date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-19 15:30:00,7.73,7.76,7.73,7.76,1931200.0,5.5475,5.569,5.5475,5.569,1931200.0
2011-07-20 09:30:00,7.72,7.73,7.63,7.67,1941600.0,5.5403,5.5475,5.4757,5.5044,1941600.0
2011-07-20 10:00:00,7.66,7.67,7.65,7.65,741600.0,5.4972,5.5044,5.4901,5.4901,741600.0
2011-07-20 10:30:00,7.65,7.69,7.65,7.69,396000.0,5.4901,5.5188,5.4901,5.5188,396000.0
2011-07-20 11:00:00,7.69,7.69,7.66,7.67,338400.0,5.5188,5.5188,5.4972,5.5044,338400.0
2011-07-20 11:30:00,7.67,7.67,7.66,7.66,326400.0,5.5044,5.5044,5.4972,5.4972,326400.0
2011-07-20 12:00:00,7.66,7.67,7.66,7.66,398400.0,5.4972,5.5044,5.4972,5.4972,398400.0
2011-07-20 12:30:00,7.66,7.68,7.66,7.67,356000.0,5.4972,5.5116,5.4972,5.5044,356000.0
2011-07-20 13:00:00,7.67,7.7,7.67,7.7,372800.0,5.5044,5.5259,5.5044,5.5259,372800.0
2011-07-20 13:30:00,7.7,7.72,7.7,7.71,500800.0,5.5259,5.5403,5.5259,5.5331,500800.0
2011-07-20 14:00:00,7.71,7.72,7.71,7.71,482400.0,5.5331,5.5403,5.5331,5.5331,482400.0
2011-07-20 14:30:00,7.71,7.71,7.69,7.69,592000.0,5.5331,5.5331,5.5188,5.5188,592000.0
2011-07-20 15:00:00,7.7,7.71,7.69,7.7,640800.0,5.5259,5.5331,5.5188,5.5259,640800.0
2011-07-20 15:30:00,7.7,7.71,7.7,7.7,993600.0,5.5259,5.5331,5.5259,5.5259,993600.0
2011-07-21 09:30:00,7.82,7.82,7.75,7.8,1175200.0,5.6121,5.6121,5.5618,5.5977,1175200.0
2011-07-21 10:00:00,7.8,7.85,7.79,7.84,1401600.0,5.5977,5.6336,5.5905,5.6264,1401600.0
2011-07-21 10:30:00,7.84,7.84,7.81,7.81,813600.0,5.6264,5.6264,5.6049,5.6049,813600.0
2011-07-21 11:00:00,7.81,7.82,7.8,7.81,948000.0,5.6049,5.6121,5.5977,5.6049,948000.0
2011-07-21 11:30:00,7.81,7.82,7.79,7.8,937600.0,5.6049,5.6121,5.5905,5.5977,937600.0
2011-07-21 12:00:00,7.8,7.83,7.8,7.82,462400.0,5.5977,5.6192,5.5977,5.6121,462400.0
2011-07-21 12:30:00,7.82,7.85,7.81,7.84,714400.0,5.6121,5.6336,5.6049,5.6264,714400.0
2011-07-21 13:00:00,7.85,7.87,7.84,7.86,488800.0,5.6336,5.6479,5.6264,5.6408,488800.0
2011-07-21 13:30:00,7.86,7.89,7.85,7.88,1057600.0,5.6408,5.6623,5.6336,5.6551,1057600.0
2011-07-21 14:00:00,7.88,7.91,7.87,7.87,1057600.0,5.6551,5.6766,5.6479,5.6479,1057600.0
2011-07-21 14:30:00,7.87,7.88,7.85,7.85,452800.0,5.6479,5.6551,5.6336,5.6336,452800.0
2011-07-21 15:00:00,7.85,7.86,7.84,7.85,666400.0,5.6336,5.6408,5.6264,5.6336,666400.0
2011-07-21 15:30:00,7.85,7.85,7.83,7.83,2214400.0,5.6336,5.6336,5.6192,5.6192,2214400.0
2011-07-22 09:30:00,7.88,7.96,7.88,7.89,1228000.0,5.6551,5.7125,5.6551,5.6623,1228000.0
2011-07-22 10:00:00,7.89,7.91,7.89,7.9,1222400.0,5.6623,5.6766,5.6623,5.6695,1222400.0
2011-07-22 10:30:00,7.9,7.93,7.89,7.93,1074400.0,5.6695,5.691,5.6623,5.691,1074400.0
2011-07-22 11:00:00,7.93,7.95,7.91,7.91,1148800.0,5.691,5.7054,5.6766,5.6766,1148800.0
2011-07-22 11:30:00,7.92,7.98,7.92,7.98,994400.0,5.6838,5.7269,5.6838,5.7269,994400.0
2011-07-22 12:00:00,7.98,8.0,7.95,7.95,977600.0,5.7269,5.7412,5.7054,5.7054,977600.0
2011-07-22 12:30:00,7.95,7.97,7.95,7.97,803200.0,5.7054,5.7197,5.7054,5.7197,803200.0
2011-07-22 13:00:00,7.97,7.97,7.96,7.97,316000.0,5.7197,5.7197,5.7125,5.7197,316000.0
2011-07-22 13:30:00,7.97,7.99,7.97,7.98,455200.0,5.7197,5.7341,5.7197,5.7269,455200.0
2011-07-22 14:00:00,7.98,7.98,7.96,7.96,261600.0,5.7269,5.7269,5.7125,5.7125,261600.0
2011-07-22 14:30:00,7.96,7.97,7.95,7.95,624000.0,5.7125,5.7197,5.7054,5.7054,624000.0
2011-07-22 15:00:00,7.95,7.96,7.95,7.95,681600.0,5.7054,5.7125,5.7054,5.7054,681600.0
2011-07-22 15:30:00,7.95,7.96,7.95,7.95,2142400.0,5.7054,5.7125,5.7054,5.7054,2142400.0
2011-07-25 09:30:00,7.87,7.91,7.83,7.85,1432800.0,5.6479,5.6766,5.6192,5.6336,1432800.0
2011-07-25 10:00:00,7.85,7.88,7.85,7.87,892800.0,5.6336,5.6551,5.6336,5.6479,892800.0
2011-07-25 10:30:00,7.87,7.88,7.84,7.84,354400.0,5.6479,5.6551,5.6264,5.6264,354400.0
2011-07-25 11:00:00,7.85,7.86,7.84,7.85,446400.0,5.6336,5.6408,5.6264,5.6336,446400.0
2011-07-25 11:30:00,7.86,7.87,7.85,7.86,444800.0,5.6408,5.6479,5.6336,5.6408,444800.0
2011-07-25 12:00:00,7.85,7.88,7.85,7.88,289600.0,5.6336,5.6551,5.6336,5.6551,289600.0
2011-07-25 12:30:00,7.87,7.88,7.86,7.87,236800.0,5.6479,5.6551,5.6408,5.6479,236800.0
2011-07-25 13:00:00,7.87,7.87,7.86,7.87,239200.0,5.6479,5.6479,5.6408,5.6479,239200.0
2011-07-25 13:30:00,7.87,7.89,7.86,7.87,458400.0,5.6479,5.6623,5.6408,5.6479,458400.0
2011-07-25 14:00:00,7.87,7.89,7.87,7.88,252800.0,5.6479,5.6623,5.6479,5.6551,252800.0
2011-07-25 14:30:00,7.88,7.88,7.86,7.86,430400.0,5.6551,5.6551,5.6408,5.6408,430400.0
2011-07-25 15:00:00,7.86,7.86,7.84,7.85,695200.0,5.6408,5.6408,5.6264,5.6336,695200.0
2011-07-25 15:30:00,7.85,7.87,7.84,7.86,1449600.0,5.6336,5.6479,5.6264,5.6408,1449600.0
2011-07-26 09:30:00,7.89,7.93,7.85,7.86,1150400.0,5.6623,5.691,5.6336,5.6408,1150400.0
2011-07-26 10:00:00,7.86,7.88,7.85,7.86,580000.0,5.6408,5.6551,5.6336,5.6408,580000.0
2011-07-26 10:30:00,7.86,7.91,7.86,7.9,712000.0,5.6408,5.6766,5.6408,5.6695,712000.0
2011-07-26 11:00:00,7.9,7.92,7.89,7.9,374400.0,5.6695,5.6838,5.6623,5.6695,374400.0
2011-07-26 11:30:00,7.9,7.9,7.89,7.9,149600.0,5.6695,5.6695,5.6623,5.6695,149600.0
2011-07-26 12:00:00,7.9,7.91,7.9,7.9,165600.0,5.6695,5.6766,5.6695,5.6695,165600.0
2011-07-26 12:30:00,7.9,7.92,7.9,7.91,260800.0,5.6695,5.6838,5.6695,5.6766,260800.0
2011-07-26 13:00:00,7.91,7.91,7.88,7.89,347200.0,5.6766,5.6766,5.6551,5.6623,347200.0
2011-07-26 13:30:00,7.89,7.9,7.89,7.89,209600.0,5.6623,5.6695,5.6623,5.6623,209600.0
2011-07-26 14:00:00,7.89,7.9,7.88,7.89,693600.0,5.6623,5.6695,5.6551,5.6623,693600.0
2011-07-26 14:30:00,7.89,7.92,7.89,7.91,632000.0,5.6623,5.6838,5.6623,5.6766,632000.0
2011-07-26 15:00:00,7.91,7.92,7.9,7.92,582400.0,5.6766,5.6838,5.6695,5.6838,582400.0
2011-07-26 15:30:00,7.92,7.92,7.89,7.9,913600.0,5.6838,5.6838,5.6623,5.6695,913600.0
2011-07-27 09:30:00,7.85,7.89,7.82,7.84,2497600.0,5.6336,5.6623,5.6121,5.6264,2497600.0
2011-07-27 10:00:00,7.84,7.84,7.74,7.77,2305600.0,5.6264,5.6264,5.5546,5.5762,2305600.0
2011-07-27 10:30:00,7.76,7.81,7.75,7.81,1424800.0,5.569,5.6049,5.5618,5.6049,1424800.0
2011-07-27 11:00:00,7.81,7.82,7.79,7.82,1374400.0,5.6049,5.6121,5.5905,5.6121,1374400.0
2011-07-27 11:30:00,7.82,7.84,7.78,7.79,753600.0,5.6121,5.6264,5.5834,5.5905,753600.0
2011-07-27 12:00:00,7.79,7.8,7.77,7.8,680800.0,5.5905,5.5977,5.5762,5.5977,680800.0
2011-07-27 12:30:00,7.8,7.81,7.79,7.8,640000.0,5.5977,5.6049,5.5905,5.5977,640000.0
2011-07-27 13:00:00,7.8,7.8,7.78,7.79,757600.0,5.5977,5.5977,5.5834,5.5905,757600.0
2011-07-27 13:30:00,7.79,7.79,7.78,7.78,1028800.0,5.5905,5.5905,5.5834,5.5834,1028800.0
2011-07-27 14:00:00,7.78,7.78,7.77,7.77,741600.0,5.5834,5.5834,5.5762,5.5762,741600.0
2011-07-27 14:30:00,7.77,7.77,7.75,7.75,1374400.0,5.5762,5.5762,5.5618,5.5618,1374400.0
2011-07-27 15:00:00,7.75,7.75,7.71,7.73,1956000.0,5.5618,5.5618,5.5331,5.5475,1956000.0
2011-07-27 15:30:00,7.73,7.76,7.73,7.75,3150400.0,5.5475,5.569,5.5475,5.5618,3150400.0
2011-07-28 09:30:00,7.74,7.79,7.73,7.77,1706400.0,5.5546,5.5905,5.5475,5.5762,1706400.0
2011-07-28 10:00:00,7.77,7.81,7.76,7.78,1456800.0,5.5762,5.6049,5.569,5.5834,1456800.0
2011-07-28 10:30:00,7.78,7.79,7.77,7.78,689600.0,5.5834,5.5905,5.5762,5.5834,689600.0
2011-07-28 11:00:00,7.78,7.81,7.77,7.81,556800.0,5.5834,5.6049,5.5762,5.6049,556800.0
2011-07-28 11:30:00,7.81,7.81,7.78,7.8,351200.0,5.6049,5.6049,5.5834,5.5977,351200.0
2011-07-28 12:00:00,7.8,7.8,7.78,7.78,291200.0,5.5977,5.5977,5.5834,5.5834,291200.0
2011-07-28 12:30:00,7.78,7.81,7.78,7.8,598400.0,5.5834,5.6049,5.5834,5.5977,598400.0
2011-07-28 13:00:00,7.8,7.8,7.78,7.78,244800.0,5.5977,5.5977,5.5834,5.5834,244800.0
2011-07-28 13:30:00,7.78,7.79,7.78,7.78,309600.0,5.5834,5.5905,5.5834,5.5834,309600.0
2011-07-28 14:00:00,7.78,7.78,7.77,7.77,711200.0,5.5834,5.5834,5.5762,5.5762,711200.0
2011-07-28 14:30:00,7.77,7.81,7.77,7.79,571200.0,5.5762,5.6049,5.5762,5.5905,571200.0
2011-07-28 15:00:00,7.78,7.78,7.73,7.73,910400.0,5.5834,5.5834,5.5475,5.5475,910400.0
2011-07-28 15:30:00,7.73,7.73,7.7,7.73,1438400.0,5.5475,5.5475,5.5259,5.5475,1438400.0
2011-07-29 09:30:00,7.76,7.81,7.74,7.8,3142400.0,5.569,5.6049,5.5546,5.5977,3142400.0
2011-07-29 10:00:00,7.8,7.8,7.76,7.78,1290400.0,5.5977,5.5977,5.569,5.5834,1290400.0
2011-07-29 10:30:00,7.78,7.85,7.77,7.83,1504000.0,5.5834,5.6336,5.5762,5.6192,1504000.0
2011-07-29 11:00:00,7.83,7.84,7.8,7.81,1065600.0,5.6192,5.6264,5.5977,5.6049,1065600.0
2011-07-29 11:30:00,7.81,7.83,7.81,7.82,612800.0,5.6049,5.6192,5.6049,5.6121,612800.0
2011-07-29 12:00:00,7.82,7.83,7.81,7.82,521600.0,5.6121,5.6192,5.6049,5.6121,521600.0
2011-07-29 12:30:00,7.82,7.83,7.81,7.82,361600.0,5.6121,5.6192,5.6049,5.6121,361600.0
2011-07-29 13:00:00,7.82,7.83,7.82,7.82,316000.0,5.6121,5.6192,5.6121,5.6121,316000.0
2011-07-29 13:30:00,7.82,7.85,7.82,7.83,459200.0,5.6121,5.6336,5.6121,5.6192,459200.0
2011-07-29 14:00:00,7.83,7.84,7.82,7.82,668000.0,5.6192,5.6264,5.6121,5.6121,668000.0
2011-07-29 14:30:00,7.82,7.83,7.82,7.82,577600.0,5.6121,5.6192,5.6121,5.6121,577600.0
2011-07-29 15:00:00,7.82,7.83,7.81,7.81,790400.0,5.6121,5.6192,5.6049,5.6049,790400.0
2011-07-29 15:30:00,7.81,7.81,7.77,7.78,2120000.0,5.6049,5.6049,5.5762,5.5834,2120000.0
2011-08-01 09:30:00,7.91,7.95,7.86,7.88,1681600.0,5.6766,5.7054,5.6408,5.6551,1681600.0
2011-08-01 10:00:00,7.88,7.89,7.79,7.85,2681600.0,5.6551,5.6623,5.5905,5.6336,2681600.0
2011-08-01 10:30:00,7.85,7.89,7.84,7.88,1553600.0,5.6336,5.6623,5.6264,5.6551,1553600.0
2011-08-01 11:00:00,7.87,7.89,7.86,7.87,1224800.0,5.6479,5.6623,5.6408,5.6479,1224800.0
2011-08-01 11:30:00,7.87,7.88,7.84,7.85,1192000.0,5.6479,5.6551,5.6264,5.6336,1192000.0
2011-08-01 12:00:00,7.85,7.89,7.85,7.89,1408000.0,5.6336,5.6623,5.6336,5.6623,1408000.0
2011-08-01 12:30:00,7.89,7.89,7.85,7.86,950400.0,5.6623,5.6623,5.6336,5.6408,950400.0
2011-08-01 13:00:00,7.86,7.88,7.86,7.86,900800.0,5.6408,5.6551,5.6408,5.6408,900800.0
2011-08-01 13:30:00,7.86,7.87,7.86,7.87,500800.0,5.6408,5.6479,5.6408,5.6479,500800.0
2011-08-01 14:00:00,7.87,7.87,7.85,7.86,745600.0,5.6479,5.6479,5.6336,5.6408,745600.0
2011-08-01 14:30:00,7.86,7.89,7.85,7.88,680800.0,5.6408,5.6623,5.6336,5.6551,680800.0
2011-08-01 15:00:00,7.88,7.92,7.88,7.91,1845600.0,5.6551,5.6838,5.6551,5.6766,1845600.0
2011-08-01 15:30:00,7.91,7.92,7.89,7.91,3423200.0,5.6766,5.6838,5.6623,5.6766,3423200.0
2011-08-02 09:30:00,7.78,7.81,7.74,7.79,2197600.0,5.5834,5.6049,5.5546,5.5905,2197600.0
2011-08-02 10:00:00,7.79,7.84,7.79,7.83,1648000.0,5.5905,5.6264,5.5905,5.6192,1648000.0
2011-08-02 10:30:00,7.83,7.85,7.81,7.81,1909600.0,5.6192,5.6336,5.6049,5.6049,1909600.0
2011-08-02 11:00:00,7.81,7.81,7.77,7.78,1324800.0,5.6049,5.6049,5.5762,5.5834,1324800.0
2011-08-02 11:30:00,7.78,7.78,7.76,7.78,648000.0,5.5834,5.5834,5.569,5.5834,648000.0
2011-08-02 12:00:00,7.78,7.79,7.77,7.78,440800.0,5.5834,5.5905,5.5762,5.5834,440800.0
2011-08-02 12:30:00,7.78,7.79,7.73,7.74,1168800.0,5.5834,5.5905,5.5475,5.5546,1168800.0
2011-08-02 13:00:00,7.74,7.74,7.71,7.73,868800.0,5.5546,5.5546,5.5331,5.5475,868800.0
2011-08-02 13:30:00,7.73,7.73,7.68,7.69,908800.0,5.5475,5.5475,5.5116,5.5188,908800.0
2011-08-02 14:00:00,7.69,7.75,7.69,7.73,867200.0,5.5188,5.5618,5.5188,5.5475,867200.0
2011-08-02 14:30:00,7.73,7.73,7.69,7.71,916800.0,5.5475,5.5475,5.5188,5.5331,916800.0
2011-08-02 15:00:00,7.71,7.72,7.66,7.66,1480800.0,5.5331,5.5403,5.4972,5.4972,1480800.0
2011-08-02 15:30:00,7.66,7.76,7.65,7.66,3585600.0,5.4972,5.569,5.4901,5.4972,3585600.0
2011-08-03 09:30:00,7.68,7.73,7.65,7.72,1024800.0,5.5116,5.5475,5.4901,5.5403,1024800.0
2011-08-03 10:00:00,7.72,7.73,7.58,7.61,1122400.0,5.5403,5.5475,5.4398,5.4613,1122400.0
2011-08-03 10:30:00,7.61,7.61,7.52,7.6,2101600.0,5.4613,5.4613,5.3968,5.4542,2101600.0
2011-08-03 11:00:00,7.6,7.64,7.58,7.63,1668000.0,5.4542,5.4829,5.4398,5.4757,1668000.0
2011-08-03 11:30:00,7.63,7.65,7.59,7.6,667200.0,5.4757,5.4901,5.447,5.4542,667200.0
2011-08-03 12:00:00,7.6,7.6,7.56,7.57,441600.0,5.4542,5.4542,5.4255,5.4326,441600.0
2011-08-03 12:30:00,7.57,7.58,7.56,7.58,584000.0,5.4326,5.4398,5.4255,5.4398,584000.0
2011-08-03 13:00:00,7.58,7.6,7.56,7.6,408800.0,5.4398,5.4542,5.4255,5.4542,408800.0
2011-08-03 13:30:00,7.6,7.65,7.6,7.63,1029600.0,5.4542,5.4901,5.4542,5.4757,1029600.0
2011-08-03 14:00:00,7.63,7.65,7.61,7.61,753600.0,5.4757,5.4901,5.4613,5.4613,753600.0
2011-08-03 14:30:00,7.61,7.66,7.61,7.65,899200.0,5.4613,5.4972,5.4613,5.4901,899200.0
2011-08-03 15:00:00,7.65,7.67,7.64,7.65,1351200.0,5.4901,5.5044,5.4829,5.4901,1351200.0
2011-08-03 15:30:00,7.65,7.71,7.64,7.7,2825600.0,5.4901,5.5331,5.4829,5.5259,2825600.0
2011-08-04 09:30:00,7.57,7.57,7.48,7.5,2129600.0,5.4326,5.4326,5.3681,5.3824,2129600.0
2011-08-04 10:00:00,7.51,7.53,7.49,7.5,1384800.0,5.3896,5.4039,5.3752,5.3824,1384800.0
2011-08-04 10:30:00,7.5,7.52,7.43,7.47,3266400.0,5.3824,5.3968,5.3322,5.3609,3266400.0
2011-08-04 11:00:00,7.47,7.48,7.45,7.47,1413600.0,5.3609,5.3681,5.3465,5.3609,1413600.0
2011-08-04 11:30:00,7.47,7.47,7.42,7.42,2565600.0,5.3609,5.3609,5.325,5.325,2565600.0
2011-08-04 12:00:00,7.42,7.44,7.4,7.41,1628800.0,5.325,5.3393,5.3106,5.3178,1628800.0
2011-08-04 12:30:00,7.42,7.44,7.42,7.42,1547200.0,5.325,5.3393,5.325,5.325,1547200.0
2011-08-04 13:00:00,7.42,7.43,7.39,7.4,1045600.0,5.325,5.3322,5.3035,5.3106,1045600.0
2011-08-04 13:30:00,7.4,7.4,7.35,7.36,1299200.0,5.3106,5.3106,5.2748,5.2819,1299200.0
2011-08-04 14:00:00,7.36,7.36,7.31,7.31,2145600.0,5.2819,5.2819,5.2461,5.2461,2145600.0
2011-08-04 14:30:00,7.31,7.37,7.3,7.35,2703200.0,5.2461,5.2891,5.2389,5.2748,2703200.0
2011-08-04 15:00:00,7.34,7.37,7.3,7.3,2095200.0,5.2676,5.2891,5.2389,5.2389,2095200.0
2011-08-04 15:30:00,7.3,7.32,7.26,7.27,4758400.0,5.2389,5.2532,5.2102,5.2173,4758400.0
2011-08-05 09:30:00,7.21,7.31,7.14,7.18,2769600.0,5.1743,5.2461,5.1241,5.1528,2769600.0
2011-08-05 10:00:00,7.17,7.31,7.16,7.28,2427200.0,5.1456,5.2461,5.1384,5.2245,2427200.0
2011-08-05 10:30:00,7.28,7.28,7.18,7.21,1627200.0,5.2245,5.2245,5.1528,5.1743,1627200.0
2011-08-05 11:00:00,7.21,7.21,7.13,7.19,1144000.0,5.1743,5.1743,5.1169,5.1599,1144000.0
2011-08-05 11:30:00,7.19,7.22,7.05,7.06,1176800.0,5.1599,5.1815,5.0595,5.0666,1176800.0
2011-08-05 12:00:00,7.06,7.2,7.06,7.17,1905600.0,5.0666,5.1671,5.0666,5.1456,1905600.0
2011-08-05 12:30:00,7.17,7.29,7.17,7.25,1794400.0,5.1456,5.2317,5.1456,5.203,1794400.0
2011-08-05 13:00:00,7.26,7.3,7.21,7.24,2120000.0,5.2102,5.2389,5.1743,5.1958,2120000.0
2011-08-05 13:30:00,7.24,7.28,7.2,7.26,868000.0,5.1958,5.2245,5.1671,5.2102,868000.0
2011-08-05 14:00:00,7.26,7.26,7.2,7.2,888000.0,5.2102,5.2102,5.1671,5.1671,888000.0
2011-08-05 14:30:00,7.2,7.23,7.16,7.18,1564800.0,5.1671,5.1886,5.1384,5.1528,1564800.0
2011-08-05 15:00:00,7.18,7.19,7.13,7.13,1388800.0,5.1528,5.1599,5.1169,5.1169,1388800.0
2011-08-05 15:30:00,7.13,7.21,7.13,7.17,2561600.0,5.1169,5.1743,5.1169,5.1456,2561600.0
2011-08-08 09:30:00,6.84,6.94,6.81,6.91,3403200.0,4.9088,4.9805,4.8872,4.959,3403200.0
2011-08-08 10:00:00,6.9,6.92,6.79,6.8,2548000.0,4.9518,4.9662,4.8729,4.88,2548000.0
2011-08-08 10:30:00,6.8,6.86,6.76,6.82,1965600.0,4.88,4.9231,4.8513,4.8944,1965600.0
2011-08-08 11:00:00,6.82,6.9,6.8,6.88,2256800.0,4.8944,4.9518,4.88,4.9375,2256800.0
2011-08-08 11:30:00,6.88,6.88,6.81,6.84,1283200.0,4.9375,4.9375,4.8872,4.9088,1283200.0
2011-08-08 12:00:00,6.84,6.84,6.79,6.79,1126400.0,4.9088,4.9088,4.8729,4.8729,1126400.0
2011-08-08 12:30:00,6.8,6.86,6.79,6.82,1041600.0,4.88,4.9231,4.8729,4.8944,1041600.0
2011-08-08 13:00:00,6.82,6.84,6.76,6.8,1427200.0,4.8944,4.9088,4.8513,4.88,1427200.0
2011-08-08 13:30:00,6.8,6.82,6.7,6.7,1881600.0,4.88,4.8944,4.8083,4.8083,1881600.0
2011-08-08 14:00:00,6.7,6.76,6.59,6.63,1975200.0,4.8083,4.8513,4.7293,4.758,1975200.0
2011-08-08 14:30:00,6.63,6.72,6.63,6.68,2232800.0,4.758,4.8226,4.758,4.7939,2232800.0
2011-08-08 15:00:00,6.68,6.78,6.68,6.75,3010400.0,4.7939,4.8657,4.7939,4.8442,3010400.0
2011-08-08 15:30:00,6.75,6.77,6.59,6.67,4358400.0,4.8442,4.8585,4.7293,4.7868,4358400.0
2011-08-09 09:30:00,6.71,6.86,6.68,6.84,4409600.0,4.8155,4.9231,4.7939,4.9088,4409600.0
2011-08-09 10:00:00,6.84,6.87,6.71,6.74,2133600.0,4.9088,4.9303,4.8155,4.837,2133600.0
2011-08-09 10:30:00,6.75,6.79,6.73,6.78,1359200.0,4.8442,4.8729,4.8298,4.8657,1359200.0
2011-08-09 11:00:00,6.77,6.83,6.74,6.83,1310400.0,4.8585,4.9016,4.837,4.9016,1310400.0
2011-08-09 11:30:00,6.83,6.86,6.81,6.86,1043200.0,4.9016,4.9231,4.8872,4.9231,1043200.0
2011-08-09 12:00:00,6.86,6.88,6.84,6.87,701600.0,4.9231,4.9375,4.9088,4.9303,701600.0
2011-08-09 12:30:00,6.87,6.89,6.85,6.85,1000800.0,4.9303,4.9446,4.9159,4.9159,1000800.0
2011-08-09 13:00:00,6.85,6.85,6.81,6.82,486400.0,4.9159,4.9159,4.8872,4.8944,486400.0
2011-08-09 13:30:00,6.82,6.83,6.79,6.82,1144800.0,4.8944,4.9016,4.8729,4.8944,1144800.0
2011-08-09 14:00:00,6.82,6.87,6.69,6.8,1577600.0,4.8944,4.9303,4.8011,4.88,1577600.0
2011-08-09 14:30:00,6.81,6.81,6.64,6.71,2377600.0,4.8872,4.8872,4.7652,4.8155,2377600.0
2011-08-09 15:00:00,6.71,6.86,6.67,6.82,1460800.0,4.8155,4.9231,4.7868,4.8944,1460800.0
2011-08-09 15:30:00,6.82,6.91,6.78,6.91,4796800.0,4.8944,4.959,4.8657,4.959,4796800.0
2011-08-10 09:30:00,6.73,6.74,6.61,6.69,2179200.0,4.8298,4.837,4.7437,4.8011,2179200.0
2011-08-10 10:00:00,6.69,6.7,6.59,6.61,1542400.0,4.8011,4.8083,4.7293,4.7437,1542400.0
2011-08-10 10:30:00,6.62,6.7,6.6,6.64,1914400.0,4.7509,4.8083,4.7365,4.7652,1914400.0
2011-08-10 11:00:00,6.64,6.65,6.6,6.62,1207200.0,4.7652,4.7724,4.7365,4.7509,1207200.0
2011-08-10 11:30:00,6.62,6.68,6.61,6.66,551200.0,4.7509,4.7939,4.7437,4.7796,551200.0
2011-08-10 12:00:00,6.66,6.69,6.64,6.65,720000.0,4.7796,4.8011,4.7652,4.7724,720000.0
2011-08-10 12:30:00,6.64,6.67,6.62,6.67,668000.0,4.7652,4.7868,4.7509,4.7868,668000.0
2011-08-10 13:00:00,6.66,6.68,6.61,6.64,966400.0,4.7796,4.7939,4.7437,4.7652,966400.0
2011-08-10 13:30:00,6.63,6.67,6.61,6.67,1380000.0,4.758,4.7868,4.7437,4.7868,1380000.0
2011-08-10 14:00:00,6.67,6.75,6.67,6.73,1385600.0,4.7868,4.8442,4.7868,4.8298,1385600.0
2011-08-10 14:30:00,6.72,6.74,6.66,6.67,608000.0,4.8226,4.837,4.7796,4.7868,608000.0
2011-08-10 15:00:00,6.66,6.68,6.6,6.64,1054400.0,4.7796,4.7939,4.7365,4.7652,1054400.0
2011-08-10 15:30:00,6.64,6.66,6.56,6.57,3161600.0,4.7652,4.7796,4.7078,4.715,3161600.0
2011-08-11 09:30:00,6.64,6.69,6.6,6.62,1962400.0,4.7652,4.8011,4.7365,4.7509,1962400.0
2011-08-11 10:00:00,6.63,6.66,6.6,6.61,2840800.0,4.758,4.7796,4.7365,4.7437,2840800.0
2011-08-11 10:30:00,6.62,6.71,6.6,6.66,2404000.0,4.7509,4.8155,4.7365,4.7796,2404000.0
2011-08-11 11:00:00,6.67,6.71,6.65,6.67,1592800.0,4.7868,4.8155,4.7724,4.7868,1592800.0
2011-08-11 11:30:00,6.67,6.68,6.64,6.66,862400.0,4.7868,4.7939,4.7652,4.7796,862400.0
2011-08-11 12:00:00,6.66,6.67,6.64,6.65,1190400.0,4.7796,4.7868,4.7652,4.7724,1190400.0
2011-08-11 12:30:00,6.65,6.73,6.65,6.71,1473600.0,4.7724,4.8298,4.7724,4.8155,1473600.0
2011-08-11 13:00:00,6.72,6.74,6.69,6.73,903200.0,4.8226,4.837,4.8011,4.8298,903200.0
2011-08-11 13:30:00,6.73,6.74,6.7,6.72,696000.0,4.8298,4.837,4.8083,4.8226,696000.0
2011-08-11 14:00:00,6.72,6.74,6.72,6.74,844800.0,4.8226,4.837,4.8226,4.837,844800.0
2011-08-11 14:30:00,6.74,6.76,6.71,6.76,1101600.0,4.837,4.8513,4.8155,4.8513,1101600.0
2011-08-11 15:00:00,6.76,6.79,6.75,6.76,1516000.0,4.8513,4.8729,4.8442,4.8513,1516000.0
2011-08-11 15:30:00,6.76,6.8,6.74,6.75,4541600.0,4.8513,4.88,4.837,4.8442,4541600.0
2011-08-12 09:30:00,6.63,6.65,6.58,6.64,4100800.0,4.758,4.7724,4.7222,4.7652,4100800.0
2011-08-12 10:00:00,6.64,6.66,6.59,6.63,3123200.0,4.7652,4.7796,4.7293,4.758,3123200.0
2011-08-12 10:30:00,6.64,6.69,6.64,6.69,1881600.0,4.7652,4.8011,4.7652,4.8011,1881600.0
2011-08-12 11:00:00,6.69,6.73,6.69,6.73,1716800.0,4.8011,4.8298,4.8011,4.8298,1716800.0
2011-08-12 11:30:00,6.73,6.77,6.72,6.75,560800.0,4.8298,4.8585,4.8226,4.8442,560800.0
2011-08-12 12:00:00,6.74,6.75,6.7,6.72,506400.0,4.837,4.8442,4.8083,4.8226,506400.0
2011-08-12 12:30:00,6.72,6.72,6.69,6.71,711200.0,4.8226,4.8226,4.8011,4.8155,711200.0
2011-08-12 13:00:00,6.71,6.74,6.7,6.72,732000.0,4.8155,4.837,4.8083,4.8226,732000.0
2011-08-12 13:30:00,6.72,6.75,6.71,6.74,523200.0,4.8226,4.8442,4.8155,4.837,523200.0
2011-08-12 14:00:00,6.74,6.76,6.7,6.72,696800.0,4.837,4.8513,4.8083,4.8226,696800.0
2011-08-12 14:30:00,6.72,6.73,6.71,6.73,528000.0,4.8226,4.8298,4.8155,4.8298,528000.0
2011-08-12 15:00:00,6.73,6.75,6.72,6.73,706400.0,4.8298,4.8442,4.8226,4.8298,706400.0
2011-08-12 15:30:00,6.73,6.73,6.71,6.72,1736000.0,4.8298,4.8298,4.8155,4.8226,1736000.0
2011-08-15 09:30:00,6.76,6.77,6.73,6.74,688000.0,4.8513,4.8585,4.8298,4.837,688000.0
2011-08-15 10:00:00,6.74,6.77,6.7,6.76,1506400.0,4.837,4.8585,4.8083,4.8513,1506400.0
2011-08-15 10:30:00,6.76,6.8,6.75,6.79,2746400.0,4.8513,4.88,4.8442,4.8729,2746400.0
2011-08-15 11:00:00,6.79,6.79,6.75,6.75,692800.0,4.8729,4.8729,4.8442,4.8442,692800.0
2011-08-15 11:30:00,6.75,6.75,6.73,6.74,721600.0,4.8442,4.8442,4.8298,4.837,721600.0
2011-08-15 12:00:00,6.74,6.75,6.73,6.73,604800.0,4.837,4.8442,4.8298,4.8298,604800.0
2011-08-15 12:30:00,6.73,6.74,6.72,6.73,730400.0,4.8298,4.837,4.8226,4.8298,730400.0
2011-08-15 13:00:00,6.74,6.74,6.72,6.74,328800.0,4.837,4.837,4.8226,4.837,328800.0
2011-08-15 13:30:00,6.74,6.75,6.73,6.74,249600.0,4.837,4.8442,4.8298,4.837,249600.0
2011-08-15 14:00:00,6.74,6.77,6.74,6.77,842400.0,4.837,4.8585,4.837,4.8585,842400.0
2011-08-15 14:30:00,6.77,6.78,6.76,6.77,676000.0,4.8585,4.8657,4.8513,4.8585,676000.0
2011-08-15 15:00:00,6.77,6.77,6.75,6.75,899200.0,4.8585,4.8585,4.8442,4.8442,899200.0
2011-08-15 15:30:00,6.75,6.78,6.75,6.78,2078400.0,4.8442,4.8657,4.8442,4.8657,2078400.0
2011-08-16 09:30:00,6.7,6.7,6.65,6.66,1244800.0,4.8083,4.8083,4.7724,4.7796,1244800.0
2011-08-16 10:00:00,6.66,6.69,6.65,6.68,1287200.0,4.7796,4.8011,4.7724,4.7939,1287200.0
2011-08-16 10:30:00,6.68,6.72,6.68,6.71,1023200.0,4.7939,4.8226,4.7939,4.8155,1023200.0
2011-08-16 11:00:00,6.71,6.71,6.66,6.68,732000.0,4.8155,4.8155,4.7796,4.7939,732000.0
2011-08-16 11:30:00,6.68,6.72,6.67,6.71,776000.0,4.7939,4.8226,4.7868,4.8155,776000.0
2011-08-16 12:00:00,6.71,6.73,6.66,6.67,1211200.0,4.8155,4.8298,4.7796,4.7868,1211200.0
2011-08-16 12:30:00,6.66,6.68,6.66,6.66,393600.0,4.7796,4.7939,4.7796,4.7796,393600.0
2011-08-16 13:00:00,6.66,6.67,6.62,6.65,756800.0,4.7796,4.7868,4.7509,4.7724,756800.0
2011-08-16 13:30:00,6.65,6.67,6.64,6.66,822400.0,4.7724,4.7868,4.7652,4.7796,822400.0
2011-08-16 14:00:00,6.66,6.67,6.65,6.67,629600.0,4.7796,4.7868,4.7724,4.7868,629600.0
2011-08-16 14:30:00,6.67,6.67,6.65,6.66,922400.0,4.7868,4.7868,4.7724,4.7796,922400.0
2011-08-16 15:00:00,6.65,6.7,6.65,6.7,932800.0,4.7724,4.8083,4.7724,4.8083,932800.0
2011-08-16 15:30:00,6.7,6.7,6.65,6.65,2432000.0,4.8083,4.8083,4.7724,4.7724,2432000.0
2011-08-17 09:30:00,6.7,6.81,6.7,6.77,2916800.0,4.8083,4.8872,4.8083,4.8585,2916800.0
2011-08-17 10:00:00,6.77,6.81,6.77,6.81,1793600.0,4.8585,4.8872,4.8585,4.8872,1793600.0
2011-08-17 10:30:00,6.81,6.83,6.77,6.77,1324800.0,4.8872,4.9016,4.8585,4.8585,1324800.0
2011-08-17 11:00:00,6.77,6.79,6.74,6.75,1269600.0,4.8585,4.8729,4.837,4.8442,1269600.0
2011-08-17 11:30:00,6.75,6.75,6.69,6.7,1215200.0,4.8442,4.8442,4.8011,4.8083,1215200.0
2011-08-17 12:00:00,6.7,6.75,6.69,6.75,1044000.0,4.8083,4.8442,4.8011,4.8442,1044000.0
2011-08-17 12:30:00,6.75,6.76,6.73,6.74,1189600.0,4.8442,4.8513,4.8298,4.837,1189600.0
2011-08-17 13:00:00,6.74,6.76,6.72,6.75,985600.0,4.837,4.8513,4.8226,4.8442,985600.0
2011-08-17 13:30:00,6.75,6.76,6.72,6.72,1196000.0,4.8442,4.8513,4.8226,4.8226,1196000.0
2011-08-17 14:00:00,6.72,6.75,6.71,6.74,762400.0,4.8226,4.8442,4.8155,4.837,762400.0
2011-08-17 14:30:00,6.74,6.76,6.74,6.76,806400.0,4.837,4.8513,4.837,4.8513,806400.0
2011-08-17 15:00:00,6.76,6.76,6.75,6.76,1260800.0,4.8513,4.8513,4.8442,4.8513,1260800.0
2011-08-17 15:30:00,6.76,6.77,6.75,6.76,2268000.0,4.8513,4.8585,4.8442,4.8513,2268000.0
2011-08-18 09:30:00,6.43,6.46,6.15,6.19,7208000.0,4.6145,4.636,4.4136,4.4423,7208000.0
2011-08-18 10:00:00,6.18,6.18,6.06,6.15,4201600.0,4.4351,4.4351,4.349,4.4136,4201600.0
2011-08-18 10:30:00,6.16,6.16,6.1,6.11,2854400.0,4.4208,4.4208,4.3777,4.3849,2854400.0
2011-08-18 11:00:00,6.11,6.13,6.08,6.1,1676000.0,4.3849,4.3992,4.3633,4.3777,1676000.0
2011-08-18 11:30:00,6.1,6.12,6.09,6.11,1806400.0,4.3777,4.392,4.3705,4.3849,1806400.0
2011-08-18 12:00:00,6.12,6.12,6.07,6.11,1672000.0,4.392,4.392,4.3562,4.3849,1672000.0
2011-08-18 12:30:00,6.11,6.12,6.05,6.06,1312800.0,4.3849,4.392,4.3418,4.349,1312800.0
2011-08-18 13:00:00,6.06,6.07,6.01,6.01,1798400.0,4.349,4.3562,4.3131,4.3131,1798400.0
2011-08-18 13:30:00,6.01,6.03,5.99,6.02,2798400.0,4.3131,4.3275,4.2987,4.3203,2798400.0
2011-08-18 14:00:00,6.02,6.06,6.02,6.05,2522400.0,4.3203,4.349,4.3203,4.3418,2522400.0
2011-08-18 14:30:00,6.05,6.06,6.0,6.0,1647200.0,4.3418,4.349,4.3059,4.3059,1647200.0
2011-08-18 15:00:00,6.0,6.0,5.95,5.98,3936800.0,4.3059,4.3059,4.27,4.2916,3936800.0
2011-08-18 15:30:00,5.98,6.0,5.95,5.99,6877600.0,4.2916,4.3059,4.27,4.2987,6877600.0
2011-08-19 09:30:00,5.99,6.06,5.94,6.02,3203200.0,4.2987,4.349,4.2629,4.3203,3203200.0
2011-08-19 10:00:00,6.03,6.09,5.99,6.08,2210400.0,4.3275,4.3705,4.2987,4.3633,2210400.0
2011-08-19 10:30:00,6.08,6.09,6.03,6.05,1704000.0,4.3633,4.3705,4.3275,4.3418,1704000.0
2011-08-19 11:00:00,6.05,6.06,5.95,5.96,2436800.0,4.3418,4.349,4.27,4.2772,2436800.0
2011-08-19 11:30:00,5.96,6.0,5.96,6.0,1263200.0,4.2772,4.3059,4.2772,4.3059,1263200.0
2011-08-19 12:00:00,6.0,6.0,5.98,5.99,753600.0,4.3059,4.3059,4.2916,4.2987,753600.0
2011-08-19 12:30:00,5.99,6.01,5.98,6.0,692800.0,4.2987,4.3131,4.2916,4.3059,692800.0
2011-08-19 13:00:00,5.99,6.01,5.98,5.99,650400.0,4.2987,4.3131,4.2916,4.2987,650400.0
2011-08-19 13:30:00,5.99,5.99,5.96,5.98,976800.0,4.2987,4.2987,4.2772,4.2916,976800.0
2011-08-19 14:00:00,5.98,5.98,5.92,5.92,957600.0,4.2916,4.2916,4.2485,4.2485,957600.0
2011-08-19 14:30:00,5.92,5.96,5.92,5.95,1005600.0,4.2485,4.2772,4.2485,4.27,1005600.0
2011-08-19 15:00:00,5.95,5.97,5.92,5.96,1874400.0,4.27,4.2844,4.2485,4.2772,1874400.0
2011-08-19 15:30:00,5.96,5.98,5.94,5.95,3211200.0,4.2772,4.2916,4.2629,4.27,3211200.0
2011-08-22 09:30:00,6.06,6.06,6.0,6.03,1887200.0,4.349,4.349,4.3059,4.3275,1887200.0
2011-08-22 10:00:00,6.03,6.04,5.99,6.03,1345600.0,4.3275,4.3346,4.2987,4.3275,1345600.0
2011-08-22 10:30:00,6.02,6.03,5.98,5.98,1123200.0,4.3203,4.3275,4.2916,4.2916,1123200.0
2011-08-22 11:00:00,5.98,5.99,5.95,5.96,1296000.0,4.2916,4.2987,4.27,4.2772,1296000.0
2011-08-22 11:30:00,5.96,5.97,5.93,5.96,1682400.0,4.2772,4.2844,4.2557,4.2772,1682400.0
2011-08-22 12:00:00,5.96,6.0,5.95,5.99,1043200.0,4.2772,4.3059,4.27,4.2987,1043200.0
2011-08-22 12:30:00,5.99,6.0,5.97,6.0,1322400.0,4.2987,4.3059,4.2844,4.3059,1322400.0
2011-08-22 13:00:00,6.0,6.01,5.99,5.99,1080800.0,4.3059,4.3131,4.2987,4.2987,1080800.0
2011-08-22 13:30:00,5.99,6.01,5.98,6.01,1333600.0,4.2987,4.3131,4.2916,4.3131,1333600.0
2011-08-22 14:00:00,6.01,6.02,5.99,6.0,1056000.0,4.3131,4.3203,4.2987,4.3059,1056000.0
2011-08-22 14:30:00,6.0,6.02,5.99,5.99,1088800.0,4.3059,4.3203,4.2987,4.2987,1088800.0
2011-08-22 15:00:00,5.99,6.02,5.99,6.01,2001600.0,4.2987,4.3203,4.2987,4.3131,2001600.0
2011-08-22 15:30:00,6.01,6.04,5.99,6.01,3053600.0,4.3131,4.3346,4.2987,4.3131,3053600.0
2011-08-23 09:30:00,6.13,6.18,6.09,6.09,2884800.0,4.3992,4.4351,4.3705,4.3705,2884800.0
2011-08-23 10:00:00,6.09,6.16,6.09,6.15,1710400.0,4.3705,4.4208,4.3705,4.4136,1710400.0
2011-08-23 10:30:00,6.15,6.18,6.15,6.15,777600.0,4.4136,4.4351,4.4136,4.4136,777600.0
2011-08-23 11:00:00,6.14,6.15,6.11,6.12,1012000.0,4.4064,4.4136,4.3849,4.392,1012000.0
2011-08-23 11:30:00,6.13,6.19,6.12,6.18,1331200.0,4.3992,4.4423,4.392,4.4351,1331200.0
2011-08-23 12:00:00,6.18,6.19,6.15,6.16,537600.0,4.4351,4.4423,4.4136,4.4208,537600.0
2011-08-23 12:30:00,6.17,6.22,6.17,6.21,1076000.0,4.4279,4.4638,4.4279,4.4566,1076000.0
2011-08-23 13:00:00,6.21,6.24,6.19,6.19,1144000.0,4.4566,4.4782,4.4423,4.4423,1144000.0
2011-08-23 13:30:00,6.19,6.21,6.15,6.18,570400.0,4.4423,4.4566,4.4136,4.4351,570400.0
2011-08-23 14:00:00,6.18,6.2,6.17,6.2,372000.0,4.4351,4.4495,4.4279,4.4495,372000.0
2011-08-23 14:30:00,6.2,6.21,6.19,6.21,507200.0,4.4495,4.4566,4.4423,4.4566,507200.0
2011-08-23 15:00:00,6.21,6.24,6.2,6.2,1484800.0,4.4566,4.4782,4.4495,4.4495,1484800.0
2011-08-23 15:30:00,6.2,6.25,6.19,6.24,2644800.0,4.4495,4.4853,4.4423,4.4782,2644800.0
2011-08-24 09:30:00,6.18,6.18,6.11,6.17,1534400.0,4.4351,4.4351,4.3849,4.4279,1534400.0
2011-08-24 10:00:00,6.17,6.2,6.14,6.14,990400.0,4.4279,4.4495,4.4064,4.4064,990400.0
2011-08-24 10:30:00,6.14,6.15,6.07,6.07,1061600.0,4.4064,4.4136,4.3562,4.3562,1061600.0
2011-08-24 11:00:00,6.07,6.12,6.06,6.1,790400.0,4.3562,4.392,4.349,4.3777,790400.0
2011-08-24 11:30:00,6.1,6.11,6.07,6.08,573600.0,4.3777,4.3849,4.3562,4.3633,573600.0
2011-08-24 12:00:00,6.08,6.08,6.03,6.05,1426400.0,4.3633,4.3633,4.3275,4.3418,1426400.0
2011-08-24 12:30:00,6.04,6.09,6.04,6.09,427200.0,4.3346,4.3705,4.3346,4.3705,427200.0
2011-08-24 13:00:00,6.09,6.12,6.08,6.11,435200.0,4.3705,4.392,4.3633,4.3849,435200.0
2011-08-24 13:30:00,6.11,6.11,6.04,6.1,1034400.0,4.3849,4.3849,4.3346,4.3777,1034400.0
2011-08-24 14:00:00,6.1,6.11,6.09,6.11,393600.0,4.3777,4.3849,4.3705,4.3849,393600.0
2011-08-24 14:30:00,6.11,6.13,6.1,6.13,459200.0,4.3849,4.3992,4.3777,4.3992,459200.0
2011-08-24 15:00:00,6.13,6.17,6.12,6.16,676800.0,4.3992,4.4279,4.392,4.4208,676800.0
2011-08-24 15:30:00,6.16,6.19,6.16,6.18,2468800.0,4.4208,4.4423,4.4208,4.4351,2468800.0
2011-08-25 09:30:00,6.0,6.02,5.95,5.97,5057600.0,4.3059,4.3203,4.27,4.2844,5057600.0
2011-08-25 10:00:00,5.96,6.06,5.94,5.99,4980000.0,4.2772,4.349,4.2629,4.2987,4980000.0
2011-08-25 10:30:00,6.0,6.02,5.96,5.99,1852000.0,4.3059,4.3203,4.2772,4.2987,1852000.0
2011-08-25 11:00:00,6.0,6.03,5.98,6.02,1237600.0,4.3059,4.3275,4.2916,4.3203,1237600.0
2011-08-25 11:30:00,6.02,6.04,6.0,6.03,540000.0,4.3203,4.3346,4.3059,4.3275,540000.0
2011-08-25 12:00:00,6.03,6.04,5.99,6.0,484800.0,4.3275,4.3346,4.2987,4.3059,484800.0
2011-08-25 12:30:00,6.0,6.0,5.95,5.97,1016000.0,4.3059,4.3059,4.27,4.2844,1016000.0
2011-08-25 13:00:00,5.97,5.98,5.95,5.98,1052800.0,4.2844,4.2916,4.27,4.2916,1052800.0
2011-08-25 13:30:00,5.98,6.0,5.96,5.99,1026400.0,4.2916,4.3059,4.2772,4.2987,1026400.0
2011-08-25 14:00:00,5.99,6.0,5.96,5.97,946400.0,4.2987,4.3059,4.2772,4.2844,946400.0
2011-08-25 14:30:00,5.97,5.99,5.94,5.95,1236800.0,4.2844,4.2987,4.2629,4.27,1236800.0
2011-08-25 15:00:00,5.95,6.0,5.94,5.99,1184800.0,4.27,4.3059,4.2629,4.2987,1184800.0
2011-08-25 15:30:00,5.99,5.99,5.95,5.96,2234400.0,4.2987,4.2987,4.27,4.2772,2234400.0
2011-08-26 09:30:00,5.93,5.95,5.86,5.87,2108800.0,4.2557,4.27,4.2055,4.2126,2108800.0
2011-08-26 10:00:00,5.88,5.96,5.81,5.93,2207200.0,4.2198,4.2772,4.1696,4.2557,2207200.0
2011-08-26 10:30:00,5.93,6.02,5.93,5.98,1328000.0,4.2557,4.3203,4.2557,4.2916,1328000.0
2011-08-26 11:00:00,5.97,6.04,5.97,6.0,831200.0,4.2844,4.3346,4.2844,4.3059,831200.0
2011-08-26 11:30:00,6.01,6.02,5.98,6.02,662400.0,4.3131,4.3203,4.2916,4.3203,662400.0
2011-08-26 12:00:00,6.02,6.1,6.02,6.08,1445600.0,4.3203,4.3777,4.3203,4.3633,1445600.0
2011-08-26 12:30:00,6.08,6.09,6.04,6.04,797600.0,4.3633,4.3705,4.3346,4.3346,797600.0
2011-08-26 13:00:00,6.04,6.07,6.04,6.07,246400.0,4.3346,4.3562,4.3346,4.3562,246400.0
2011-08-26 13:30:00,6.07,6.08,6.06,6.08,337600.0,4.3562,4.3633,4.349,4.3633,337600.0
2011-08-26 14:00:00,6.08,6.08,6.04,6.05,616800.0,4.3633,4.3633,4.3346,4.3418,616800.0
2011-08-26 14:30:00,6.05,6.08,6.04,6.06,597600.0,4.3418,4.3633,4.3346,4.349,597600.0
2011-08-26 15:00:00,6.06,6.06,6.02,6.03,719200.0,4.349,4.349,4.3203,4.3275,719200.0
2011-08-26 15:30:00,6.03,6.06,6.02,6.06,1283200.0,4.3275,4.349,4.3203,4.349,1283200.0
2011-08-29 09:30:00,6.22,6.27,6.19,6.26,1698400.0,4.4638,4.4997,4.4423,4.4925,1698400.0
2011-08-29 10:00:00,6.27,6.28,6.25,6.28,888800.0,4.4997,4.5069,4.4853,4.5069,888800.0
2011-08-29 10:30:00,6.27,6.3,6.27,6.29,675200.0,4.4997,4.5212,4.4997,4.514,675200.0
2011-08-29 11:00:00,6.29,6.29,6.26,6.28,546400.0,4.514,4.514,4.4925,4.5069,546400.0
2011-08-29 11:30:00,6.28,6.33,6.28,6.32,695200.0,4.5069,4.5428,4.5069,4.5356,695200.0
2011-08-29 12:00:00,6.31,6.33,6.31,6.32,509600.0,4.5284,4.5428,4.5284,4.5356,509600.0
2011-08-29 12:30:00,6.32,6.35,6.32,6.34,862400.0,4.5356,4.5571,4.5356,4.5499,862400.0
2011-08-29 13:00:00,6.34,6.38,6.33,6.37,1129600.0,4.5499,4.5786,4.5428,4.5715,1129600.0
2011-08-29 13:30:00,6.37,6.38,6.36,6.36,1732000.0,4.5715,4.5786,4.5643,4.5643,1732000.0
2011-08-29 14:00:00,6.36,6.4,6.36,6.4,1416800.0,4.5643,4.593,4.5643,4.593,1416800.0
2011-08-29 14:30:00,6.4,6.41,6.38,6.39,1080000.0,4.593,4.6002,4.5786,4.5858,1080000.0
2011-08-29 15:00:00,6.39,6.45,6.38,6.45,2966400.0,4.5858,4.6289,4.5786,4.6289,2966400.0
2011-08-29 15:30:00,6.45,6.46,6.41,6.42,3520000.0,4.6289,4.636,4.6002,4.6073,3520000.0
2011-08-30 09:30:00,6.38,6.43,6.36,6.39,968000.0,4.5786,4.6145,4.5643,4.5858,968000.0
2011-08-30 10:00:00,6.39,6.39,6.35,6.38,944800.0,4.5858,4.5858,4.5571,4.5786,944800.0
2011-08-30 10:30:00,6.38,6.4,6.35,6.39,959200.0,4.5786,4.593,4.5571,4.5858,959200.0
2011-08-30 11:00:00,6.39,6.43,6.38,6.41,900000.0,4.5858,4.6145,4.5786,4.6002,900000.0
2011-08-30 11:30:00,6.42,6.45,6.4,6.41,526400.0,4.6073,4.6289,4.593,4.6002,526400.0
2011-08-30 12:00:00,6.41,6.41,6.38,6.39,302400.0,4.6002,4.6002,4.5786,4.5858,302400.0
2011-08-30 12:30:00,6.38,6.38,6.34,6.35,422400.0,4.5786,4.5786,4.5499,4.5571,422400.0
2011-08-30 13:00:00,6.35,6.38,6.34,6.37,425600.0,4.5571,4.5786,4.5499,4.5715,425600.0
2011-08-30 13:30:00,6.37,6.38,6.35,6.37,236000.0,4.5715,4.5786,4.5571,4.5715,236000.0
2011-08-30 14:00:00,6.37,6.41,6.36,6.41,891200.0,4.5715,4.6002,4.5643,4.6002,891200.0
2011-08-30 14:30:00,6.41,6.42,6.4,6.42,629600.0,4.6002,4.6073,4.593,4.6073,629600.0
2011-08-30 15:00:00,6.42,6.42,6.4,6.41,444000.0,4.6073,4.6073,4.593,4.6002,444000.0
2011-08-30 15:30:00,6.41,6.42,6.37,6.37,2190400.0,4.6002,4.6073,4.5715,4.5715,2190400.0
2011-08-31 09:30:00,6.44,6.49,6.44,6.47,868000.0,4.6217,4.6576,4.6217,4.6432,868000.0
2011-08-31 10:00:00,6.47,6.51,6.46,6.5,727200.0,4.6432,4.6719,4.636,4.6648,727200.0
2011-08-31 10:30:00,6.5,6.53,6.5,6.52,1171200.0,4.6648,4.6863,4.6648,4.6791,1171200.0
2011-08-31 11:00:00,6.52,6.53,6.46,6.46,626400.0,4.6791,4.6863,4.636,4.636,626400.0
2011-08-31 11:30:00,6.46,6.47,6.43,6.43,398400.0,4.636,4.6432,4.6145,4.6145,398400.0
2011-08-31 12:00:00,6.43,6.47,6.43,6.47,259200.0,4.6145,4.6432,4.6145,4.6432,259200.0
2011-08-31 12:30:00,6.46,6.48,6.46,6.47,169600.0,4.636,4.6504,4.636,4.6432,169600.0
2011-08-31 13:00:00,6.47,6.48,6.44,6.46,272000.0,4.6432,4.6504,4.6217,4.636,272000.0
2011-08-31 13:30:00,6.46,6.47,6.44,6.44,349600.0,4.636,4.6432,4.6217,4.6217,349600.0
2011-08-31 14:00:00,6.44,6.45,6.42,6.45,788000.0,4.6217,4.6289,4.6073,4.6289,788000.0
2011-08-31 14:30:00,6.44,6.44,6.41,6.43,736800.0,4.6217,4.6217,4.6002,4.6145,736800.0
2011-08-31 15:00:00,6.43,6.45,6.42,6.43,833600.0,4.6145,4.6289,4.6073,4.6145,833600.0
2011-08-31 15:30:00,6.43,6.47,6.43,6.45,1663200.0,4.6145,4.6432,4.6145,4.6289,1663200.0
2011-09-01 09:30:00,6.48,6.5,6.38,6.39,1332000.0,4.6504,4.6648,4.5786,4.5858,1332000.0
2011-09-01 10:00:00,6.38,6.43,6.38,6.42,2517600.0,4.5786,4.6145,4.5786,4.6073,2517600.0
2011-09-01 10:30:00,6.42,6.43,6.4,6.43,952800.0,4.6073,4.6145,4.593,4.6145,952800.0
2011-09-01 11:00:00,6.43,6.44,6.42,6.42,1298400.0,4.6145,4.6217,4.6073,4.6073,1298400.0
2011-09-01 11:30:00,6.42,6.42,6.4,6.41,638400.0,4.6073,4.6073,4.593,4.6002,638400.0
2011-09-01 12:00:00,6.41,6.41,6.39,6.41,672000.0,4.6002,4.6002,4.5858,4.6002,672000.0
2011-09-01 12:30:00,6.41,6.42,6.38,6.39,451200.0,4.6002,4.6073,4.5786,4.5858,451200.0
2011-09-01 13:00:00,6.39,6.39,6.37,6.38,586400.0,4.5858,4.5858,4.5715,4.5786,586400.0
2011-09-01 13:30:00,6.38,6.38,6.35,6.35,722400.0,4.5786,4.5786,4.5571,4.5571,722400.0
2011-09-01 14:00:00,6.35,6.36,6.34,6.35,1802400.0,4.5571,4.5643,4.5499,4.5571,1802400.0
2011-09-01 14:30:00,6.35,6.36,6.34,6.35,1041600.0,4.5571,4.5643,4.5499,4.5571,1041600.0
2011-09-01 15:00:00,6.35,6.37,6.34,6.35,1238400.0,4.5571,4.5715,4.5499,4.5571,1238400.0
2011-09-01 15:30:00,6.35,6.38,6.35,6.36,2917600.0,4.5571,4.5786,4.5571,4.5643,2917600.0
2011-09-02 09:30:00,6.25,6.31,6.23,6.25,1697600.0,4.4853,4.5284,4.471,4.4853,1697600.0
2011-09-02 10:00:00,6.24,6.26,6.24,6.25,1109600.0,4.4782,4.4925,4.4782,4.4853,1109600.0
2011-09-02 10:30:00,6.25,6.25,6.23,6.25,445600.0,4.4853,4.4853,4.471,4.4853,445600.0
2011-09-02 11:00:00,6.25,6.25,6.23,6.25,1410400.0,4.4853,4.4853,4.471,4.4853,1410400.0
2011-09-02 11:30:00,6.25,6.27,6.25,6.25,593600.0,4.4853,4.4997,4.4853,4.4853,593600.0
2011-09-02 12:00:00,6.25,6.26,6.25,6.25,382400.0,4.4853,4.4925,4.4853,4.4853,382400.0
2011-09-02 12:30:00,6.25,6.26,6.25,6.25,484800.0,4.4853,4.4925,4.4853,4.4853,484800.0
2011-09-02 13:00:00,6.25,6.25,6.23,6.23,534400.0,4.4853,4.4853,4.471,4.471,534400.0
2011-09-02 13:30:00,6.23,6.23,6.21,6.22,568000.0,4.471,4.471,4.4566,4.4638,568000.0
2011-09-02 14:00:00,6.22,6.23,6.2,6.22,953600.0,4.4638,4.471,4.4495,4.4638,953600.0
2011-09-02 14:30:00,6.22,6.23,6.21,6.22,888800.0,4.4638,4.471,4.4566,4.4638,888800.0
2011-09-02 15:00:00,6.22,6.22,6.2,6.2,662400.0,4.4638,4.4638,4.4495,4.4495,662400.0
2011-09-02 15:30:00,6.2,6.22,6.19,6.2,1792000.0,4.4495,4.4638,4.4423,4.4495,1792000.0
2011-09-06 09:30:00,6.14,6.17,6.07,6.08,3233600.0,4.4064,4.4279,4.3562,4.3633,3233600.0
2011-09-06 10:00:00,6.08,6.11,6.06,6.06,1882400.0,4.3633,4.3849,4.349,4.349,1882400.0
2011-09-06 10:30:00,6.06,6.11,6.05,6.11,1178400.0,4.349,4.3849,4.3418,4.3849,1178400.0
2011-09-06 11:00:00,6.11,6.11,6.06,6.09,1471200.0,4.3849,4.3849,4.349,4.3705,1471200.0
2011-09-06 11:30:00,6.09,6.11,6.07,6.07,644800.0,4.3705,4.3849,4.3562,4.3562,644800.0
2011-09-06 12:00:00,6.07,6.08,6.06,6.07,1184000.0,4.3562,4.3633,4.349,4.3562,1184000.0
2011-09-06 12:30:00,6.07,6.08,6.05,6.06,613600.0,4.3562,4.3633,4.3418,4.349,613600.0
2011-09-06 13:00:00,6.06,6.08,6.06,6.08,1077600.0,4.349,4.3633,4.349,4.3633,1077600.0
2011-09-06 13:30:00,6.08,6.11,6.06,6.1,1774400.0,4.3633,4.3849,4.349,4.3777,1774400.0
2011-09-06 14:00:00,6.1,6.15,6.09,6.14,920000.0,4.3777,4.4136,4.3705,4.4064,920000.0
2011-09-06 14:30:00,6.14,6.14,6.09,6.09,685600.0,4.4064,4.4064,4.3705,4.3705,685600.0
2011-09-06 15:00:00,6.09,6.1,6.07,6.08,1164000.0,4.3705,4.3777,4.3562,4.3633,1164000.0
2011-09-06 15:30:00,6.08,6.13,6.06,6.12,2400800.0,4.3633,4.3992,4.349,4.392,2400800.0
2011-09-07 09:30:00,6.21,6.27,6.21,6.25,1110400.0,4.4566,4.4997,4.4566,4.4853,1110400.0
2011-09-07 10:00:00,6.25,6.25,6.22,6.23,926400.0,4.4853,4.4853,4.4638,4.471,926400.0
2011-09-07 10:30:00,6.23,6.24,6.22,6.24,592800.0,4.471,4.4782,4.4638,4.4782,592800.0
2011-09-07 11:00:00,6.24,6.27,6.23,6.25,669600.0,4.4782,4.4997,4.471,4.4853,669600.0
2011-09-07 11:30:00,6.25,6.26,6.24,6.25,521600.0,4.4853,4.4925,4.4782,4.4853,521600.0
2011-09-07 12:00:00,6.24,6.25,6.24,6.24,228800.0,4.4782,4.4853,4.4782,4.4782,228800.0
2011-09-07 12:30:00,6.24,6.25,6.23,6.25,522400.0,4.4782,4.4853,4.471,4.4853,522400.0
2011-09-07 13:00:00,6.25,6.27,6.24,6.25,597600.0,4.4853,4.4997,4.4782,4.4853,597600.0
2011-09-07 13:30:00,6.25,6.25,6.23,6.25,270400.0,4.4853,4.4853,4.471,4.4853,270400.0
2011-09-07 14:00:00,6.25,6.28,6.25,6.28,804000.0,4.4853,4.5069,4.4853,4.5069,804000.0
2011-09-07 14:30:00,6.28,6.28,6.25,6.25,863200.0,4.5069,4.5069,4.4853,4.4853,863200.0
2011-09-07 15:00:00,6.25,6.26,6.23,6.23,1959200.0,4.4853,4.4925,4.471,4.471,1959200.0
2011-09-07 15:30:00,6.23,6.26,6.23,6.26,3666400.0,4.471,4.4925,4.471,4.4925,3666400.0
2011-09-08 09:30:00,6.24,6.27,6.21,6.22,1892000.0,4.4782,4.4997,4.4566,4.4638,1892000.0
2011-09-08 10:00:00,6.22,6.26,6.2,6.24,634400.0,4.4638,4.4925,4.4495,4.4782,634400.0
2011-09-08 10:30:00,6.25,6.27,6.24,6.27,473600.0,4.4853,4.4997,4.4782,4.4997,473600.0
2011-09-08 11:00:00,6.27,6.29,6.24,6.24,751200.0,4.4997,4.514,4.4782,4.4782,751200.0
2011-09-08 11:30:00,6.24,6.27,6.21,6.22,661600.0,4.4782,4.4997,4.4566,4.4638,661600.0
2011-09-08 12:00:00,6.22,6.24,6.21,6.23,585600.0,4.4638,4.4782,4.4566,4.471,585600.0
2011-09-08 12:30:00,6.23,6.24,6.2,6.23,820800.0,4.471,4.4782,4.4495,4.471,820800.0
2011-09-08 13:00:00,6.23,6.23,6.22,6.22,556000.0,4.471,4.471,4.4638,4.4638,556000.0
2011-09-08 13:30:00,6.22,6.23,6.17,6.2,1697600.0,4.4638,4.471,4.4279,4.4495,1697600.0
2011-09-08 14:00:00,6.2,6.22,6.19,6.2,984800.0,4.4495,4.4638,4.4423,4.4495,984800.0
2011-09-08 14:30:00,6.2,6.22,6.19,6.2,541600.0,4.4495,4.4638,4.4423,4.4495,541600.0
2011-09-08 15:00:00,6.21,6.21,6.18,6.2,1271200.0,4.4566,4.4566,4.4351,4.4495,1271200.0
2011-09-08 15:30:00,6.2,6.22,6.2,6.2,2440800.0,4.4495,4.4638,4.4495,4.4495,2440800.0
2011-09-09 09:30:00,6.1,6.1,6.03,6.06,1271200.0,4.3777,4.3777,4.3275,4.349,1271200.0
2011-09-09 10:00:00,6.06,6.09,6.04,6.08,866400.0,4.349,4.3705,4.3346,4.3633,866400.0
2011-09-09 10:30:00,6.08,6.1,6.05,6.07,694400.0,4.3633,4.3777,4.3418,4.3562,694400.0
2011-09-09 11:00:00,6.07,6.07,5.99,5.99,1808000.0,4.3562,4.3562,4.2987,4.2987,1808000.0
2011-09-09 11:30:00,5.99,6.0,5.95,5.97,1480000.0,4.2987,4.3059,4.27,4.2844,1480000.0
2011-09-09 12:00:00,5.97,5.98,5.94,5.96,577600.0,4.2844,4.2916,4.2629,4.2772,577600.0
2011-09-09 12:30:00,5.96,5.97,5.94,5.96,1908000.0,4.2772,4.2844,4.2629,4.2772,1908000.0
2011-09-09 13:00:00,5.96,5.96,5.94,5.95,1422400.0,4.2772,4.2772,4.2629,4.27,1422400.0
2011-09-09 13:30:00,5.95,5.95,5.92,5.93,1223200.0,4.27,4.27,4.2485,4.2557,1223200.0
2011-09-09 14:00:00,5.93,5.93,5.91,5.91,1424000.0,4.2557,4.2557,4.2413,4.2413,1424000.0
2011-09-09 14:30:00,5.91,5.92,5.89,5.89,1160800.0,4.2413,4.2485,4.227,4.227,1160800.0
2011-09-09 15:00:00,5.9,5.9,5.89,5.9,1359200.0,4.2342,4.2342,4.227,4.2342,1359200.0
2011-09-09 15:30:00,5.89,5.92,5.88,5.9,5785600.0,4.227,4.2485,4.2198,4.2342,5785600.0
2011-09-12 09:30:00,5.77,5.87,5.77,5.87,1132000.0,4.1409,4.2126,4.1409,4.2126,1132000.0
2011-09-12 10:00:00,5.87,5.9,5.86,5.87,1420800.0,4.2126,4.2342,4.2055,4.2126,1420800.0
2011-09-12 10:30:00,5.87,5.88,5.82,5.83,1321600.0,4.2126,4.2198,4.1767,4.1839,1321600.0
2011-09-12 11:00:00,5.83,5.88,5.83,5.87,820800.0,4.1839,4.2198,4.1839,4.2126,820800.0
2011-09-12 11:30:00,5.87,5.88,5.87,5.88,894400.0,4.2126,4.2198,4.2126,4.2198,894400.0
2011-09-12 12:00:00,5.88,5.89,5.87,5.89,1172000.0,4.2198,4.227,4.2126,4.227,1172000.0
2011-09-12 12:30:00,5.89,5.89,5.86,5.89,2168800.0,4.227,4.227,4.2055,4.227,2168800.0
2011-09-12 13:00:00,5.89,5.89,5.87,5.88,865600.0,4.227,4.227,4.2126,4.2198,865600.0
2011-09-12 13:30:00,5.88,5.88,5.86,5.88,1221600.0,4.2198,4.2198,4.2055,4.2198,1221600.0
2011-09-12 14:00:00,5.88,5.88,5.85,5.86,1176800.0,4.2198,4.2198,4.1983,4.2055,1176800.0
2011-09-12 14:30:00,5.86,5.91,5.85,5.87,1456000.0,4.2055,4.2413,4.1983,4.2126,1456000.0
2011-09-12 15:00:00,5.87,5.9,5.86,5.89,1160000.0,4.2126,4.2342,4.2055,4.227,1160000.0
2011-09-12 15:30:00,5.89,5.95,5.89,5.93,3656800.0,4.227,4.27,4.227,4.2557,3656800.0
2011-09-13 09:30:00,5.93,5.98,5.92,5.96,1899200.0,4.2557,4.2916,4.2485,4.2772,1899200.0
2011-09-13 10:00:00,5.97,6.01,5.96,6.0,2320000.0,4.2844,4.3131,4.2772,4.3059,2320000.0
2011-09-13 10:30:00,6.0,6.01,5.96,5.99,1217600.0,4.3059,4.3131,4.2772,4.2987,1217600.0
2011-09-13 11:00:00,5.98,6.02,5.97,5.98,1448800.0,4.2916,4.3203,4.2844,4.2916,1448800.0
2011-09-13 11:30:00,5.98,6.0,5.97,5.98,644800.0,4.2916,4.3059,4.2844,4.2916,644800.0
2011-09-13 12:00:00,5.98,6.01,5.96,6.01,956800.0,4.2916,4.3131,4.2772,4.3131,956800.0
2011-09-13 12:30:00,6.01,6.03,6.0,6.03,595200.0,4.3131,4.3275,4.3059,4.3275,595200.0
2011-09-13 13:00:00,6.03,6.05,6.03,6.04,1135200.0,4.3275,4.3418,4.3275,4.3346,1135200.0
2011-09-13 13:30:00,6.04,6.05,6.03,6.03,674400.0,4.3346,4.3418,4.3275,4.3275,674400.0
2011-09-13 14:00:00,6.03,6.05,6.03,6.05,472000.0,4.3275,4.3418,4.3275,4.3418,472000.0
2011-09-13 14:30:00,6.06,6.06,6.01,6.01,941600.0,4.349,4.349,4.3131,4.3131,941600.0
2011-09-13 15:00:00,6.01,6.01,5.98,6.01,1260000.0,4.3131,4.3131,4.2916,4.3131,1260000.0
2011-09-13 15:30:00,6.02,6.03,6.0,6.0,2412800.0,4.3203,4.3275,4.3059,4.3059,2412800.0
2011-09-14 09:30:00,6.18,6.2,6.12,6.12,2176000.0,4.4351,4.4495,4.392,4.392,2176000.0
2011-09-14 10:00:00,6.13,6.15,6.1,6.12,2701600.0,4.3992,4.4136,4.3777,4.392,2701600.0
2011-09-14 10:30:00,6.12,6.13,6.09,6.12,936800.0,4.392,4.3992,4.3705,4.392,936800.0
2011-09-14 11:00:00,6.12,6.16,6.11,6.15,1248800.0,4.392,4.4208,4.3849,4.4136,1248800.0
2011-09-14 11:30:00,6.15,6.16,6.13,6.16,338400.0,4.4136,4.4208,4.3992,4.4208,338400.0
2011-09-14 12:00:00,6.16,6.17,6.14,6.16,413600.0,4.4208,4.4279,4.4064,4.4208,413600.0
2011-09-14 12:30:00,6.16,6.16,6.13,6.13,1023200.0,4.4208,4.4208,4.3992,4.3992,1023200.0
2011-09-14 13:00:00,6.13,6.15,6.13,6.14,612000.0,4.3992,4.4136,4.3992,4.4064,612000.0
2011-09-14 13:30:00,6.14,6.18,6.14,6.17,726400.0,4.4064,4.4351,4.4064,4.4279,726400.0
2011-09-14 14:00:00,6.17,6.23,6.17,6.23,1001600.0,4.4279,4.471,4.4279,4.471,1001600.0
2011-09-14 14:30:00,6.23,6.25,6.22,6.25,935200.0,4.471,4.4853,4.4638,4.4853,935200.0
2011-09-14 15:00:00,6.25,6.29,6.25,6.29,1866400.0,4.4853,4.514,4.4853,4.514,1866400.0
2011-09-14 15:30:00,6.29,6.3,6.22,6.23,5384800.0,4.514,4.5212,4.4638,4.471,5384800.0
2011-09-15 09:30:00,6.35,6.42,6.3,6.32,1784800.0,4.5571,4.6073,4.5212,4.5356,1784800.0
2011-09-15 10:00:00,6.32,6.34,6.28,6.3,930400.0,4.5356,4.5499,4.5069,4.5212,930400.0
2011-09-15 10:30:00,6.3,6.31,6.26,6.27,852000.0,4.5212,4.5284,4.4925,4.4997,852000.0
2011-09-15 11:00:00,6.26,6.29,6.25,6.27,640000.0,4.4925,4.514,4.4853,4.4997,640000.0
2011-09-15 11:30:00,6.27,6.3,6.27,6.29,684000.0,4.4997,4.5212,4.4997,4.514,684000.0
2011-09-15 12:00:00,6.29,6.32,6.28,6.32,564800.0,4.514,4.5356,4.5069,4.5356,564800.0
2011-09-15 12:30:00,6.32,6.33,6.3,6.31,271200.0,4.5356,4.5428,4.5212,4.5284,271200.0
2011-09-15 13:00:00,6.31,6.33,6.31,6.31,297600.0,4.5284,4.5428,4.5284,4.5284,297600.0
2011-09-15 13:30:00,6.31,6.33,6.31,6.33,344000.0,4.5284,4.5428,4.5284,4.5428,344000.0
2011-09-15 14:00:00,6.33,6.35,6.32,6.33,652800.0,4.5428,4.5571,4.5356,4.5428,652800.0
2011-09-15 14:30:00,6.33,6.34,6.32,6.33,637600.0,4.5428,4.5499,4.5356,4.5428,637600.0
2011-09-15 15:00:00,6.33,6.34,6.31,6.31,651200.0,4.5428,4.5499,4.5284,4.5284,651200.0
2011-09-15 15:30:00,6.31,6.33,6.3,6.33,2196800.0,4.5284,4.5428,4.5212,4.5428,2196800.0
2011-09-16 09:30:00,6.36,6.39,6.32,6.35,3080000.0,4.5643,4.5858,4.5356,4.5571,3080000.0
2011-09-16 10:00:00,6.35,6.36,6.33,6.34,1452000.0,4.5571,4.5643,4.5428,4.5499,1452000.0
2011-09-16 10:30:00,6.34,6.36,6.28,6.28,1300800.0,4.5499,4.5643,4.5069,4.5069,1300800.0
2011-09-16 11:00:00,6.28,6.31,6.26,6.3,966400.0,4.5069,4.5284,4.4925,4.5212,966400.0
2011-09-16 11:30:00,6.3,6.3,6.29,6.29,569600.0,4.5212,4.5212,4.514,4.514,569600.0
2011-09-16 12:00:00,6.29,6.29,6.27,6.28,602400.0,4.514,4.514,4.4997,4.5069,602400.0
2011-09-16 12:30:00,6.28,6.31,6.28,6.31,360800.0,4.5069,4.5284,4.5069,4.5284,360800.0
2011-09-16 13:00:00,6.3,6.31,6.28,6.28,296000.0,4.5212,4.5284,4.5069,4.5069,296000.0
2011-09-16 13:30:00,6.28,6.28,6.25,6.26,468800.0,4.5069,4.5069,4.4853,4.4925,468800.0
2011-09-16 14:00:00,6.26,6.29,6.26,6.27,281600.0,4.4925,4.514,4.4925,4.4997,281600.0
2011-09-16 14:30:00,6.27,6.29,6.27,6.29,299200.0,4.4997,4.514,4.4997,4.514,299200.0
2011-09-16 15:00:00,6.29,6.29,6.27,6.27,676000.0,4.514,4.514,4.4997,4.4997,676000.0
2011-09-16 15:30:00,6.27,6.33,6.27,6.33,3037600.0,4.4997,4.5428,4.4997,4.5428,3037600.0
2011-09-19 09:30:00,6.17,6.18,6.12,6.13,1188000.0,4.4279,4.4351,4.392,4.3992,1188000.0
2011-09-19 10:00:00,6.13,6.13,6.09,6.11,608000.0,4.3992,4.3992,4.3705,4.3849,608000.0
2011-09-19 10:30:00,6.11,6.13,6.1,6.12,373600.0,4.3849,4.3992,4.3777,4.392,373600.0
2011-09-19 11:00:00,6.11,6.15,6.11,6.14,538400.0,4.3849,4.4136,4.3849,4.4064,538400.0
2011-09-19 11:30:00,6.14,6.17,6.13,6.16,456800.0,4.4064,4.4279,4.3992,4.4208,456800.0
2011-09-19 12:00:00,6.16,6.18,6.14,6.15,249600.0,4.4208,4.4351,4.4064,4.4136,249600.0
2011-09-19 12:30:00,6.15,6.15,6.13,6.13,315200.0,4.4136,4.4136,4.3992,4.3992,315200.0
2011-09-19 13:00:00,6.13,6.13,6.11,6.12,381600.0,4.3992,4.3992,4.3849,4.392,381600.0
2011-09-19 13:30:00,6.12,6.14,6.12,6.14,266400.0,4.392,4.4064,4.392,4.4064,266400.0
2011-09-19 14:00:00,6.14,6.15,6.12,6.13,737600.0,4.4064,4.4136,4.392,4.3992,737600.0
2011-09-19 14:30:00,6.13,6.14,6.12,6.13,556800.0,4.3992,4.4064,4.392,4.3992,556800.0
2011-09-19 15:00:00,6.13,6.19,6.11,6.19,1104800.0,4.3992,4.4423,4.3849,4.4423,1104800.0
2011-09-19 15:30:00,6.2,6.21,6.18,6.18,1278400.0,4.4495,4.4566,4.4351,4.4351,1278400.0
2011-09-20 09:30:00,6.28,6.32,6.25,6.27,1794400.0,4.5069,4.5356,4.4853,4.4997,1794400.0
2011-09-20 10:00:00,6.27,6.31,6.26,6.3,924800.0,4.4997,4.5284,4.4925,4.5212,924800.0
2011-09-20 10:30:00,6.3,6.34,6.29,6.3,628000.0,4.5212,4.5499,4.514,4.5212,628000.0
2011-09-20 11:00:00,6.3,6.34,6.3,6.32,549600.0,4.5212,4.5499,4.5212,4.5356,549600.0
2011-09-20 11:30:00,6.32,6.34,6.3,6.33,309600.0,4.5356,4.5499,4.5212,4.5428,309600.0
2011-09-20 12:00:00,6.33,6.33,6.3,6.31,215200.0,4.5428,4.5428,4.5212,4.5284,215200.0
2011-09-20 12:30:00,6.31,6.32,6.29,6.31,172800.0,4.5284,4.5356,4.514,4.5284,172800.0
2011-09-20 13:00:00,6.31,6.33,6.3,6.31,272800.0,4.5284,4.5428,4.5212,4.5284,272800.0
2011-09-20 13:30:00,6.31,6.32,6.3,6.3,568800.0,4.5284,4.5356,4.5212,4.5212,568800.0
2011-09-20 14:00:00,6.31,6.33,6.29,6.32,376800.0,4.5284,4.5428,4.514,4.5356,376800.0
2011-09-20 14:30:00,6.32,6.32,6.28,6.29,363200.0,4.5356,4.5356,4.5069,4.514,363200.0
2011-09-20 15:00:00,6.29,6.29,6.25,6.25,1511200.0,4.514,4.514,4.4853,4.4853,1511200.0
2011-09-20 15:30:00,6.25,6.27,6.24,6.24,2040000.0,4.4853,4.4997,4.4782,4.4782,2040000.0
2011-09-21 09:30:00,6.29,6.32,6.27,6.29,1388800.0,4.514,4.5356,4.4997,4.514,1388800.0
2011-09-21 10:00:00,6.29,6.3,6.23,6.24,1023200.0,4.514,4.5212,4.471,4.4782,1023200.0
2011-09-21 10:30:00,6.24,6.26,6.21,6.22,1390400.0,4.4782,4.4925,4.4566,4.4638,1390400.0
2011-09-21 11:00:00,6.22,6.26,6.21,6.25,1312000.0,4.4638,4.4925,4.4566,4.4853,1312000.0
2011-09-21 11:30:00,6.26,6.32,6.26,6.3,909600.0,4.4925,4.5356,4.4925,4.5212,909600.0
2011-09-21 12:00:00,6.3,6.32,6.29,6.3,616000.0,4.5212,4.5356,4.514,4.5212,616000.0
2011-09-21 12:30:00,6.3,6.33,6.29,6.31,612000.0,4.5212,4.5428,4.514,4.5284,612000.0
2011-09-21 13:00:00,6.31,6.35,6.31,6.34,600000.0,4.5284,4.5571,4.5284,4.5499,600000.0
2011-09-21 13:30:00,6.34,6.34,6.31,6.31,786400.0,4.5499,4.5499,4.5284,4.5284,786400.0
2011-09-21 14:00:00,6.31,6.32,6.26,6.28,696000.0,4.5284,4.5356,4.4925,4.5069,696000.0
2011-09-21 14:30:00,6.28,6.3,6.23,6.26,888800.0,4.5069,4.5212,4.471,4.4925,888800.0
2011-09-21 15:00:00,6.25,6.29,6.22,6.22,1044800.0,4.4853,4.514,4.4638,4.4638,1044800.0
2011-09-21 15:30:00,6.22,6.22,6.07,6.13,4085600.0,4.4638,4.4638,4.3562,4.3992,4085600.0
2011-09-22 09:30:00,5.91,5.91,5.78,5.79,1871200.0,4.2413,4.2413,4.148,4.1552,1871200.0
2011-09-22 10:00:00,5.79,5.94,5.79,5.93,2756000.0,4.1552,4.2629,4.1552,4.2557,2756000.0
2011-09-22 10:30:00,5.93,6.0,5.93,5.98,1998400.0,4.2557,4.3059,4.2557,4.2916,1998400.0
2011-09-22 11:00:00,5.98,6.0,5.93,5.95,2696000.0,4.2916,4.3059,4.2557,4.27,2696000.0
2011-09-22 11:30:00,5.95,5.96,5.9,5.9,735200.0,4.27,4.2772,4.2342,4.2342,735200.0
2011-09-22 12:00:00,5.89,5.9,5.82,5.85,1162400.0,4.227,4.2342,4.1767,4.1983,1162400.0
2011-09-22 12:30:00,5.85,5.88,5.84,5.87,852000.0,4.1983,4.2198,4.1911,4.2126,852000.0
2011-09-22 13:00:00,5.87,5.87,5.84,5.85,1233600.0,4.2126,4.2126,4.1911,4.1983,1233600.0
2011-09-22 13:30:00,5.85,5.85,5.78,5.78,852800.0,4.1983,4.1983,4.148,4.148,852800.0
2011-09-22 14:00:00,5.79,5.87,5.78,5.85,1360000.0,4.1552,4.2126,4.148,4.1983,1360000.0
2011-09-22 14:30:00,5.85,5.86,5.82,5.83,1156000.0,4.1983,4.2055,4.1767,4.1839,1156000.0
2011-09-22 15:00:00,5.83,5.83,5.77,5.8,1281600.0,4.1839,4.1839,4.1409,4.1624,1281600.0
2011-09-22 15:30:00,5.8,5.9,5.79,5.85,4069600.0,4.1624,4.2342,4.1552,4.1983,4069600.0
2011-09-23 09:30:00,5.86,5.95,5.86,5.93,1636000.0,4.2055,4.27,4.2055,4.2557,1636000.0
2011-09-23 10:00:00,5.93,5.94,5.88,5.89,1509600.0,4.2557,4.2629,4.2198,4.227,1509600.0
2011-09-23 10:30:00,5.89,5.93,5.87,5.92,592800.0,4.227,4.2557,4.2126,4.2485,592800.0
2011-09-23 11:00:00,5.92,5.98,5.91,5.97,1198400.0,4.2485,4.2916,4.2413,4.2844,1198400.0
2011-09-23 11:30:00,5.97,5.98,5.94,5.95,1022400.0,4.2844,4.2916,4.2629,4.27,1022400.0
2011-09-23 12:00:00,5.95,5.95,5.91,5.92,454400.0,4.27,4.27,4.2413,4.2485,454400.0
2011-09-23 12:30:00,5.92,5.97,5.92,5.96,975200.0,4.2485,4.2844,4.2485,4.2772,975200.0
2011-09-23 13:00:00,5.96,5.99,5.95,5.97,625600.0,4.2772,4.2987,4.27,4.2844,625600.0
2011-09-23 13:30:00,5.97,6.0,5.96,6.0,751200.0,4.2844,4.3059,4.2772,4.3059,751200.0
2011-09-23 14:00:00,6.0,6.01,5.98,5.99,775200.0,4.3059,4.3131,4.2916,4.2987,775200.0
2011-09-23 14:30:00,5.99,6.0,5.98,5.99,894400.0,4.2987,4.3059,4.2916,4.2987,894400.0
2011-09-23 15:00:00,5.99,6.03,5.99,6.03,1154400.0,4.2987,4.3275,4.2987,4.3275,1154400.0
2011-09-23 15:30:00,6.03,6.04,6.01,6.03,2233600.0,4.3275,4.3346,4.3131,4.3275,2233600.0
2011-09-26 09:30:00,6.04,6.06,5.98,5.98,1158400.0,4.3346,4.349,4.2916,4.2916,1158400.0
2011-09-26 10:00:00,5.98,6.0,5.92,5.95,839200.0,4.2916,4.3059,4.2485,4.27,839200.0
2011-09-26 10:30:00,5.95,6.0,5.91,5.99,964000.0,4.27,4.3059,4.2413,4.2987,964000.0
2011-09-26 11:00:00,5.99,6.03,5.99,6.02,844000.0,4.2987,4.3275,4.2987,4.3203,844000.0
2011-09-26 11:30:00,6.02,6.05,6.0,6.02,639200.0,4.3203,4.3418,4.3059,4.3203,639200.0
2011-09-26 12:00:00,6.02,6.04,5.99,6.03,468800.0,4.3203,4.3346,4.2987,4.3275,468800.0
2011-09-26 12:30:00,6.03,6.04,6.01,6.02,544000.0,4.3275,4.3346,4.3131,4.3203,544000.0
2011-09-26 13:00:00,6.02,6.02,6.0,6.01,790400.0,4.3203,4.3203,4.3059,4.3131,790400.0
2011-09-26 13:30:00,6.0,6.02,5.99,6.02,1064000.0,4.3059,4.3203,4.2987,4.3203,1064000.0
2011-09-26 14:00:00,6.02,6.05,6.01,6.03,630400.0,4.3203,4.3418,4.3131,4.3275,630400.0
2011-09-26 14:30:00,6.03,6.07,6.02,6.06,1064800.0,4.3275,4.3562,4.3203,4.349,1064800.0
2011-09-26 15:00:00,6.07,6.08,6.05,6.08,999200.0,4.3562,4.3633,4.3418,4.3633,999200.0
2011-09-26 15:30:00,6.08,6.1,6.07,6.09,2199200.0,4.3633,4.3777,4.3562,4.3705,2199200.0
2011-09-27 09:30:00,6.23,6.4,6.22,6.39,2329600.0,4.471,4.593,4.4638,4.5858,2329600.0
2011-09-27 10:00:00,6.39,6.46,6.37,6.45,3160800.0,4.5858,4.636,4.5715,4.6289,3160800.0
2011-09-27 10:30:00,6.45,6.52,6.45,6.52,3075200.0,4.6289,4.6791,4.6289,4.6791,3075200.0
2011-09-27 11:00:00,6.52,6.55,6.49,6.52,1450400.0,4.6791,4.7006,4.6576,4.6791,1450400.0
2011-09-27 11:30:00,6.52,6.56,6.49,6.5,1408000.0,4.6791,4.7078,4.6576,4.6648,1408000.0
2011-09-27 12:00:00,6.5,6.53,6.5,6.52,992000.0,4.6648,4.6863,4.6648,4.6791,992000.0
2011-09-27 12:30:00,6.52,6.52,6.48,6.51,715200.0,4.6791,4.6791,4.6504,4.6719,715200.0
2011-09-27 13:00:00,6.51,6.51,6.48,6.5,1131200.0,4.6719,4.6719,4.6504,4.6648,1131200.0
2011-09-27 13:30:00,6.5,6.5,6.48,6.5,1093600.0,4.6648,4.6648,4.6504,4.6648,1093600.0
2011-09-27 14:00:00,6.5,6.5,6.48,6.49,1053600.0,4.6648,4.6648,4.6504,4.6576,1053600.0
2011-09-27 14:30:00,6.49,6.51,6.48,6.48,1433600.0,4.6576,4.6719,4.6504,4.6504,1433600.0
2011-09-27 15:00:00,6.48,6.48,6.41,6.42,2625600.0,4.6504,4.6504,4.6002,4.6073,2625600.0
2011-09-27 15:30:00,6.42,6.44,6.37,6.4,4864000.0,4.6073,4.6217,4.5715,4.593,4864000.0
2011-09-28 09:30:00,6.39,6.43,6.33,6.43,3297600.0,4.5858,4.6145,4.5428,4.6145,3297600.0
2011-09-28 10:00:00,6.43,6.44,6.38,6.41,3253600.0,4.6145,4.6217,4.5786,4.6002,3253600.0
2011-09-28 10:30:00,6.41,6.46,6.4,6.45,1823200.0,4.6002,4.636,4.593,4.6289,1823200.0
2011-09-28 11:00:00,6.45,6.47,6.43,6.45,1145600.0,4.6289,4.6432,4.6145,4.6289,1145600.0
2011-09-28 11:30:00,6.45,6.46,6.43,6.45,352000.0,4.6289,4.636,4.6145,4.6289,352000.0
2011-09-28 12:00:00,6.45,6.46,6.42,6.43,404000.0,4.6289,4.636,4.6073,4.6145,404000.0
2011-09-28 12:30:00,6.43,6.45,6.42,6.45,544000.0,4.6145,4.6289,4.6073,4.6289,544000.0
2011-09-28 13:00:00,6.45,6.46,6.41,6.41,1392000.0,4.6289,4.636,4.6002,4.6002,1392000.0
2011-09-28 13:30:00,6.41,6.43,6.39,6.4,1330400.0,4.6002,4.6145,4.5858,4.593,1330400.0
2011-09-28 14:00:00,6.4,6.4,6.38,6.39,1228000.0,4.593,4.593,4.5786,4.5858,1228000.0
2011-09-28 14:30:00,6.39,6.41,6.38,6.4,1351200.0,4.5858,4.6002,4.5786,4.593,1351200.0
2011-09-28 15:00:00,6.41,6.42,6.38,6.4,2052800.0,4.6002,4.6073,4.5786,4.593,2052800.0
2011-09-28 15:30:00,6.4,6.41,6.34,6.36,4521600.0,4.593,4.6002,4.5499,4.5643,4521600.0
2011-09-29 09:30:00,6.49,6.64,6.49,6.6,4509600.0,4.6576,4.7652,4.6576,4.7365,4509600.0
2011-09-29 10:00:00,6.61,6.62,6.56,6.57,4109600.0,4.7437,4.7509,4.7078,4.715,4109600.0
2011-09-29 10:30:00,6.57,6.58,6.51,6.51,2255200.0,4.715,4.7222,4.6719,4.6719,2255200.0
2011-09-29 11:00:00,6.51,6.56,6.48,6.49,1733600.0,4.6719,4.7078,4.6504,4.6576,1733600.0
2011-09-29 11:30:00,6.49,6.5,6.47,6.48,986400.0,4.6576,4.6648,4.6432,4.6504,986400.0
2011-09-29 12:00:00,6.48,6.54,6.48,6.53,1095200.0,4.6504,4.6935,4.6504,4.6863,1095200.0
2011-09-29 12:30:00,6.53,6.53,6.48,6.48,946400.0,4.6863,4.6863,4.6504,4.6504,946400.0
2011-09-29 13:00:00,6.48,6.51,6.46,6.46,872000.0,4.6504,4.6719,4.636,4.636,872000.0
2011-09-29 13:30:00,6.46,6.47,6.39,6.44,1024000.0,4.636,4.6432,4.5858,4.6217,1024000.0
2011-09-29 14:00:00,6.44,6.45,6.38,6.39,1420000.0,4.6217,4.6289,4.5786,4.5858,1420000.0
2011-09-29 14:30:00,6.39,6.42,6.36,6.42,1333600.0,4.5858,4.6073,4.5643,4.6073,1333600.0
2011-09-29 15:00:00,6.42,6.43,6.39,6.41,1696000.0,4.6073,4.6145,4.5858,4.6002,1696000.0
2011-09-29 15:30:00,6.41,6.47,6.41,6.47,4161600.0,4.6002,4.6432,4.6002,4.6432,4161600.0
2011-09-30 09:30:00,6.36,6.44,6.35,6.4,2012000.0,4.5643,4.6217,4.5571,4.593,2012000.0
2011-09-30 10:00:00,6.39,6.45,6.38,6.42,1501600.0,4.5858,4.6289,4.5786,4.6073,1501600.0
2011-09-30 10:30:00,6.42,6.42,6.36,6.39,1020000.0,4.6073,4.6073,4.5643,4.5858,1020000.0
2011-09-30 11:00:00,6.39,6.42,6.38,6.4,1096800.0,4.5858,4.6073,4.5786,4.593,1096800.0
2011-09-30 11:30:00,6.4,6.42,6.39,6.4,664000.0,4.593,4.6073,4.5858,4.593,664000.0
2011-09-30 12:00:00,6.4,6.41,6.37,6.38,760800.0,4.593,4.6002,4.5715,4.5786,760800.0
2011-09-30 12:30:00,6.38,6.38,6.34,6.34,835200.0,4.5786,4.5786,4.5499,4.5499,835200.0
2011-09-30 13:00:00,6.34,6.37,6.33,6.36,785600.0,4.5499,4.5715,4.5428,4.5643,785600.0
2011-09-30 13:30:00,6.36,6.39,6.36,6.37,816800.0,4.5643,4.5858,4.5643,4.5715,816800.0
2011-09-30 14:00:00,6.37,6.37,6.33,6.34,858400.0,4.5715,4.5715,4.5428,4.5499,858400.0
2011-09-30 14:30:00,6.34,6.38,6.34,6.36,1741600.0,4.5499,4.5786,4.5499,4.5643,1741600.0
2011-09-30 15:00:00,6.36,6.39,6.35,6.38,1560800.0,4.5643,4.5858,4.5571,4.5786,1560800.0
2011-09-30 15:30:00,6.38,6.4,6.36,6.38,5670400.0,4.5786,4.593,4.5643,4.5786,5670400.0
2011-10-03 09:30:00,6.3,6.38,6.28,6.35,2195200.0,4.5212,4.5786,4.5069,4.5571,2195200.0
2011-10-03 10:00:00,6.35,6.48,6.35,6.43,2775200.0,4.5571,4.6504,4.5571,4.6145,2775200.0
2011-10-03 10:30:00,6.43,6.44,6.35,6.36,1617600.0,4.6145,4.6217,4.5571,4.5643,1617600.0
2011-10-03 11:00:00,6.36,6.4,6.35,6.36,1267200.0,4.5643,4.593,4.5571,4.5643,1267200.0
2011-10-03 11:30:00,6.36,6.39,6.34,6.36,703200.0,4.5643,4.5858,4.5499,4.5643,703200.0
2011-10-03 12:00:00,6.37,6.37,6.33,6.34,494400.0,4.5715,4.5715,4.5428,4.5499,494400.0
2011-10-03 12:30:00,6.34,6.34,6.29,6.3,803200.0,4.5499,4.5499,4.514,4.5212,803200.0
2011-10-03 13:00:00,6.3,6.31,6.26,6.27,612800.0,4.5212,4.5284,4.4925,4.4997,612800.0
2011-10-03 13:30:00,6.28,6.28,6.22,6.25,656800.0,4.5069,4.5069,4.4638,4.4853,656800.0
2011-10-03 14:00:00,6.25,6.29,6.24,6.26,1340000.0,4.4853,4.514,4.4782,4.4925,1340000.0
2011-10-03 14:30:00,6.27,6.28,6.22,6.25,675200.0,4.4997,4.5069,4.4638,4.4853,675200.0
2011-10-03 15:00:00,6.25,6.26,6.22,6.23,1637600.0,4.4853,4.4925,4.4638,4.471,1637600.0
2011-10-03 15:30:00,6.23,6.29,6.22,6.25,3667200.0,4.471,4.514,4.4638,4.4853,3667200.0
2011-10-04 09:30:00,6.12,6.18,6.07,6.08,2094400.0,4.392,4.4351,4.3562,4.3633,2094400.0
2011-10-04 10:00:00,6.09,6.19,6.05,6.15,2271200.0,4.3705,4.4423,4.3418,4.4136,2271200.0
2011-10-04 10:30:00,6.15,6.23,6.15,6.2,809600.0,4.4136,4.471,4.4136,4.4495,809600.0
2011-10-04 11:00:00,6.21,6.26,6.19,6.2,1213600.0,4.4566,4.4925,4.4423,4.4495,1213600.0
2011-10-04 11:30:00,6.2,6.23,6.18,6.22,661600.0,4.4495,4.471,4.4351,4.4638,661600.0
2011-10-04 12:00:00,6.22,6.26,6.22,6.23,662400.0,4.4638,4.4925,4.4638,4.471,662400.0
2011-10-04 12:30:00,6.23,6.25,6.21,6.22,796800.0,4.471,4.4853,4.4566,4.4638,796800.0
2011-10-04 13:00:00,6.22,6.24,6.19,6.22,1428000.0,4.4638,4.4782,4.4423,4.4638,1428000.0
2011-10-04 13:30:00,6.21,6.22,6.16,6.17,572800.0,4.4566,4.4638,4.4208,4.4279,572800.0
2011-10-04 14:00:00,6.17,6.19,6.12,6.16,620800.0,4.4279,4.4423,4.392,4.4208,620800.0
2011-10-04 14:30:00,6.16,6.2,6.13,6.14,448800.0,4.4208,4.4495,4.3992,4.4064,448800.0
2011-10-04 15:00:00,6.14,6.18,6.11,6.18,994400.0,4.4064,4.4351,4.3849,4.4351,994400.0
2011-10-04 15:30:00,6.18,6.35,6.18,6.34,4430400.0,4.4351,4.5571,4.4351,4.5499,4430400.0
2011-10-05 09:30:00,6.33,6.33,6.25,6.27,983200.0,4.5428,4.5428,4.4853,4.4997,983200.0
2011-10-05 10:00:00,6.27,6.32,6.27,6.29,1116000.0,4.4997,4.5356,4.4997,4.514,1116000.0
2011-10-05 10:30:00,6.29,6.37,6.29,6.35,893600.0,4.514,4.5715,4.514,4.5571,893600.0
2011-10-05 11:00:00,6.35,6.39,6.34,6.36,882400.0,4.5571,4.5858,4.5499,4.5643,882400.0
2011-10-05 11:30:00,6.36,6.4,6.35,6.37,556000.0,4.5643,4.593,4.5571,4.5715,556000.0
2011-10-05 12:00:00,6.38,6.39,6.33,6.33,446400.0,4.5786,4.5858,4.5428,4.5428,446400.0
2011-10-05 12:30:00,6.33,6.35,6.32,6.35,314400.0,4.5428,4.5571,4.5356,4.5571,314400.0
2011-10-05 13:00:00,6.35,6.37,6.34,6.35,362400.0,4.5571,4.5715,4.5499,4.5571,362400.0
2011-10-05 13:30:00,6.35,6.39,6.34,6.38,387200.0,4.5571,4.5858,4.5499,4.5786,387200.0
2011-10-05 14:00:00,6.38,6.4,6.37,6.38,1773600.0,4.5786,4.593,4.5715,4.5786,1773600.0
2011-10-05 14:30:00,6.38,6.4,6.36,6.38,550400.0,4.5786,4.593,4.5643,4.5786,550400.0
2011-10-05 15:00:00,6.38,6.41,6.35,6.39,1142400.0,4.5786,4.6002,4.5571,4.5858,1142400.0
2011-10-05 15:30:00,6.4,6.44,6.39,6.43,1908000.0,4.593,4.6217,4.5858,4.6145,1908000.0
2011-10-06 09:30:00,6.44,6.44,6.35,6.37,1547200.0,4.6217,4.6217,4.5571,4.5715,1547200.0
2011-10-06 10:00:00,6.38,6.41,6.36,6.4,1012800.0,4.5786,4.6002,4.5643,4.593,1012800.0
2011-10-06 10:30:00,6.4,6.43,6.39,6.43,744000.0,4.593,4.6145,4.5858,4.6145,744000.0
2011-10-06 11:00:00,6.43,6.49,6.42,6.46,1284800.0,4.6145,4.6576,4.6073,4.636,1284800.0
2011-10-06 11:30:00,6.46,6.49,6.46,6.48,777600.0,4.636,4.6576,4.636,4.6504,777600.0
2011-10-06 12:00:00,6.48,6.55,6.48,6.54,1346400.0,4.6504,4.7006,4.6504,4.6935,1346400.0
2011-10-06 12:30:00,6.54,6.54,6.52,6.52,949600.0,4.6935,4.6935,4.6791,4.6791,949600.0
2011-10-06 13:00:00,6.52,6.55,6.52,6.53,752000.0,4.6791,4.7006,4.6791,4.6863,752000.0
2011-10-06 13:30:00,6.53,6.53,6.49,6.51,718400.0,4.6863,4.6863,4.6576,4.6719,718400.0
2011-10-06 14:00:00,6.51,6.58,6.5,6.58,832800.0,4.6719,4.7222,4.6648,4.7222,832800.0
2011-10-06 14:30:00,6.57,6.58,6.54,6.55,811200.0,4.715,4.7222,4.6935,4.7006,811200.0
2011-10-06 15:00:00,6.55,6.59,6.54,6.54,2120000.0,4.7006,4.7293,4.6935,4.6935,2120000.0
2011-10-06 15:30:00,6.54,6.6,6.54,6.58,3623200.0,4.6935,4.7365,4.6935,4.7222,3623200.0
2011-10-07 09:30:00,6.51,6.57,6.48,6.56,3629600.0,4.6719,4.715,4.6504,4.7078,3629600.0
2011-10-07 10:00:00,6.56,6.63,6.54,6.62,1424800.0,4.7078,4.758,4.6935,4.7509,1424800.0
2011-10-07 10:30:00,6.62,6.63,6.56,6.58,1851200.0,4.7509,4.758,4.7078,4.7222,1851200.0
2011-10-07 11:00:00,6.58,6.58,6.53,6.57,1371200.0,4.7222,4.7222,4.6863,4.715,1371200.0
2011-10-07 11:30:00,6.57,6.58,6.56,6.58,1569600.0,4.715,4.7222,4.7078,4.7222,1569600.0
2011-10-07 12:00:00,6.58,6.58,6.5,6.54,1468000.0,4.7222,4.7222,4.6648,4.6935,1468000.0
2011-10-07 12:30:00,6.54,6.56,6.52,6.52,913600.0,4.6935,4.7078,4.6791,4.6791,913600.0
2011-10-07 13:00:00,6.52,6.55,6.5,6.54,791200.0,4.6791,4.7006,4.6648,4.6935,791200.0
2011-10-07 13:30:00,6.54,6.58,6.53,6.58,576800.0,4.6935,4.7222,4.6863,4.7222,576800.0
2011-10-07 14:00:00,6.58,6.58,6.56,6.56,1074400.0,4.7222,4.7222,4.7078,4.7078,1074400.0
2011-10-07 14:30:00,6.56,6.58,6.56,6.57,846400.0,4.7078,4.7222,4.7078,4.715,846400.0
2011-10-07 15:00:00,6.57,6.58,6.56,6.58,2710400.0,4.715,4.7222,4.7078,4.7222,2710400.0
2011-10-07 15:30:00,6.58,6.59,6.53,6.53,3444800.0,4.7222,4.7293,4.6863,4.6863,3444800.0
2011-10-10 09:30:00,6.65,6.67,6.61,6.64,1744000.0,4.7724,4.7868,4.7437,4.7652,1744000.0
2011-10-10 10:00:00,6.64,6.69,6.62,6.68,1594400.0,4.7652,4.8011,4.7509,4.7939,1594400.0
2011-10-10 10:30:00,6.68,6.73,6.68,6.69,817600.0,4.7939,4.8298,4.7939,4.8011,817600.0
2011-10-10 11:00:00,6.69,6.7,6.68,6.7,712800.0,4.8011,4.8083,4.7939,4.8083,712800.0
2011-10-10 11:30:00,6.7,6.7,6.68,6.69,590400.0,4.8083,4.8083,4.7939,4.8011,590400.0
2011-10-10 12:00:00,6.69,6.71,6.68,6.71,611200.0,4.8011,4.8155,4.7939,4.8155,611200.0
2011-10-10 12:30:00,6.71,6.71,6.69,6.71,608800.0,4.8155,4.8155,4.8011,4.8155,608800.0
2011-10-10 13:00:00,6.71,6.72,6.7,6.7,516000.0,4.8155,4.8226,4.8083,4.8083,516000.0
2011-10-10 13:30:00,6.7,6.71,6.67,6.67,661600.0,4.8083,4.8155,4.7868,4.7868,661600.0
2011-10-10 14:00:00,6.67,6.7,6.66,6.7,605600.0,4.7868,4.8083,4.7796,4.8083,605600.0
2011-10-10 14:30:00,6.7,6.71,6.69,6.69,492800.0,4.8083,4.8155,4.8011,4.8011,492800.0
2011-10-10 15:00:00,6.69,6.7,6.67,6.67,1045600.0,4.8011,4.8083,4.7868,4.7868,1045600.0
2011-10-10 15:30:00,6.67,6.73,6.66,6.73,2286400.0,4.7868,4.8298,4.7796,4.8298,2286400.0
2011-10-11 09:30:00,6.43,6.53,6.43,6.52,3278400.0,4.6145,4.6863,4.6145,4.6791,3278400.0
2011-10-11 10:00:00,6.52,6.53,6.5,6.53,2094400.0,4.6791,4.6863,4.6648,4.6863,2094400.0
2011-10-11 10:30:00,6.52,6.55,6.52,6.53,2169600.0,4.6791,4.7006,4.6791,4.6863,2169600.0
2011-10-11 11:00:00,6.53,6.54,6.47,6.47,1676000.0,4.6863,4.6935,4.6432,4.6432,1676000.0
2011-10-11 11:30:00,6.47,6.48,6.47,6.47,864000.0,4.6432,4.6504,4.6432,4.6432,864000.0
2011-10-11 12:00:00,6.47,6.5,6.47,6.48,1020000.0,4.6432,4.6648,4.6432,4.6504,1020000.0
2011-10-11 12:30:00,6.48,6.5,6.48,6.5,1508000.0,4.6504,4.6648,4.6504,4.6648,1508000.0
2011-10-11 13:00:00,6.5,6.55,6.5,6.55,2003200.0,4.6648,4.7006,4.6648,4.7006,2003200.0
2011-10-11 13:30:00,6.55,6.56,6.53,6.54,1204000.0,4.7006,4.7078,4.6863,4.6935,1204000.0
2011-10-11 14:00:00,6.54,6.55,6.5,6.51,1090400.0,4.6935,4.7006,4.6648,4.6719,1090400.0
2011-10-11 14:30:00,6.51,6.55,6.5,6.55,916000.0,4.6719,4.7006,4.6648,4.7006,916000.0
2011-10-11 15:00:00,6.54,6.56,6.53,6.56,2100000.0,4.6935,4.7078,4.6863,4.7078,2100000.0
2011-10-11 15:30:00,6.56,6.59,6.55,6.58,4891200.0,4.7078,4.7293,4.7006,4.7222,4891200.0
2011-10-12 09:30:00,7.0,7.3,6.95,7.1,11525600.0,5.0236,5.2389,4.9877,5.0953,11525600.0
2011-10-12 10:00:00,7.1,7.24,7.1,7.23,5992800.0,5.0953,5.1958,5.0953,5.1886,5992800.0
2011-10-12 10:30:00,7.23,7.26,7.04,7.04,5952000.0,5.1886,5.2102,5.0523,5.0523,5952000.0
2011-10-12 11:00:00,7.04,7.14,7.03,7.1,2972000.0,5.0523,5.1241,5.0451,5.0953,2972000.0
2011-10-12 11:30:00,7.1,7.19,7.1,7.1,1700800.0,5.0953,5.1599,5.0953,5.0953,1700800.0
2011-10-12 12:00:00,7.1,7.15,7.1,7.13,1478400.0,5.0953,5.1312,5.0953,5.1169,1478400.0
2011-10-12 12:30:00,7.13,7.14,7.11,7.12,938400.0,5.1169,5.1241,5.1025,5.1097,938400.0
2011-10-12 13:00:00,7.12,7.13,7.1,7.12,631200.0,5.1097,5.1169,5.0953,5.1097,631200.0
2011-10-12 13:30:00,7.12,7.13,7.08,7.09,972800.0,5.1097,5.1169,5.081,5.0882,972800.0
2011-10-12 14:00:00,7.08,7.13,7.07,7.12,3215200.0,5.081,5.1169,5.0738,5.1097,3215200.0
2011-10-12 14:30:00,7.12,7.14,7.08,7.08,2215200.0,5.1097,5.1241,5.081,5.081,2215200.0
2011-10-12 15:00:00,7.08,7.12,7.06,7.09,3256000.0,5.081,5.1097,5.0666,5.0882,3256000.0
2011-10-12 15:30:00,7.09,7.11,7.04,7.04,5171200.0,5.0882,5.1025,5.0523,5.0523,5171200.0
2011-10-13 09:30:00,6.94,6.99,6.92,6.99,3220000.0,4.9805,5.0164,4.9662,5.0164,3220000.0
2011-10-13 10:00:00,6.99,7.02,6.98,7.0,1749600.0,5.0164,5.0379,5.0092,5.0236,1749600.0
2011-10-13 10:30:00,7.0,7.01,6.97,6.98,1148800.0,5.0236,5.0308,5.0021,5.0092,1148800.0
2011-10-13 11:00:00,6.98,6.99,6.96,6.97,1420000.0,5.0092,5.0164,4.9949,5.0021,1420000.0
2011-10-13 11:30:00,6.97,7.0,6.95,6.99,816000.0,5.0021,5.0236,4.9877,5.0164,816000.0
2011-10-13 12:00:00,6.99,6.99,6.97,6.98,456000.0,5.0164,5.0164,5.0021,5.0092,456000.0
2011-10-13 12:30:00,6.98,6.99,6.96,6.97,541600.0,5.0092,5.0164,4.9949,5.0021,541600.0
2011-10-13 13:00:00,6.97,6.98,6.95,6.98,1059200.0,5.0021,5.0092,4.9877,5.0092,1059200.0
2011-10-13 13:30:00,6.98,7.0,6.97,6.97,729600.0,5.0092,5.0236,5.0021,5.0021,729600.0
2011-10-13 14:00:00,6.97,6.98,6.96,6.97,819200.0,5.0021,5.0092,4.9949,5.0021,819200.0
2011-10-13 14:30:00,6.97,6.98,6.96,6.98,1088800.0,5.0021,5.0092,4.9949,5.0092,1088800.0
2011-10-13 15:00:00,6.98,7.0,6.97,6.97,1428000.0,5.0092,5.0236,5.0021,5.0021,1428000.0
2011-10-13 15:30:00,6.97,6.99,6.97,6.99,3107200.0,5.0021,5.0164,5.0021,5.0164,3107200.0
2011-10-14 09:30:00,7.11,7.14,7.1,7.13,1487200.0,5.1025,5.1241,5.0953,5.1169,1487200.0
2011-10-14 10:00:00,7.13,7.14,7.09,7.1,1087200.0,5.1169,5.1241,5.0882,5.0953,1087200.0
2011-10-14 10:30:00,7.1,7.11,7.07,7.09,856000.0,5.0953,5.1025,5.0738,5.0882,856000.0
2011-10-14 11:00:00,7.09,7.1,7.04,7.05,680000.0,5.0882,5.0953,5.0523,5.0595,680000.0
2011-10-14 11:30:00,7.06,7.09,7.05,7.08,591200.0,5.0666,5.0882,5.0595,5.081,591200.0
2011-10-14 12:00:00,7.08,7.09,7.07,7.08,418400.0,5.081,5.0882,5.0738,5.081,418400.0
2011-10-14 12:30:00,7.08,7.09,7.08,7.09,488000.0,5.081,5.0882,5.081,5.0882,488000.0
2011-10-14 13:00:00,7.09,7.1,7.08,7.09,549600.0,5.0882,5.0953,5.081,5.0882,549600.0
2011-10-14 13:30:00,7.09,7.11,7.09,7.1,631200.0,5.0882,5.1025,5.0882,5.0953,631200.0
2011-10-14 14:00:00,7.1,7.11,7.09,7.1,440000.0,5.0953,5.1025,5.0882,5.0953,440000.0
2011-10-14 14:30:00,7.1,7.12,7.09,7.12,1502400.0,5.0953,5.1097,5.0882,5.1097,1502400.0
2011-10-14 15:00:00,7.12,7.13,7.12,7.12,862400.0,5.1097,5.1169,5.1097,5.1097,862400.0
2011-10-14 15:30:00,7.12,7.13,7.08,7.12,2131200.0,5.1097,5.1169,5.081,5.1097,2131200.0
2011-10-17 09:30:00,7.06,7.06,7.0,7.0,2395200.0,5.0666,5.0666,5.0236,5.0236,2395200.0
2011-10-17 10:00:00,7.0,7.03,6.98,6.98,1926400.0,5.0236,5.0451,5.0092,5.0092,1926400.0
2011-10-17 10:30:00,6.98,7.0,6.97,6.97,1409600.0,5.0092,5.0236,5.0021,5.0021,1409600.0
2011-10-17 11:00:00,6.97,6.97,6.96,6.97,1668800.0,5.0021,5.0021,4.9949,5.0021,1668800.0
2011-10-17 11:30:00,6.97,7.0,6.97,6.99,848800.0,5.0021,5.0236,5.0021,5.0164,848800.0
2011-10-17 12:00:00,6.99,6.99,6.94,6.95,864800.0,5.0164,5.0164,4.9805,4.9877,864800.0
2011-10-17 12:30:00,6.95,6.97,6.94,6.96,737600.0,4.9877,5.0021,4.9805,4.9949,737600.0
2011-10-17 13:00:00,6.96,6.97,6.94,6.95,1020800.0,4.9949,5.0021,4.9805,4.9877,1020800.0
2011-10-17 13:30:00,6.95,6.95,6.93,6.94,794400.0,4.9877,4.9877,4.9733,4.9805,794400.0
2011-10-17 14:00:00,6.94,6.95,6.93,6.93,733600.0,4.9805,4.9877,4.9733,4.9733,733600.0
2011-10-17 14:30:00,6.93,6.94,6.9,6.91,1556000.0,4.9733,4.9805,4.9518,4.959,1556000.0
2011-10-17 15:00:00,6.91,6.92,6.89,6.89,2596800.0,4.959,4.9662,4.9446,4.9446,2596800.0
2011-10-17 15:30:00,6.89,6.91,6.87,6.88,3711200.0,4.9446,4.959,4.9303,4.9375,3711200.0
2011-10-18 09:30:00,6.91,6.91,6.8,6.81,1214400.0,4.959,4.959,4.88,4.8872,1214400.0
2011-10-18 10:00:00,6.81,6.85,6.79,6.82,2004800.0,4.8872,4.9159,4.8729,4.8944,2004800.0
2011-10-18 10:30:00,6.83,6.9,6.82,6.87,725600.0,4.9016,4.9518,4.8944,4.9303,725600.0
2011-10-18 11:00:00,6.87,6.88,6.85,6.85,401600.0,4.9303,4.9375,4.9159,4.9159,401600.0
2011-10-18 11:30:00,6.85,6.92,6.85,6.91,726400.0,4.9159,4.9662,4.9159,4.959,726400.0
2011-10-18 12:00:00,6.92,6.92,6.86,6.87,492800.0,4.9662,4.9662,4.9231,4.9303,492800.0
2011-10-18 12:30:00,6.87,6.92,6.87,6.92,592800.0,4.9303,4.9662,4.9303,4.9662,592800.0
2011-10-18 13:00:00,6.92,6.92,6.88,6.91,290400.0,4.9662,4.9662,4.9375,4.959,290400.0
2011-10-18 13:30:00,6.91,6.93,6.9,6.92,344000.0,4.959,4.9733,4.9518,4.9662,344000.0
2011-10-18 14:00:00,6.92,6.94,6.91,6.93,435200.0,4.9662,4.9805,4.959,4.9733,435200.0
2011-10-18 14:30:00,6.93,6.95,6.9,6.92,410400.0,4.9733,4.9877,4.9518,4.9662,410400.0
2011-10-18 15:00:00,6.92,6.99,6.92,6.97,1344000.0,4.9662,5.0164,4.9662,5.0021,1344000.0
2011-10-18 15:30:00,6.97,7.0,6.96,6.98,1895200.0,5.0021,5.0236,4.9949,5.0092,1895200.0
2011-10-19 09:30:00,6.92,6.95,6.89,6.9,1059200.0,4.9914,5.0131,4.9698,4.977,1059200.0
2011-10-19 10:00:00,6.9,6.95,6.87,6.95,1119200.0,4.977,5.0131,4.9554,5.0131,1119200.0
2011-10-19 10:30:00,6.95,6.98,6.95,6.97,860000.0,5.0131,5.0347,5.0131,5.0275,860000.0
2011-10-19 11:00:00,6.97,6.98,6.96,6.97,576800.0,5.0275,5.0347,5.0203,5.0275,576800.0
2011-10-19 11:30:00,6.98,7.0,6.96,6.96,560000.0,5.0347,5.0491,5.0203,5.0203,560000.0
2011-10-19 12:00:00,6.96,6.97,6.94,6.95,261600.0,5.0203,5.0275,5.0059,5.0131,261600.0
2011-10-19 12:30:00,6.94,6.98,6.94,6.97,465600.0,5.0059,5.0347,5.0059,5.0275,465600.0
2011-10-19 13:00:00,6.97,7.0,6.97,6.98,603200.0,5.0275,5.0491,5.0275,5.0347,603200.0
2011-10-19 13:30:00,6.97,6.98,6.94,6.96,465600.0,5.0275,5.0347,5.0059,5.0203,465600.0
2011-10-19 14:00:00,6.96,6.97,6.89,6.89,911200.0,5.0203,5.0275,4.9698,4.9698,911200.0
2011-10-19 14:30:00,6.9,6.91,6.89,6.9,738400.0,4.977,4.9842,4.9698,4.977,738400.0
2011-10-19 15:00:00,6.9,6.91,6.87,6.87,1072800.0,4.977,4.9842,4.9554,4.9554,1072800.0
2011-10-19 15:30:00,6.87,6.89,6.86,6.88,1849600.0,4.9554,4.9698,4.9482,4.9626,1849600.0
2011-10-20 09:30:00,6.93,6.93,6.84,6.85,920000.0,4.9986,4.9986,4.9337,4.9409,920000.0
2011-10-20 10:00:00,6.86,6.91,6.85,6.86,1201600.0,4.9482,4.9842,4.9409,4.9482,1201600.0
2011-10-20 10:30:00,6.87,6.89,6.82,6.82,1064800.0,4.9554,4.9698,4.9193,4.9193,1064800.0
2011-10-20 11:00:00,6.81,6.83,6.78,6.82,1202400.0,4.9121,4.9265,4.8905,4.9193,1202400.0
2011-10-20 11:30:00,6.82,6.83,6.77,6.78,487200.0,4.9193,4.9265,4.8832,4.8905,487200.0
2011-10-20 12:00:00,6.78,6.79,6.75,6.75,704800.0,4.8905,4.8977,4.8688,4.8688,704800.0
2011-10-20 12:30:00,6.76,6.81,6.75,6.8,772800.0,4.876,4.9121,4.8688,4.9049,772800.0
2011-10-20 13:00:00,6.8,6.85,6.8,6.84,922400.0,4.9049,4.9409,4.9049,4.9337,922400.0
2011-10-20 13:30:00,6.85,6.85,6.79,6.81,1011200.0,4.9409,4.9409,4.8977,4.9121,1011200.0
2011-10-20 14:00:00,6.81,6.82,6.79,6.81,507200.0,4.9121,4.9193,4.8977,4.9121,507200.0
2011-10-20 14:30:00,6.81,6.84,6.8,6.83,607200.0,4.9121,4.9337,4.9049,4.9265,607200.0
2011-10-20 15:00:00,6.83,6.84,6.79,6.8,720000.0,4.9265,4.9337,4.8977,4.9049,720000.0
2011-10-20 15:30:00,6.8,6.82,6.79,6.8,2280800.0,4.9049,4.9193,4.8977,4.9049,2280800.0
2011-10-21 09:30:00,6.88,6.97,6.88,6.95,1532800.0,4.9626,5.0275,4.9626,5.0131,1532800.0
2011-10-21 10:00:00,6.95,6.95,6.93,6.93,919200.0,5.0131,5.0131,4.9986,4.9986,919200.0
2011-10-21 10:30:00,6.93,6.95,6.89,6.9,1067200.0,4.9986,5.0131,4.9698,4.977,1067200.0
2011-10-21 11:00:00,6.9,6.93,6.89,6.92,682400.0,4.977,4.9986,4.9698,4.9914,682400.0
2011-10-21 11:30:00,6.92,6.92,6.88,6.88,586400.0,4.9914,4.9914,4.9626,4.9626,586400.0
2011-10-21 12:00:00,6.89,6.89,6.88,6.88,376800.0,4.9698,4.9698,4.9626,4.9626,376800.0
2011-10-21 12:30:00,6.88,6.9,6.88,6.9,229600.0,4.9626,4.977,4.9626,4.977,229600.0
2011-10-21 13:00:00,6.9,6.9,6.86,6.86,396000.0,4.977,4.977,4.9482,4.9482,396000.0
2011-10-21 13:30:00,6.86,6.88,6.86,6.87,796800.0,4.9482,4.9626,4.9482,4.9554,796800.0
2011-10-21 14:00:00,6.87,6.89,6.87,6.88,836800.0,4.9554,4.9698,4.9554,4.9626,836800.0
2011-10-21 14:30:00,6.88,6.91,6.87,6.9,383200.0,4.9626,4.9842,4.9554,4.977,383200.0
2011-10-21 15:00:00,6.91,6.92,6.9,6.92,460800.0,4.9842,4.9914,4.977,4.9914,460800.0
2011-10-21 15:30:00,6.91,6.95,6.91,6.94,1841600.0,4.9842,5.0131,4.9842,5.0059,1841600.0
2011-10-24 09:30:00,6.99,7.09,6.94,7.07,2384800.0,5.0419,5.1141,5.0059,5.0996,2384800.0
2011-10-24 10:00:00,7.07,7.1,7.04,7.1,1418400.0,5.0996,5.1213,5.078,5.1213,1418400.0
2011-10-24 10:30:00,7.1,7.14,7.1,7.14,1172000.0,5.1213,5.1501,5.1213,5.1501,1172000.0
2011-10-24 11:00:00,7.14,7.15,7.14,7.15,630400.0,5.1501,5.1573,5.1501,5.1573,630400.0
2011-10-24 11:30:00,7.15,7.19,7.15,7.19,1619200.0,5.1573,5.1862,5.1573,5.1862,1619200.0
2011-10-24 12:00:00,7.19,7.21,7.18,7.2,1196000.0,5.1862,5.2006,5.179,5.1934,1196000.0
2011-10-24 12:30:00,7.2,7.22,7.19,7.2,801600.0,5.1934,5.2078,5.1862,5.1934,801600.0
2011-10-24 13:00:00,7.2,7.21,7.18,7.2,560800.0,5.1934,5.2006,5.179,5.1934,560800.0
2011-10-24 13:30:00,7.2,7.24,7.2,7.24,520000.0,5.1934,5.2223,5.1934,5.2223,520000.0
2011-10-24 14:00:00,7.23,7.24,7.22,7.23,618400.0,5.215,5.2223,5.2078,5.215,618400.0
2011-10-24 14:30:00,7.23,7.23,7.22,7.22,603200.0,5.215,5.215,5.2078,5.2078,603200.0
2011-10-24 15:00:00,7.23,7.23,7.19,7.2,1403200.0,5.215,5.215,5.1862,5.1934,1403200.0
2011-10-24 15:30:00,7.2,7.21,7.19,7.2,4135200.0,5.1934,5.2006,5.1862,5.1934,4135200.0
2011-10-25 09:30:00,7.24,7.26,7.19,7.25,2085600.0,5.2223,5.2367,5.1862,5.2295,2085600.0
2011-10-25 10:00:00,7.25,7.33,7.22,7.31,2159200.0,5.2295,5.2872,5.2078,5.2727,2159200.0
2011-10-25 10:30:00,7.31,7.32,7.26,7.26,1010400.0,5.2727,5.28,5.2367,5.2367,1010400.0
2011-10-25 11:00:00,7.26,7.27,7.23,7.23,1219200.0,5.2367,5.2439,5.215,5.215,1219200.0
2011-10-25 11:30:00,7.23,7.24,7.22,7.24,936000.0,5.215,5.2223,5.2078,5.2223,936000.0
2011-10-25 12:00:00,7.24,7.26,7.21,7.25,971200.0,5.2223,5.2367,5.2006,5.2295,971200.0
2011-10-25 12:30:00,7.25,7.27,7.25,7.27,994400.0,5.2295,5.2439,5.2295,5.2439,994400.0
2011-10-25 13:00:00,7.27,7.3,7.27,7.27,997600.0,5.2439,5.2655,5.2439,5.2439,997600.0
2011-10-25 13:30:00,7.27,7.29,7.27,7.28,638400.0,5.2439,5.2583,5.2439,5.2511,638400.0
2011-10-25 14:00:00,7.28,7.28,7.23,7.25,1354400.0,5.2511,5.2511,5.215,5.2295,1354400.0
2011-10-25 14:30:00,7.25,7.26,7.23,7.25,745600.0,5.2295,5.2367,5.215,5.2295,745600.0
2011-10-25 15:00:00,7.25,7.26,7.21,7.22,1076000.0,5.2295,5.2367,5.2006,5.2078,1076000.0
2011-10-25 15:30:00,7.22,7.23,7.18,7.2,3072800.0,5.2078,5.215,5.179,5.1934,3072800.0
2011-10-26 09:30:00,7.22,7.27,7.19,7.19,1289600.0,5.2078,5.2439,5.1862,5.1862,1289600.0
2011-10-26 10:00:00,7.19,7.19,7.13,7.17,728800.0,5.1862,5.1862,5.1429,5.1718,728800.0
2011-10-26 10:30:00,7.16,7.17,7.06,7.07,1306400.0,5.1645,5.1718,5.0924,5.0996,1306400.0
2011-10-26 11:00:00,7.07,7.11,7.06,7.08,1142400.0,5.0996,5.1285,5.0924,5.1068,1142400.0
2011-10-26 11:30:00,7.08,7.16,7.08,7.14,643200.0,5.1068,5.1645,5.1068,5.1501,643200.0
2011-10-26 12:00:00,7.15,7.18,7.14,7.17,658400.0,5.1573,5.179,5.1501,5.1718,658400.0
2011-10-26 12:30:00,7.17,7.18,7.16,7.16,584000.0,5.1718,5.179,5.1645,5.1645,584000.0
2011-10-26 13:00:00,7.16,7.16,7.13,7.16,408000.0,5.1645,5.1645,5.1429,5.1645,408000.0
2011-10-26 13:30:00,7.16,7.22,7.16,7.21,816000.0,5.1645,5.2078,5.1645,5.2006,816000.0
2011-10-26 14:00:00,7.21,7.23,7.2,7.21,920000.0,5.2006,5.215,5.1934,5.2006,920000.0
2011-10-26 14:30:00,7.21,7.24,7.2,7.2,866400.0,5.2006,5.2223,5.1934,5.1934,866400.0
2011-10-26 15:00:00,7.21,7.22,7.19,7.22,893600.0,5.2006,5.2078,5.1862,5.2078,893600.0
2011-10-26 15:30:00,7.21,7.23,7.19,7.21,1692000.0,5.2006,5.215,5.1862,5.2006,1692000.0
2011-10-27 09:30:00,7.41,7.55,7.41,7.5,2468800.0,5.3449,5.4459,5.3449,5.4098,2468800.0
2011-10-27 10:00:00,7.5,7.58,7.49,7.54,2272800.0,5.4098,5.4675,5.4026,5.4386,2272800.0
2011-10-27 10:30:00,7.54,7.55,7.5,7.54,616000.0,5.4386,5.4459,5.4098,5.4386,616000.0
2011-10-27 11:00:00,7.54,7.58,7.53,7.57,1030400.0,5.4386,5.4675,5.4314,5.4603,1030400.0
2011-10-27 11:30:00,7.57,7.61,7.55,7.6,1274400.0,5.4603,5.4891,5.4459,5.4819,1274400.0
2011-10-27 12:00:00,7.6,7.63,7.6,7.6,1207200.0,5.4819,5.5036,5.4819,5.4819,1207200.0
2011-10-27 12:30:00,7.6,7.64,7.6,7.62,640800.0,5.4819,5.5108,5.4819,5.4964,640800.0
2011-10-27 13:00:00,7.62,7.64,7.6,7.63,580800.0,5.4964,5.5108,5.4819,5.5036,580800.0
2011-10-27 13:30:00,7.63,7.66,7.63,7.65,695200.0,5.5036,5.5252,5.5036,5.518,695200.0
2011-10-27 14:00:00,7.65,7.66,7.63,7.66,789600.0,5.518,5.5252,5.5036,5.5252,789600.0
2011-10-27 14:30:00,7.66,7.68,7.65,7.67,1167200.0,5.5252,5.5396,5.518,5.5324,1167200.0
2011-10-27 15:00:00,7.67,7.68,7.66,7.66,1313600.0,5.5324,5.5396,5.5252,5.5252,1313600.0
2011-10-27 15:30:00,7.66,7.66,7.58,7.61,2395200.0,5.5252,5.5252,5.4675,5.4891,2395200.0
2011-10-28 09:30:00,7.39,7.49,7.33,7.43,3064000.0,5.3305,5.4026,5.2872,5.3593,3064000.0
2011-10-28 10:00:00,7.43,7.49,7.41,7.48,1612000.0,5.3593,5.4026,5.3449,5.3954,1612000.0
2011-10-28 10:30:00,7.48,7.49,7.46,7.48,516800.0,5.3954,5.4026,5.3809,5.3954,516800.0
2011-10-28 11:00:00,7.48,7.49,7.46,7.47,516000.0,5.3954,5.4026,5.3809,5.3882,516000.0
2011-10-28 11:30:00,7.47,7.47,7.44,7.45,583200.0,5.3882,5.3882,5.3665,5.3737,583200.0
2011-10-28 12:00:00,7.46,7.49,7.45,7.47,1264800.0,5.3809,5.4026,5.3737,5.3882,1264800.0
2011-10-28 12:30:00,7.47,7.49,7.47,7.49,320000.0,5.3882,5.4026,5.3882,5.4026,320000.0
2011-10-28 13:00:00,7.49,7.52,7.49,7.52,800000.0,5.4026,5.4242,5.4026,5.4242,800000.0
2011-10-28 13:30:00,7.52,7.52,7.49,7.5,836000.0,5.4242,5.4242,5.4026,5.4098,836000.0
2011-10-28 14:00:00,7.5,7.51,7.49,7.51,479200.0,5.4098,5.417,5.4026,5.417,479200.0
2011-10-28 14:30:00,7.51,7.51,7.5,7.5,716000.0,5.417,5.417,5.4098,5.4098,716000.0
2011-10-28 15:00:00,7.51,7.52,7.5,7.52,704800.0,5.417,5.4242,5.4098,5.4242,704800.0
2011-10-28 15:30:00,7.53,7.54,7.52,7.53,2422400.0,5.4314,5.4386,5.4242,5.4314,2422400.0
2011-10-31 09:30:00,7.41,7.43,7.35,7.38,1011200.0,5.3449,5.3593,5.3016,5.3232,1011200.0
2011-10-31 10:00:00,7.37,7.38,7.33,7.36,1314400.0,5.316,5.3232,5.2872,5.3088,1314400.0
2011-10-31 10:30:00,7.36,7.42,7.36,7.39,1292800.0,5.3088,5.3521,5.3088,5.3305,1292800.0
2011-10-31 11:00:00,7.39,7.41,7.38,7.39,396800.0,5.3305,5.3449,5.3232,5.3305,396800.0
2011-10-31 11:30:00,7.38,7.42,7.38,7.4,374400.0,5.3232,5.3521,5.3232,5.3377,374400.0
2011-10-31 12:00:00,7.4,7.4,7.37,7.37,528000.0,5.3377,5.3377,5.316,5.316,528000.0
2011-10-31 12:30:00,7.37,7.39,7.36,7.38,391200.0,5.316,5.3305,5.3088,5.3232,391200.0
2011-10-31 13:00:00,7.38,7.39,7.38,7.39,503200.0,5.3232,5.3305,5.3232,5.3305,503200.0
2011-10-31 13:30:00,7.39,7.42,7.39,7.41,431200.0,5.3305,5.3521,5.3305,5.3449,431200.0
2011-10-31 14:00:00,7.41,7.41,7.38,7.39,490400.0,5.3449,5.3449,5.3232,5.3305,490400.0
2011-10-31 14:30:00,7.39,7.39,7.37,7.38,492000.0,5.3305,5.3305,5.316,5.3232,492000.0
2011-10-31 15:00:00,7.38,7.38,7.35,7.36,767200.0,5.3232,5.3232,5.3016,5.3088,767200.0
2011-10-31 15:30:00,7.36,7.38,7.32,7.33,2785600.0,5.3088,5.3232,5.28,5.2872,2785600.0
2011-11-01 09:30:00,7.19,7.22,7.14,7.17,1730400.0,5.1862,5.2078,5.1501,5.1718,1730400.0
2011-11-01 10:00:00,7.17,7.23,7.14,7.21,3061600.0,5.1718,5.215,5.1501,5.2006,3061600.0
2011-11-01 10:30:00,7.21,7.24,7.2,7.22,1404800.0,5.2006,5.2223,5.1934,5.2078,1404800.0
2011-11-01 11:00:00,7.22,7.24,7.17,7.18,512000.0,5.2078,5.2223,5.1718,5.179,512000.0
2011-11-01 11:30:00,7.18,7.19,7.11,7.12,753600.0,5.179,5.1862,5.1285,5.1357,753600.0
2011-11-01 12:00:00,7.12,7.13,7.09,7.12,1476800.0,5.1357,5.1429,5.1141,5.1357,1476800.0
2011-11-01 12:30:00,7.12,7.16,7.11,7.13,908800.0,5.1357,5.1645,5.1285,5.1429,908800.0
2011-11-01 13:00:00,7.13,7.16,7.11,7.15,1467200.0,5.1429,5.1645,5.1285,5.1573,1467200.0
2011-11-01 13:30:00,7.16,7.22,7.16,7.17,1683200.0,5.1645,5.2078,5.1645,5.1718,1683200.0
2011-11-01 14:00:00,7.17,7.21,7.16,7.21,740000.0,5.1718,5.2006,5.1645,5.2006,740000.0
2011-11-01 14:30:00,7.2,7.21,7.17,7.18,635200.0,5.1934,5.2006,5.1718,5.179,635200.0
2011-11-01 15:00:00,7.18,7.19,7.15,7.19,1233600.0,5.179,5.1862,5.1573,5.1862,1233600.0
2011-11-01 15:30:00,7.19,7.22,7.17,7.18,2936000.0,5.1862,5.2078,5.1718,5.179,2936000.0
2011-11-02 09:30:00,7.19,7.22,7.14,7.15,3265600.0,5.1862,5.2078,5.1501,5.1573,3265600.0
2011-11-02 10:00:00,7.15,7.22,7.15,7.22,1055200.0,5.1573,5.2078,5.1573,5.2078,1055200.0
2011-11-02 10:30:00,7.22,7.3,7.22,7.27,1167200.0,5.2078,5.2655,5.2078,5.2439,1167200.0
2011-11-02 11:00:00,7.27,7.3,7.27,7.3,1065600.0,5.2439,5.2655,5.2439,5.2655,1065600.0
2011-11-02 11:30:00,7.3,7.31,7.28,7.31,556800.0,5.2655,5.2727,5.2511,5.2727,556800.0
2011-11-02 12:00:00,7.31,7.32,7.3,7.32,832800.0,5.2727,5.28,5.2655,5.28,832800.0
2011-11-02 12:30:00,7.31,7.34,7.3,7.31,949600.0,5.2727,5.2944,5.2655,5.2727,949600.0
2011-11-02 13:00:00,7.31,7.32,7.27,7.28,545600.0,5.2727,5.28,5.2439,5.2511,545600.0
2011-11-02 13:30:00,7.28,7.32,7.27,7.3,476800.0,5.2511,5.28,5.2439,5.2655,476800.0
2011-11-02 14:00:00,7.3,7.31,7.28,7.28,949600.0,5.2655,5.2727,5.2511,5.2511,949600.0
2011-11-02 14:30:00,7.28,7.31,7.28,7.3,867200.0,5.2511,5.2727,5.2511,5.2655,867200.0
2011-11-02 15:00:00,7.3,7.33,7.29,7.31,1145600.0,5.2655,5.2872,5.2583,5.2727,1145600.0
2011-11-02 15:30:00,7.31,7.33,7.3,7.32,1658400.0,5.2727,5.2872,5.2655,5.28,1658400.0
2011-11-03 09:30:00,7.27,7.32,7.21,7.21,2332800.0,5.2439,5.28,5.2006,5.2006,2332800.0
2011-11-03 10:00:00,7.21,7.23,7.15,7.21,2280000.0,5.2006,5.215,5.1573,5.2006,2280000.0
2011-11-03 10:30:00,7.21,7.29,7.21,7.24,1110400.0,5.2006,5.2583,5.2006,5.2223,1110400.0
2011-11-03 11:00:00,7.24,7.25,7.23,7.24,834400.0,5.2223,5.2295,5.215,5.2223,834400.0
2011-11-03 11:30:00,7.24,7.26,7.22,7.23,553600.0,5.2223,5.2367,5.2078,5.215,553600.0
2011-11-03 12:00:00,7.23,7.27,7.22,7.26,752000.0,5.215,5.2439,5.2078,5.2367,752000.0
2011-11-03 12:30:00,7.26,7.29,7.24,7.29,781600.0,5.2367,5.2583,5.2223,5.2583,781600.0
2011-11-03 13:00:00,7.29,7.32,7.28,7.31,810400.0,5.2583,5.28,5.2511,5.2727,810400.0
2011-11-03 13:30:00,7.31,7.33,7.3,7.32,595200.0,5.2727,5.2872,5.2655,5.28,595200.0
2011-11-03 14:00:00,7.32,7.34,7.31,7.34,380800.0,5.28,5.2944,5.2727,5.2944,380800.0
2011-11-03 14:30:00,7.34,7.34,7.32,7.34,585600.0,5.2944,5.2944,5.28,5.2944,585600.0
2011-11-03 15:00:00,7.34,7.35,7.34,7.35,915200.0,5.2944,5.3016,5.2944,5.3016,915200.0
2011-11-03 15:30:00,7.35,7.36,7.34,7.34,2016000.0,5.3016,5.3088,5.2944,5.2944,2016000.0
2011-11-04 09:30:00,7.25,7.27,7.2,7.2,1872800.0,5.2295,5.2439,5.1934,5.1934,1872800.0
2011-11-04 10:00:00,7.2,7.22,7.16,7.17,716000.0,5.1934,5.2078,5.1645,5.1718,716000.0
2011-11-04 10:30:00,7.17,7.19,7.15,7.19,585600.0,5.1718,5.1862,5.1573,5.1862,585600.0
2011-11-04 11:00:00,7.19,7.21,7.17,7.19,734400.0,5.1862,5.2006,5.1718,5.1862,734400.0
2011-11-04 11:30:00,7.19,7.2,7.17,7.17,888800.0,5.1862,5.1934,5.1718,5.1718,888800.0
2011-11-04 12:00:00,7.17,7.21,7.17,7.2,378400.0,5.1718,5.2006,5.1718,5.1934,378400.0
2011-11-04 12:30:00,7.21,7.21,7.19,7.19,223200.0,5.2006,5.2006,5.1862,5.1862,223200.0
2011-11-04 13:00:00,7.19,7.22,7.19,7.22,547200.0,5.1862,5.2078,5.1862,5.2078,547200.0
2011-11-04 13:30:00,7.22,7.23,7.21,7.21,752800.0,5.2078,5.215,5.2006,5.2006,752800.0
2011-11-04 14:00:00,7.21,7.23,7.2,7.23,481600.0,5.2006,5.215,5.1934,5.215,481600.0
2011-11-04 14:30:00,7.23,7.24,7.22,7.23,1196000.0,5.215,5.2223,5.2078,5.215,1196000.0
2011-11-04 15:00:00,7.23,7.25,7.21,7.24,1545600.0,5.215,5.2295,5.2006,5.2223,1545600.0
2011-11-04 15:30:00,7.24,7.27,7.24,7.26,2268000.0,5.2223,5.2439,5.2223,5.2367,2268000.0
2011-11-07 09:30:00,7.27,7.29,7.23,7.26,465600.0,5.2439,5.2583,5.215,5.2367,465600.0
2011-11-07 10:00:00,7.26,7.26,7.22,7.23,473600.0,5.2367,5.2367,5.2078,5.215,473600.0
2011-11-07 10:30:00,7.22,7.23,7.18,7.19,257600.0,5.2078,5.215,5.179,5.1862,257600.0
2011-11-07 11:00:00,7.19,7.22,7.19,7.21,237600.0,5.1862,5.2078,5.1862,5.2006,237600.0
2011-11-07 11:30:00,7.2,7.22,7.18,7.2,227200.0,5.1934,5.2078,5.179,5.1934,227200.0
2011-11-07 12:00:00,7.2,7.22,7.17,7.18,208800.0,5.1934,5.2078,5.1718,5.179,208800.0
2011-11-07 12:30:00,7.18,7.19,7.17,7.18,157600.0,5.179,5.1862,5.1718,5.179,157600.0
2011-11-07 13:00:00,7.18,7.22,7.18,7.21,100000.0,5.179,5.2078,5.179,5.2006,100000.0
2011-11-07 13:30:00,7.21,7.25,7.21,7.24,235200.0,5.2006,5.2295,5.2006,5.2223,235200.0
2011-11-07 14:00:00,7.24,7.25,7.23,7.23,574400.0,5.2223,5.2295,5.215,5.215,574400.0
2011-11-07 14:30:00,7.23,7.24,7.22,7.24,628000.0,5.215,5.2223,5.2078,5.2223,628000.0
2011-11-07 15:00:00,7.24,7.24,7.22,7.22,552000.0,5.2223,5.2223,5.2078,5.2078,552000.0
2011-11-07 15:30:00,7.22,7.24,7.22,7.24,1198400.0,5.2078,5.2223,5.2078,5.2223,1198400.0
2011-11-08 09:30:00,7.27,7.3,7.23,7.3,1025600.0,5.2439,5.2655,5.215,5.2655,1025600.0
2011-11-08 10:00:00,7.31,7.31,7.23,7.24,606400.0,5.2727,5.2727,5.215,5.2223,606400.0
2011-11-08 10:30:00,7.24,7.26,7.22,7.23,442400.0,5.2223,5.2367,5.2078,5.215,442400.0
2011-11-08 11:00:00,7.23,7.23,7.19,7.21,488800.0,5.215,5.215,5.1862,5.2006,488800.0
2011-11-08 11:30:00,7.21,7.23,7.2,7.22,149600.0,5.2006,5.215,5.1934,5.2078,149600.0
2011-11-08 12:00:00,7.22,7.25,7.21,7.23,207200.0,5.2078,5.2295,5.2006,5.215,207200.0
2011-11-08 12:30:00,7.23,7.24,7.22,7.23,171200.0,5.215,5.2223,5.2078,5.215,171200.0
2011-11-08 13:00:00,7.23,7.24,7.21,7.24,132800.0,5.215,5.2223,5.2006,5.2223,132800.0
2011-11-08 13:30:00,7.24,7.3,7.23,7.29,202400.0,5.2223,5.2655,5.215,5.2583,202400.0
2011-11-08 14:00:00,7.29,7.3,7.27,7.3,313600.0,5.2583,5.2655,5.2439,5.2655,313600.0
2011-11-08 14:30:00,7.3,7.3,7.27,7.28,235200.0,5.2655,5.2655,5.2439,5.2511,235200.0
2011-11-08 15:00:00,7.28,7.29,7.27,7.28,326400.0,5.2511,5.2583,5.2439,5.2511,326400.0
2011-11-08 15:30:00,7.28,7.31,7.28,7.3,1231200.0,5.2511,5.2727,5.2511,5.2655,1231200.0
2011-11-09 09:30:00,7.11,7.11,7.03,7.05,1120000.0,5.1285,5.1285,5.0708,5.0852,1120000.0
2011-11-09 10:00:00,7.05,7.08,7.05,7.06,1586400.0,5.0852,5.1068,5.0852,5.0924,1586400.0
2011-11-09 10:30:00,7.06,7.11,7.06,7.11,1438400.0,5.0924,5.1285,5.0924,5.1285,1438400.0
2011-11-09 11:00:00,7.1,7.13,7.1,7.12,903200.0,5.1213,5.1429,5.1213,5.1357,903200.0
2011-11-09 11:30:00,7.12,7.14,7.12,7.13,311200.0,5.1357,5.1501,5.1357,5.1429,311200.0
2011-11-09 12:00:00,7.13,7.14,7.1,7.1,396800.0,5.1429,5.1501,5.1213,5.1213,396800.0
2011-11-09 12:30:00,7.11,7.14,7.1,7.14,228800.0,5.1285,5.1501,5.1213,5.1501,228800.0
2011-11-09 13:00:00,7.14,7.14,7.11,7.12,406400.0,5.1501,5.1501,5.1285,5.1357,406400.0
2011-11-09 13:30:00,7.12,7.12,7.06,7.07,1417600.0,5.1357,5.1357,5.0924,5.0996,1417600.0
2011-11-09 14:00:00,7.07,7.07,7.01,7.01,1063200.0,5.0996,5.0996,5.0564,5.0564,1063200.0
2011-11-09 14:30:00,7.01,7.04,7.01,7.03,792000.0,5.0564,5.078,5.0564,5.0708,792000.0
2011-11-09 15:00:00,7.03,7.07,7.03,7.06,733600.0,5.0708,5.0996,5.0708,5.0924,733600.0
2011-11-09 15:30:00,7.06,7.07,6.99,7.0,5397600.0,5.0924,5.0996,5.0419,5.0491,5397600.0
2011-11-10 09:30:00,7.08,7.11,7.06,7.06,1937600.0,5.1068,5.1285,5.0924,5.0924,1937600.0
2011-11-10 10:00:00,7.06,7.06,7.01,7.02,896800.0,5.0924,5.0924,5.0564,5.0636,896800.0
2011-11-10 10:30:00,7.02,7.02,6.98,7.0,526400.0,5.0636,5.0636,5.0347,5.0491,526400.0
2011-11-10 11:00:00,7.0,7.03,6.99,7.0,484800.0,5.0491,5.0708,5.0419,5.0491,484800.0
2011-11-10 11:30:00,7.0,7.04,6.99,7.02,399200.0,5.0491,5.078,5.0419,5.0636,399200.0
2011-11-10 12:00:00,7.03,7.03,7.0,7.01,232800.0,5.0708,5.0708,5.0491,5.0564,232800.0
2011-11-10 12:30:00,7.01,7.01,6.98,7.01,349600.0,5.0564,5.0564,5.0347,5.0564,349600.0
2011-11-10 13:00:00,7.01,7.04,7.01,7.01,660000.0,5.0564,5.078,5.0564,5.0564,660000.0
2011-11-10 13:30:00,7.01,7.03,6.99,7.02,420000.0,5.0564,5.0708,5.0419,5.0636,420000.0
2011-11-10 14:00:00,7.02,7.02,6.98,6.99,1029600.0,5.0636,5.0636,5.0347,5.0419,1029600.0
2011-11-10 14:30:00,6.98,7.0,6.96,6.96,504800.0,5.0347,5.0491,5.0203,5.0203,504800.0
2011-11-10 15:00:00,6.96,6.99,6.95,6.98,829600.0,5.0203,5.0419,5.0131,5.0347,829600.0
2011-11-10 15:30:00,6.99,7.01,6.97,7.0,1538400.0,5.0419,5.0564,5.0275,5.0491,1538400.0
2011-11-11 09:30:00,7.04,7.08,7.0,7.08,1544000.0,5.078,5.1068,5.0491,5.1068,1544000.0
2011-11-11 10:00:00,7.07,7.11,7.07,7.11,556000.0,5.0996,5.1285,5.0996,5.1285,556000.0
2011-11-11 10:30:00,7.11,7.14,7.1,7.13,1102400.0,5.1285,5.1501,5.1213,5.1429,1102400.0
2011-11-11 11:00:00,7.13,7.16,7.12,7.14,539200.0,5.1429,5.1645,5.1357,5.1501,539200.0
2011-11-11 11:30:00,7.14,7.15,7.13,7.15,432000.0,5.1501,5.1573,5.1429,5.1573,432000.0
2011-11-11 12:00:00,7.15,7.16,7.12,7.12,581600.0,5.1573,5.1645,5.1357,5.1357,581600.0
2011-11-11 12:30:00,7.13,7.15,7.12,7.15,307200.0,5.1429,5.1573,5.1357,5.1573,307200.0
2011-11-11 13:00:00,7.15,7.16,7.13,7.15,468800.0,5.1573,5.1645,5.1429,5.1573,468800.0
2011-11-11 13:30:00,7.15,7.15,7.13,7.13,420800.0,5.1573,5.1573,5.1429,5.1429,420800.0
2011-11-11 14:00:00,7.13,7.14,7.13,7.14,285600.0,5.1429,5.1501,5.1429,5.1501,285600.0
2011-11-11 14:30:00,7.14,7.15,7.11,7.12,259200.0,5.1501,5.1573,5.1285,5.1357,259200.0
2011-11-11 15:00:00,7.12,7.14,7.11,7.14,536000.0,5.1357,5.1501,5.1285,5.1501,536000.0
2011-11-11 15:30:00,7.14,7.15,7.12,7.15,2146400.0,5.1501,5.1573,5.1357,5.1573,2146400.0
2011-11-14 09:30:00,7.09,7.09,7.03,7.04,1389600.0,5.1141,5.1141,5.0708,5.078,1389600.0
2011-11-14 10:00:00,7.04,7.09,7.04,7.07,728000.0,5.078,5.1141,5.078,5.0996,728000.0
2011-11-14 10:30:00,7.07,7.07,7.04,7.06,448000.0,5.0996,5.0996,5.078,5.0924,448000.0
2011-11-14 11:00:00,7.06,7.07,7.03,7.05,602400.0,5.0924,5.0996,5.0708,5.0852,602400.0
2011-11-14 11:30:00,7.05,7.05,7.01,7.02,441600.0,5.0852,5.0852,5.0564,5.0636,441600.0
2011-11-14 12:00:00,7.02,7.02,6.99,6.99,323200.0,5.0636,5.0636,5.0419,5.0419,323200.0
2011-11-14 12:30:00,6.99,7.0,6.97,6.99,296800.0,5.0419,5.0491,5.0275,5.0419,296800.0
2011-11-14 13:00:00,6.99,7.0,6.98,6.99,358400.0,5.0419,5.0491,5.0347,5.0419,358400.0
2011-11-14 13:30:00,6.99,7.0,6.98,6.98,422400.0,5.0419,5.0491,5.0347,5.0347,422400.0
2011-11-14 14:00:00,6.98,6.98,6.96,6.96,666400.0,5.0347,5.0347,5.0203,5.0203,666400.0
2011-11-14 14:30:00,6.96,6.96,6.92,6.92,1008000.0,5.0203,5.0203,4.9914,4.9914,1008000.0
2011-11-14 15:00:00,6.92,6.95,6.89,6.94,3764800.0,4.9914,5.0131,4.9698,5.0059,3764800.0
2011-11-14 15:30:00,6.94,6.95,6.92,6.93,1717600.0,5.0059,5.0131,4.9914,4.9986,1717600.0
2011-11-15 09:30:00,6.93,6.95,6.89,6.94,1398400.0,4.9986,5.0131,4.9698,5.0059,1398400.0
2011-11-15 10:00:00,6.94,6.94,6.87,6.92,1428800.0,5.0059,5.0059,4.9554,4.9914,1428800.0
2011-11-15 10:30:00,6.92,6.93,6.89,6.89,1141600.0,4.9914,4.9986,4.9698,4.9698,1141600.0
2011-11-15 11:00:00,6.88,6.89,6.86,6.86,1058400.0,4.9626,4.9698,4.9482,4.9482,1058400.0
2011-11-15 11:30:00,6.86,6.89,6.84,6.89,624000.0,4.9482,4.9698,4.9337,4.9698,624000.0
2011-11-15 12:00:00,6.89,6.93,6.89,6.92,781600.0,4.9698,4.9986,4.9698,4.9914,781600.0
2011-11-15 12:30:00,6.92,6.94,6.91,6.93,784800.0,4.9914,5.0059,4.9842,4.9986,784800.0
2011-11-15 13:00:00,6.93,6.96,6.92,6.92,742400.0,4.9986,5.0203,4.9914,4.9914,742400.0
2011-11-15 13:30:00,6.92,6.97,6.92,6.93,665600.0,4.9914,5.0275,4.9914,4.9986,665600.0
2011-11-15 14:00:00,6.93,6.96,6.93,6.94,619200.0,4.9986,5.0203,4.9986,5.0059,619200.0
2011-11-15 14:30:00,6.94,6.95,6.94,6.95,566400.0,5.0059,5.0131,5.0059,5.0131,566400.0
2011-11-15 15:00:00,6.95,6.99,6.95,6.99,1099200.0,5.0131,5.0419,5.0131,5.0419,1099200.0
2011-11-15 15:30:00,6.99,6.99,6.94,6.95,1600000.0,5.0419,5.0419,5.0059,5.0131,1600000.0
2011-11-16 09:30:00,6.89,6.9,6.84,6.89,941600.0,4.9698,4.977,4.9337,4.9698,941600.0
2011-11-16 10:00:00,6.89,6.9,6.84,6.85,1061600.0,4.9698,4.977,4.9337,4.9409,1061600.0
2011-11-16 10:30:00,6.84,6.91,6.83,6.9,824800.0,4.9337,4.9842,4.9265,4.977,824800.0
2011-11-16 11:00:00,6.9,6.93,6.88,6.89,1044000.0,4.977,4.9986,4.9626,4.9698,1044000.0
2011-11-16 11:30:00,6.88,6.89,6.85,6.86,586400.0,4.9626,4.9698,4.9409,4.9482,586400.0
2011-11-16 12:00:00,6.86,6.88,6.85,6.86,402400.0,4.9482,4.9626,4.9409,4.9482,402400.0
2011-11-16 12:30:00,6.86,6.89,6.86,6.88,317600.0,4.9482,4.9698,4.9482,4.9626,317600.0
2011-11-16 13:00:00,6.88,6.89,6.85,6.87,651200.0,4.9626,4.9698,4.9409,4.9554,651200.0
2011-11-16 13:30:00,6.87,6.89,6.87,6.89,1156800.0,4.9554,4.9698,4.9554,4.9698,1156800.0
2011-11-16 14:00:00,6.89,6.91,6.89,6.91,904000.0,4.9698,4.9842,4.9698,4.9842,904000.0
2011-11-16 14:30:00,6.91,6.91,6.87,6.88,1071200.0,4.9842,4.9842,4.9554,4.9626,1071200.0
2011-11-16 15:00:00,6.88,6.89,6.84,6.85,1317600.0,4.9626,4.9698,4.9337,4.9409,1317600.0
2011-11-16 15:30:00,6.85,6.85,6.79,6.8,2994400.0,4.9409,4.9409,4.8977,4.9049,2994400.0
2011-11-17 09:30:00,6.77,6.8,6.74,6.79,1010400.0,4.8832,4.9049,4.8616,4.8977,1010400.0
2011-11-17 10:00:00,6.79,6.83,6.78,6.83,1051200.0,4.8977,4.9265,4.8905,4.9265,1051200.0
2011-11-17 10:30:00,6.83,6.88,6.81,6.81,786400.0,4.9265,4.9626,4.9121,4.9121,786400.0
2011-11-17 11:00:00,6.81,6.82,6.79,6.81,386400.0,4.9121,4.9193,4.8977,4.9121,386400.0
2011-11-17 11:30:00,6.81,6.82,6.78,6.79,209600.0,4.9121,4.9193,4.8905,4.8977,209600.0
2011-11-17 12:00:00,6.79,6.8,6.75,6.75,334400.0,4.8977,4.9049,4.8688,4.8688,334400.0
2011-11-17 12:30:00,6.75,6.75,6.69,6.73,992800.0,4.8688,4.8688,4.8255,4.8544,992800.0
2011-11-17 13:00:00,6.73,6.74,6.7,6.72,421600.0,4.8544,4.8616,4.8327,4.8472,421600.0
2011-11-17 13:30:00,6.72,6.72,6.66,6.7,572800.0,4.8472,4.8472,4.8039,4.8327,572800.0
2011-11-17 14:00:00,6.69,6.7,6.67,6.68,759200.0,4.8255,4.8327,4.8111,4.8183,759200.0
2011-11-17 14:30:00,6.68,6.7,6.67,6.69,671200.0,4.8183,4.8327,4.8111,4.8255,671200.0
2011-11-17 15:00:00,6.69,6.7,6.67,6.67,863200.0,4.8255,4.8327,4.8111,4.8111,863200.0
2011-11-17 15:30:00,6.67,6.69,6.66,6.68,2692000.0,4.8111,4.8255,4.8039,4.8183,2692000.0
2011-11-18 09:30:00,6.68,6.7,6.63,6.66,949600.0,4.8183,4.8327,4.7823,4.8039,949600.0
2011-11-18 10:00:00,6.66,6.68,6.64,6.65,763200.0,4.8039,4.8183,4.7895,4.7967,763200.0
2011-11-18 10:30:00,6.65,6.69,6.65,6.68,553600.0,4.7967,4.8255,4.7967,4.8183,553600.0
2011-11-18 11:00:00,6.68,6.69,6.67,6.68,1085600.0,4.8183,4.8255,4.8111,4.8183,1085600.0
2011-11-18 11:30:00,6.68,6.68,6.65,6.65,530400.0,4.8183,4.8183,4.7967,4.7967,530400.0
2011-11-18 12:00:00,6.65,6.67,6.64,6.66,483200.0,4.7967,4.8111,4.7895,4.8039,483200.0
2011-11-18 12:30:00,6.66,6.68,6.64,6.64,445600.0,4.8039,4.8183,4.7895,4.7895,445600.0
2011-11-18 13:00:00,6.64,6.66,6.64,6.65,700000.0,4.7895,4.8039,4.7895,4.7967,700000.0
2011-11-18 13:30:00,6.65,6.67,6.65,6.66,1145600.0,4.7967,4.8111,4.7967,4.8039,1145600.0
2011-11-18 14:00:00,6.66,6.67,6.65,6.65,729600.0,4.8039,4.8111,4.7967,4.7967,729600.0
2011-11-18 14:30:00,6.66,6.66,6.65,6.66,385600.0,4.8039,4.8039,4.7967,4.8039,385600.0
2011-11-18 15:00:00,6.66,6.66,6.63,6.65,956800.0,4.8039,4.8039,4.7823,4.7967,956800.0
2011-11-18 15:30:00,6.65,6.66,6.64,6.64,1234400.0,4.7967,4.8039,4.7895,4.7895,1234400.0
2011-11-21 09:30:00,6.39,6.42,6.25,6.34,3384800.0,4.6091,4.6308,4.5082,4.5731,3384800.0
2011-11-21 10:00:00,6.34,6.35,6.31,6.31,1134400.0,4.5731,4.5803,4.5514,4.5514,1134400.0
2011-11-21 10:30:00,6.31,6.32,6.3,6.31,1196000.0,4.5514,4.5587,4.5442,4.5514,1196000.0
2011-11-21 11:00:00,6.31,6.33,6.29,6.29,763200.0,4.5514,4.5659,4.537,4.537,763200.0
2011-11-21 11:30:00,6.29,6.29,6.24,6.26,1133600.0,4.537,4.537,4.5009,4.5154,1133600.0
2011-11-21 12:00:00,6.26,6.3,6.26,6.29,470400.0,4.5154,4.5442,4.5154,4.537,470400.0
2011-11-21 12:30:00,6.29,6.31,6.28,6.3,367200.0,4.537,4.5514,4.5298,4.5442,367200.0
2011-11-21 13:00:00,6.3,6.36,6.3,6.34,1064000.0,4.5442,4.5875,4.5442,4.5731,1064000.0
2011-11-21 13:30:00,6.34,6.35,6.32,6.32,583200.0,4.5731,4.5803,4.5587,4.5587,583200.0
2011-11-21 14:00:00,6.32,6.37,6.32,6.35,678400.0,4.5587,4.5947,4.5587,4.5803,678400.0
2011-11-21 14:30:00,6.35,6.37,6.35,6.37,606400.0,4.5803,4.5947,4.5803,4.5947,606400.0
2011-11-21 15:00:00,6.37,6.39,6.35,6.39,1846400.0,4.5947,4.6091,4.5803,4.6091,1846400.0
2011-11-21 15:30:00,6.39,6.4,6.37,6.37,2323200.0,4.6091,4.6164,4.5947,4.5947,2323200.0
2011-11-22 09:30:00,6.43,6.47,6.4,6.43,1963200.0,4.638,4.6668,4.6164,4.638,1963200.0
2011-11-22 10:00:00,6.43,6.44,6.42,6.43,1432000.0,4.638,4.6452,4.6308,4.638,1432000.0
2011-11-22 10:30:00,6.43,6.43,6.37,6.38,1212800.0,4.638,4.638,4.5947,4.6019,1212800.0
2011-11-22 11:00:00,6.37,6.39,6.36,6.36,1385600.0,4.5947,4.6091,4.5875,4.5875,1385600.0
2011-11-22 11:30:00,6.36,6.36,6.32,6.36,1491200.0,4.5875,4.5875,4.5587,4.5875,1491200.0
2011-11-22 12:00:00,6.36,6.4,6.36,6.37,1570400.0,4.5875,4.6164,4.5875,4.5947,1570400.0
2011-11-22 12:30:00,6.36,6.39,6.36,6.39,1499200.0,4.5875,4.6091,4.5875,4.6091,1499200.0
2011-11-22 13:00:00,6.39,6.43,6.39,6.41,1104800.0,4.6091,4.638,4.6091,4.6236,1104800.0
2011-11-22 13:30:00,6.41,6.42,6.38,6.39,1218400.0,4.6236,4.6308,4.6019,4.6091,1218400.0
2011-11-22 14:00:00,6.39,6.4,6.38,6.39,882400.0,4.6091,4.6164,4.6019,4.6091,882400.0
2011-11-22 14:30:00,6.39,6.39,6.37,6.37,516800.0,4.6091,4.6091,4.5947,4.5947,516800.0
2011-11-22 15:00:00,6.37,6.39,6.36,6.38,1244000.0,4.5947,4.6091,4.5875,4.6019,1244000.0
2011-11-22 15:30:00,6.38,6.39,6.37,6.38,2895200.0,4.6019,4.6091,4.5947,4.6019,2895200.0
2011-11-23 09:30:00,6.31,6.31,6.19,6.2,3554400.0,4.5514,4.5514,4.4649,4.4721,3554400.0
2011-11-23 10:00:00,6.19,6.2,6.16,6.19,1475200.0,4.4649,4.4721,4.4432,4.4649,1475200.0
2011-11-23 10:30:00,6.19,6.22,6.18,6.21,741600.0,4.4649,4.4865,4.4577,4.4793,741600.0
2011-11-23 11:00:00,6.21,6.22,6.19,6.19,885600.0,4.4793,4.4865,4.4649,4.4649,885600.0
2011-11-23 11:30:00,6.19,6.22,6.18,6.22,485600.0,4.4649,4.4865,4.4577,4.4865,485600.0
2011-11-23 12:00:00,6.22,6.23,6.2,6.2,452800.0,4.4865,4.4937,4.4721,4.4721,452800.0
2011-11-23 12:30:00,6.2,6.24,6.18,6.22,603200.0,4.4721,4.5009,4.4577,4.4865,603200.0
2011-11-23 13:00:00,6.23,6.25,6.22,6.25,636000.0,4.4937,4.5082,4.4865,4.5082,636000.0
2011-11-23 13:30:00,6.25,6.25,6.22,6.22,354400.0,4.5082,4.5082,4.4865,4.4865,354400.0
2011-11-23 14:00:00,6.22,6.22,6.2,6.22,512800.0,4.4865,4.4865,4.4721,4.4865,512800.0
2011-11-23 14:30:00,6.22,6.23,6.22,6.22,440800.0,4.4865,4.4937,4.4865,4.4865,440800.0
2011-11-23 15:00:00,6.22,6.25,6.21,6.23,744800.0,4.4865,4.5082,4.4793,4.4937,744800.0
2011-11-23 15:30:00,6.23,6.25,6.2,6.2,1965600.0,4.4937,4.5082,4.4721,4.4721,1965600.0
2011-11-25 09:30:00,6.16,6.29,6.15,6.28,2211200.0,4.4432,4.537,4.436,4.5298,2211200.0
2011-11-25 10:00:00,6.28,6.29,6.26,6.27,797600.0,4.5298,4.537,4.5154,4.5226,797600.0
2011-11-25 10:30:00,6.27,6.31,6.27,6.29,782400.0,4.5226,4.5514,4.5226,4.537,782400.0
2011-11-25 11:00:00,6.29,6.3,6.27,6.27,616000.0,4.537,4.5442,4.5226,4.5226,616000.0
2011-11-25 11:30:00,6.27,6.28,6.23,6.25,675200.0,4.5226,4.5298,4.4937,4.5082,675200.0
2011-11-25 12:00:00,6.25,6.26,6.24,6.25,448000.0,4.5082,4.5154,4.5009,4.5082,448000.0
2011-11-25 12:30:00,6.25,6.27,6.25,6.25,916000.0,4.5082,4.5226,4.5082,4.5082,916000.0
2011-11-28 09:30:00,6.37,6.49,6.35,6.48,2370400.0,4.5947,4.6813,4.5803,4.6741,2370400.0
2011-11-28 10:00:00,6.48,6.5,6.45,6.45,1094400.0,4.6741,4.6885,4.6524,4.6524,1094400.0
2011-11-28 10:30:00,6.45,6.48,6.44,6.45,444000.0,4.6524,4.6741,4.6452,4.6524,444000.0
2011-11-28 11:00:00,6.45,6.46,6.43,6.45,478400.0,4.6524,4.6596,4.638,4.6524,478400.0
2011-11-28 11:30:00,6.45,6.45,6.42,6.43,581600.0,4.6524,4.6524,4.6308,4.638,581600.0
2011-11-28 12:00:00,6.43,6.44,6.41,6.43,518400.0,4.638,4.6452,4.6236,4.638,518400.0
2011-11-28 12:30:00,6.43,6.43,6.41,6.43,287200.0,4.638,4.638,4.6236,4.638,287200.0
2011-11-28 13:00:00,6.43,6.45,6.42,6.44,821600.0,4.638,4.6524,4.6308,4.6452,821600.0
2011-11-28 13:30:00,6.44,6.44,6.4,6.41,568000.0,4.6452,4.6452,4.6164,4.6236,568000.0
2011-11-28 14:00:00,6.4,6.42,6.4,6.4,456000.0,4.6164,4.6308,4.6164,4.6164,456000.0
2011-11-28 14:30:00,6.4,6.4,6.37,6.38,644000.0,4.6164,4.6164,4.5947,4.6019,644000.0
2011-11-28 15:00:00,6.38,6.38,6.34,6.34,1057600.0,4.6019,4.6019,4.5731,4.5731,1057600.0
2011-11-28 15:30:00,6.34,6.38,6.32,6.38,2713600.0,4.5731,4.6019,4.5587,4.6019,2713600.0
2011-11-29 09:30:00,6.31,6.4,6.27,6.4,3884800.0,4.5514,4.6164,4.5226,4.6164,3884800.0
2011-11-29 10:00:00,6.4,6.43,6.38,6.41,1968800.0,4.6164,4.638,4.6019,4.6236,1968800.0
2011-11-29 10:30:00,6.41,6.41,6.36,6.37,701600.0,4.6236,4.6236,4.5875,4.5947,701600.0
2011-11-29 11:00:00,6.37,6.37,6.34,6.34,908000.0,4.5947,4.5947,4.5731,4.5731,908000.0
2011-11-29 11:30:00,6.35,6.37,6.33,6.33,599200.0,4.5803,4.5947,4.5659,4.5659,599200.0
2011-11-29 12:00:00,6.33,6.34,6.32,6.33,631200.0,4.5659,4.5731,4.5587,4.5659,631200.0
2011-11-29 12:30:00,6.33,6.33,6.3,6.32,524000.0,4.5659,4.5659,4.5442,4.5587,524000.0
2011-11-29 13:00:00,6.32,6.34,6.3,6.32,432800.0,4.5587,4.5731,4.5442,4.5587,432800.0
2011-11-29 13:30:00,6.32,6.33,6.31,6.31,454400.0,4.5587,4.5659,4.5514,4.5514,454400.0
2011-11-29 14:00:00,6.31,6.33,6.31,6.33,530400.0,4.5514,4.5659,4.5514,4.5659,530400.0
2011-11-29 14:30:00,6.33,6.35,6.33,6.33,387200.0,4.5659,4.5803,4.5659,4.5659,387200.0
2011-11-29 15:00:00,6.33,6.35,6.32,6.33,606400.0,4.5659,4.5803,4.5587,4.5659,606400.0
2011-11-29 15:30:00,6.33,6.35,6.32,6.32,2250400.0,4.5659,4.5803,4.5587,4.5587,2250400.0
2011-11-30 09:30:00,6.48,6.56,6.44,6.54,2386400.0,4.6741,4.7318,4.6452,4.7173,2386400.0
2011-11-30 10:00:00,6.54,6.55,6.49,6.51,1401600.0,4.7173,4.7246,4.6813,4.6957,1401600.0
2011-11-30 10:30:00,6.51,6.52,6.5,6.51,1038400.0,4.6957,4.7029,4.6885,4.6957,1038400.0
2011-11-30 11:00:00,6.51,6.51,6.49,6.5,295200.0,4.6957,4.6957,4.6813,4.6885,295200.0
2011-11-30 11:30:00,6.5,6.51,6.49,6.51,444000.0,4.6885,4.6957,4.6813,4.6957,444000.0
2011-11-30 12:00:00,6.5,6.52,6.49,6.52,236000.0,4.6885,4.7029,4.6813,4.7029,236000.0
2011-11-30 12:30:00,6.52,6.52,6.5,6.51,461600.0,4.7029,4.7029,4.6885,4.6957,461600.0
2011-11-30 13:00:00,6.51,6.52,6.5,6.51,1072000.0,4.6957,4.7029,4.6885,4.6957,1072000.0
2011-11-30 13:30:00,6.51,6.52,6.49,6.5,620000.0,4.6957,4.7029,4.6813,4.6885,620000.0
2011-11-30 14:00:00,6.5,6.52,6.5,6.52,379200.0,4.6885,4.7029,4.6885,4.7029,379200.0
2011-11-30 14:30:00,6.52,6.52,6.47,6.49,564800.0,4.7029,4.7029,4.6668,4.6813,564800.0
2011-11-30 15:00:00,6.49,6.51,6.48,6.5,637600.0,4.6813,4.6957,4.6741,4.6885,637600.0
2011-11-30 15:30:00,6.5,6.5,6.45,6.45,4701600.0,4.6885,4.6885,4.6524,4.6524,4701600.0
2011-12-01 09:30:00,6.45,6.54,6.44,6.53,1305600.0,4.6524,4.7173,4.6452,4.7101,1305600.0
2011-12-01 10:00:00,6.53,6.54,6.47,6.48,1640800.0,4.7101,4.7173,4.6668,4.6741,1640800.0
2011-12-01 10:30:00,6.48,6.49,6.47,6.47,808800.0,4.6741,4.6813,4.6668,4.6668,808800.0
2011-12-01 11:00:00,6.47,6.48,6.46,6.47,1063200.0,4.6668,4.6741,4.6596,4.6668,1063200.0
2011-12-01 11:30:00,6.47,6.48,6.46,6.47,628800.0,4.6668,4.6741,4.6596,4.6668,628800.0
2011-12-01 12:00:00,6.47,6.48,6.46,6.48,440800.0,4.6668,4.6741,4.6596,4.6741,440800.0
2011-12-01 12:30:00,6.48,6.49,6.47,6.48,1802400.0,4.6741,4.6813,4.6668,4.6741,1802400.0
2011-12-01 13:00:00,6.48,6.51,6.48,6.51,496800.0,4.6741,4.6957,4.6741,4.6957,496800.0
2011-12-01 13:30:00,6.51,6.52,6.5,6.52,852000.0,4.6957,4.7029,4.6885,4.7029,852000.0
2011-12-01 14:00:00,6.52,6.52,6.5,6.51,1307200.0,4.7029,4.7029,4.6885,4.6957,1307200.0
2011-12-01 14:30:00,6.51,6.53,6.5,6.52,501600.0,4.6957,4.7101,4.6885,4.7029,501600.0
2011-12-01 15:00:00,6.52,6.55,6.51,6.55,1060000.0,4.7029,4.7246,4.6957,4.7246,1060000.0
2011-12-01 15:30:00,6.55,6.57,6.54,6.55,3324000.0,4.7246,4.739,4.7173,4.7246,3324000.0
2011-12-02 09:30:00,6.63,6.66,6.59,6.61,940000.0,4.7823,4.8039,4.7534,4.7678,940000.0
2011-12-02 10:00:00,6.61,6.63,6.6,6.63,1729600.0,4.7678,4.7823,4.7606,4.7823,1729600.0
2011-12-02 10:30:00,6.63,6.63,6.61,6.61,983200.0,4.7823,4.7823,4.7678,4.7678,983200.0
2011-12-02 11:00:00,6.61,6.61,6.57,6.6,471200.0,4.7678,4.7678,4.739,4.7606,471200.0
2011-12-02 11:30:00,6.6,6.61,6.58,6.59,276800.0,4.7606,4.7678,4.7462,4.7534,276800.0
2011-12-02 12:00:00,6.59,6.6,6.58,6.6,300000.0,4.7534,4.7606,4.7462,4.7606,300000.0
2011-12-02 12:30:00,6.6,6.63,6.6,6.63,382400.0,4.7606,4.7823,4.7606,4.7823,382400.0
2011-12-02 13:00:00,6.63,6.63,6.6,6.6,256000.0,4.7823,4.7823,4.7606,4.7606,256000.0
2011-12-02 13:30:00,6.6,6.61,6.59,6.61,340000.0,4.7606,4.7678,4.7534,4.7678,340000.0
2011-12-02 14:00:00,6.61,6.61,6.59,6.6,608800.0,4.7678,4.7678,4.7534,4.7606,608800.0
2011-12-02 14:30:00,6.6,6.61,6.59,6.59,232800.0,4.7606,4.7678,4.7534,4.7534,232800.0
2011-12-02 15:00:00,6.59,6.61,6.59,6.59,476000.0,4.7534,4.7678,4.7534,4.7534,476000.0
2011-12-02 15:30:00,6.59,6.61,6.59,6.6,1294400.0,4.7534,4.7678,4.7534,4.7606,1294400.0
2011-12-05 09:30:00,6.71,6.73,6.66,6.69,1319200.0,4.84,4.8544,4.8039,4.8255,1319200.0
2011-12-05 10:00:00,6.69,6.71,6.68,6.7,519200.0,4.8255,4.84,4.8183,4.8327,519200.0
2011-12-05 10:30:00,6.7,6.71,6.7,6.7,374400.0,4.8327,4.84,4.8327,4.8327,374400.0
2011-12-05 11:00:00,6.7,6.7,6.68,6.68,448800.0,4.8327,4.8327,4.8183,4.8183,448800.0
2011-12-05 11:30:00,6.68,6.7,6.68,6.69,212000.0,4.8183,4.8327,4.8183,4.8255,212000.0
2011-12-05 12:00:00,6.69,6.7,6.68,6.7,177600.0,4.8255,4.8327,4.8183,4.8327,177600.0
2011-12-05 12:30:00,6.7,6.73,6.7,6.73,222400.0,4.8327,4.8544,4.8327,4.8544,222400.0
2011-12-05 13:00:00,6.72,6.73,6.72,6.72,576800.0,4.8472,4.8544,4.8472,4.8472,576800.0
2011-12-05 13:30:00,6.72,6.73,6.7,6.71,533600.0,4.8472,4.8544,4.8327,4.84,533600.0
2011-12-05 14:00:00,6.71,6.71,6.68,6.69,779200.0,4.84,4.84,4.8183,4.8255,779200.0
2011-12-05 14:30:00,6.69,6.69,6.67,6.68,431200.0,4.8255,4.8255,4.8111,4.8183,431200.0
2011-12-05 15:00:00,6.68,6.68,6.64,6.65,584000.0,4.8183,4.8183,4.7895,4.7967,584000.0
2011-12-05 15:30:00,6.65,6.67,6.62,6.66,1471200.0,4.7967,4.8111,4.775,4.8039,1471200.0
2011-12-06 09:30:00,6.64,6.66,6.58,6.61,587200.0,4.7895,4.8039,4.7462,4.7678,587200.0
2011-12-06 10:00:00,6.61,6.63,6.59,6.6,768000.0,4.7678,4.7823,4.7534,4.7606,768000.0
2011-12-06 10:30:00,6.6,6.61,6.57,6.59,652000.0,4.7606,4.7678,4.739,4.7534,652000.0
2011-12-06 11:00:00,6.59,6.61,6.59,6.6,435200.0,4.7534,4.7678,4.7534,4.7606,435200.0
2011-12-06 11:30:00,6.6,6.6,6.57,6.58,278400.0,4.7606,4.7606,4.739,4.7462,278400.0
2011-12-06 12:00:00,6.58,6.59,6.58,6.58,127200.0,4.7462,4.7534,4.7462,4.7462,127200.0
2011-12-06 12:30:00,6.58,6.59,6.58,6.58,143200.0,4.7462,4.7534,4.7462,4.7462,143200.0
2011-12-06 13:00:00,6.58,6.58,6.56,6.57,520000.0,4.7462,4.7462,4.7318,4.739,520000.0
2011-12-06 13:30:00,6.57,6.57,6.56,6.56,572800.0,4.739,4.739,4.7318,4.7318,572800.0
2011-12-06 14:00:00,6.56,6.57,6.55,6.57,348800.0,4.7318,4.739,4.7246,4.739,348800.0
2011-12-06 14:30:00,6.57,6.6,6.57,6.6,482400.0,4.739,4.7606,4.739,4.7606,482400.0
2011-12-06 15:00:00,6.6,6.61,6.59,6.59,401600.0,4.7606,4.7678,4.7534,4.7534,401600.0
2011-12-06 15:30:00,6.59,6.61,6.59,6.59,783200.0,4.7534,4.7678,4.7534,4.7534,783200.0
2011-12-07 09:30:00,6.62,6.64,6.54,6.55,3400800.0,4.775,4.7895,4.7173,4.7246,3400800.0
2011-12-07 10:00:00,6.55,6.58,6.53,6.56,1872800.0,4.7246,4.7462,4.7101,4.7318,1872800.0
2011-12-07 10:30:00,6.55,6.6,6.55,6.57,1614400.0,4.7246,4.7606,4.7246,4.739,1614400.0
2011-12-07 11:00:00,6.57,6.58,6.55,6.56,1244000.0,4.739,4.7462,4.7246,4.7318,1244000.0
2011-12-07 11:30:00,6.56,6.58,6.55,6.56,764800.0,4.7318,4.7462,4.7246,4.7318,764800.0
2011-12-07 12:00:00,6.56,6.58,6.55,6.57,510400.0,4.7318,4.7462,4.7246,4.739,510400.0
2011-12-07 12:30:00,6.57,6.58,6.57,6.57,981600.0,4.739,4.7462,4.739,4.739,981600.0
2011-12-07 13:00:00,6.57,6.58,6.56,6.58,476800.0,4.739,4.7462,4.7318,4.7462,476800.0
2011-12-07 13:30:00,6.58,6.59,6.57,6.59,277600.0,4.7462,4.7534,4.739,4.7534,277600.0
2011-12-07 14:00:00,6.59,6.59,6.58,6.59,317600.0,4.7534,4.7534,4.7462,4.7534,317600.0
2011-12-07 14:30:00,6.59,6.6,6.58,6.58,548000.0,4.7534,4.7606,4.7462,4.7462,548000.0
2011-12-07 15:00:00,6.58,6.62,6.58,6.62,644000.0,4.7462,4.775,4.7462,4.775,644000.0
2011-12-07 15:30:00,6.62,6.65,6.61,6.61,1915200.0,4.775,4.7967,4.7678,4.7678,1915200.0
2011-12-08 09:30:00,6.49,6.52,6.35,6.42,4752800.0,4.6813,4.7029,4.5803,4.6308,4752800.0
2011-12-08 10:00:00,6.42,6.44,6.41,6.43,1808000.0,4.6308,4.6452,4.6236,4.638,1808000.0
2011-12-08 10:30:00,6.43,6.46,6.42,6.42,636800.0,4.638,4.6596,4.6308,4.6308,636800.0
2011-12-08 11:00:00,6.42,6.43,6.41,6.42,760000.0,4.6308,4.638,4.6236,4.6308,760000.0
2011-12-08 11:30:00,6.42,6.42,6.4,6.42,546400.0,4.6308,4.6308,4.6164,4.6308,546400.0
2011-12-08 12:00:00,6.42,6.42,6.4,6.42,484800.0,4.6308,4.6308,4.6164,4.6308,484800.0
2011-12-08 12:30:00,6.42,6.42,6.41,6.42,492000.0,4.6308,4.6308,4.6236,4.6308,492000.0
2011-12-08 13:00:00,6.42,6.42,6.39,6.4,604000.0,4.6308,4.6308,4.6091,4.6164,604000.0
2011-12-08 13:30:00,6.4,6.4,6.36,6.39,1042400.0,4.6164,4.6164,4.5875,4.6091,1042400.0
2011-12-08 14:00:00,6.39,6.39,6.36,6.36,760800.0,4.6091,4.6091,4.5875,4.5875,760800.0
2011-12-08 14:30:00,6.36,6.36,6.33,6.34,917600.0,4.5875,4.5875,4.5659,4.5731,917600.0
2011-12-08 15:00:00,6.34,6.36,6.33,6.35,1132800.0,4.5731,4.5875,4.5659,4.5803,1132800.0
2011-12-08 15:30:00,6.35,6.38,6.32,6.33,2905600.0,4.5803,4.6019,4.5587,4.5659,2905600.0
2011-12-09 09:30:00,6.42,6.52,6.41,6.47,2159200.0,4.6308,4.7029,4.6236,4.6668,2159200.0
2011-12-09 10:00:00,6.48,6.51,6.47,6.49,770400.0,4.6741,4.6957,4.6668,4.6813,770400.0
2011-12-09 10:30:00,6.49,6.54,6.48,6.53,685600.0,4.6813,4.7173,4.6741,4.7101,685600.0
2011-12-09 11:00:00,6.53,6.56,6.52,6.53,653600.0,4.7101,4.7318,4.7029,4.7101,653600.0
2011-12-09 11:30:00,6.53,6.56,6.53,6.55,393600.0,4.7101,4.7318,4.7101,4.7246,393600.0
2011-12-09 12:00:00,6.55,6.57,6.55,6.55,513600.0,4.7246,4.739,4.7246,4.7246,513600.0
2011-12-09 12:30:00,6.55,6.56,6.54,6.54,429600.0,4.7246,4.7318,4.7173,4.7173,429600.0
2011-12-09 13:00:00,6.54,6.55,6.54,6.55,304800.0,4.7173,4.7246,4.7173,4.7246,304800.0
2011-12-09 13:30:00,6.55,6.56,6.54,6.55,242400.0,4.7246,4.7318,4.7173,4.7246,242400.0
2011-12-09 14:00:00,6.55,6.57,6.55,6.57,275200.0,4.7246,4.739,4.7246,4.739,275200.0
2011-12-09 14:30:00,6.57,6.58,6.56,6.57,364000.0,4.739,4.7462,4.7318,4.739,364000.0
2011-12-09 15:00:00,6.57,6.58,6.56,6.57,368000.0,4.739,4.7462,4.7318,4.739,368000.0
2011-12-09 15:30:00,6.57,6.58,6.56,6.56,1671200.0,4.739,4.7462,4.7318,4.7318,1671200.0
2011-12-12 09:30:00,6.49,6.49,6.42,6.43,1068800.0,4.6813,4.6813,4.6308,4.638,1068800.0
2011-12-12 10:00:00,6.43,6.43,6.4,6.4,1113600.0,4.638,4.638,4.6164,4.6164,1113600.0
2011-12-12 10:30:00,6.4,6.45,6.39,6.45,456800.0,4.6164,4.6524,4.6091,4.6524,456800.0
2011-12-12 11:00:00,6.44,6.45,6.42,6.43,404000.0,4.6452,4.6524,4.6308,4.638,404000.0
2011-12-12 11:30:00,6.43,6.43,6.4,6.41,364000.0,4.638,4.638,4.6164,4.6236,364000.0
2011-12-12 12:00:00,6.41,6.42,6.4,6.41,181600.0,4.6236,4.6308,4.6164,4.6236,181600.0
2011-12-12 12:30:00,6.41,6.42,6.4,6.41,308800.0,4.6236,4.6308,4.6164,4.6236,308800.0
2011-12-12 13:00:00,6.41,6.42,6.4,6.42,260000.0,4.6236,4.6308,4.6164,4.6308,260000.0
2011-12-12 13:30:00,6.41,6.42,6.41,6.41,263200.0,4.6236,4.6308,4.6236,4.6236,263200.0
2011-12-12 14:00:00,6.41,6.41,6.4,6.41,248000.0,4.6236,4.6236,4.6164,4.6236,248000.0
2011-12-12 14:30:00,6.41,6.42,6.4,6.42,271200.0,4.6236,4.6308,4.6164,4.6308,271200.0
2011-12-12 15:00:00,6.43,6.44,6.41,6.43,441600.0,4.638,4.6452,4.6236,4.638,441600.0
2011-12-12 15:30:00,6.43,6.45,6.43,6.45,1522400.0,4.638,4.6524,4.638,4.6524,1522400.0
2011-12-13 09:30:00,6.51,6.54,6.47,6.47,1008000.0,4.6957,4.7173,4.6668,4.6668,1008000.0
2011-12-13 10:00:00,6.47,6.49,6.47,6.47,624800.0,4.6668,4.6813,4.6668,4.6668,624800.0
2011-12-13 10:30:00,6.47,6.48,6.42,6.43,484800.0,4.6668,4.6741,4.6308,4.638,484800.0
2011-12-13 11:00:00,6.43,6.43,6.41,6.43,444000.0,4.638,4.638,4.6236,4.638,444000.0
2011-12-13 11:30:00,6.43,6.46,6.43,6.46,328800.0,4.638,4.6596,4.638,4.6596,328800.0
2011-12-13 12:00:00,6.46,6.47,6.44,6.45,304000.0,4.6596,4.6668,4.6452,4.6524,304000.0
2011-12-13 12:30:00,6.45,6.47,6.43,6.47,599200.0,4.6524,4.6668,4.638,4.6668,599200.0
2011-12-13 13:00:00,6.47,6.47,6.45,6.46,392800.0,4.6668,4.6668,4.6524,4.6596,392800.0
2011-12-13 13:30:00,6.46,6.5,6.46,6.49,528800.0,4.6596,4.6885,4.6596,4.6813,528800.0
2011-12-13 14:00:00,6.5,6.54,6.48,6.5,1397600.0,4.6885,4.7173,4.6741,4.6885,1397600.0
2011-12-13 14:30:00,6.49,6.5,6.48,6.48,1340800.0,4.6813,4.6885,4.6741,4.6741,1340800.0
2011-12-13 15:00:00,6.48,6.49,6.47,6.48,2162400.0,4.6741,4.6813,4.6668,4.6741,2162400.0
2011-12-13 15:30:00,6.48,6.48,6.44,6.46,2611200.0,4.6741,4.6741,4.6452,4.6596,2611200.0
2011-12-14 09:30:00,6.38,6.39,6.33,6.38,1277600.0,4.6019,4.6091,4.5659,4.6019,1277600.0
2011-12-14 10:00:00,6.38,6.39,6.36,6.38,1187200.0,4.6019,4.6091,4.5875,4.6019,1187200.0
2011-12-14 10:30:00,6.38,6.39,6.36,6.36,443200.0,4.6019,4.6091,4.5875,4.5875,443200.0
2011-12-14 11:00:00,6.36,6.37,6.29,6.31,1226400.0,4.5875,4.5947,4.537,4.5514,1226400.0
2011-12-14 11:30:00,6.3,6.31,6.29,6.29,435200.0,4.5442,4.5514,4.537,4.537,435200.0
2011-12-14 12:00:00,6.29,6.31,6.28,6.29,1156000.0,4.537,4.5514,4.5298,4.537,1156000.0
2011-12-14 12:30:00,6.29,6.31,6.29,6.3,492000.0,4.537,4.5514,4.537,4.5442,492000.0
2011-12-14 13:00:00,6.3,6.31,6.29,6.3,445600.0,4.5442,4.5514,4.537,4.5442,445600.0
2011-12-14 13:30:00,6.3,6.31,6.28,6.28,492000.0,4.5442,4.5514,4.5298,4.5298,492000.0
2011-12-14 14:00:00,6.29,6.29,6.27,6.29,1007200.0,4.537,4.537,4.5226,4.537,1007200.0
2011-12-14 14:30:00,6.29,6.29,6.22,6.24,1180000.0,4.537,4.537,4.4865,4.5009,1180000.0
2011-12-14 15:00:00,6.24,6.26,6.22,6.23,1603200.0,4.5009,4.5154,4.4865,4.4937,1603200.0
2011-12-14 15:30:00,6.24,6.26,6.22,6.23,2533600.0,4.5009,4.5154,4.4865,4.4937,2533600.0
2011-12-15 09:30:00,6.34,6.37,6.28,6.29,1741600.0,4.5731,4.5947,4.5298,4.537,1741600.0
2011-12-15 10:00:00,6.29,6.3,6.27,6.27,1420800.0,4.537,4.5442,4.5226,4.5226,1420800.0
2011-12-15 10:30:00,6.27,6.27,6.24,6.25,562400.0,4.5226,4.5226,4.5009,4.5082,562400.0
2011-12-15 11:00:00,6.26,6.27,6.25,6.27,493600.0,4.5154,4.5226,4.5082,4.5226,493600.0
2011-12-15 11:30:00,6.27,6.28,6.24,6.25,316000.0,4.5226,4.5298,4.5009,4.5082,316000.0
2011-12-15 12:00:00,6.26,6.3,6.26,6.3,428000.0,4.5154,4.5442,4.5154,4.5442,428000.0
2011-12-15 12:30:00,6.3,6.3,6.28,6.28,316000.0,4.5442,4.5442,4.5298,4.5298,316000.0
2011-12-15 13:00:00,6.28,6.29,6.28,6.29,240800.0,4.5298,4.537,4.5298,4.537,240800.0
2011-12-15 13:30:00,6.29,6.29,6.27,6.27,388800.0,4.537,4.537,4.5226,4.5226,388800.0
2011-12-15 14:00:00,6.27,6.28,6.26,6.27,285600.0,4.5226,4.5298,4.5154,4.5226,285600.0
2011-12-15 14:30:00,6.27,6.28,6.26,6.27,517600.0,4.5226,4.5298,4.5154,4.5226,517600.0
2011-12-15 15:00:00,6.26,6.28,6.26,6.28,449600.0,4.5154,4.5298,4.5154,4.5298,449600.0
2011-12-15 15:30:00,6.27,6.28,6.25,6.26,1161600.0,4.5226,4.5298,4.5082,4.5154,1161600.0
2011-12-16 09:30:00,6.38,6.39,6.33,6.35,2153600.0,4.6019,4.6091,4.5659,4.5803,2153600.0
2011-12-16 10:00:00,6.35,6.41,6.35,6.4,1707200.0,4.5803,4.6236,4.5803,4.6164,1707200.0
2011-12-16 10:30:00,6.4,6.42,6.39,6.4,356000.0,4.6164,4.6308,4.6091,4.6164,356000.0
2011-12-16 11:00:00,6.4,6.4,6.37,6.38,371200.0,4.6164,4.6164,4.5947,4.6019,371200.0
2011-12-16 11:30:00,6.38,6.38,6.36,6.36,530400.0,4.6019,4.6019,4.5875,4.5875,530400.0
2011-12-16 12:00:00,6.36,6.36,6.34,6.34,389600.0,4.5875,4.5875,4.5731,4.5731,389600.0
2011-12-16 12:30:00,6.34,6.36,6.32,6.35,827200.0,4.5731,4.5875,4.5587,4.5803,827200.0
2011-12-16 13:00:00,6.35,6.36,6.34,6.34,432800.0,4.5803,4.5875,4.5731,4.5731,432800.0
2011-12-16 13:30:00,6.34,6.34,6.32,6.32,602400.0,4.5731,4.5731,4.5587,4.5587,602400.0
2011-12-16 14:00:00,6.32,6.32,6.31,6.31,729600.0,4.5587,4.5587,4.5514,4.5514,729600.0
2011-12-16 14:30:00,6.32,6.33,6.31,6.33,660800.0,4.5587,4.5659,4.5514,4.5659,660800.0
2011-12-16 15:00:00,6.33,6.34,6.3,6.31,1367200.0,4.5659,4.5731,4.5442,4.5514,1367200.0
2011-12-16 15:30:00,6.31,6.32,6.28,6.3,5594400.0,4.5514,4.5587,4.5298,4.5442,5594400.0
2011-12-19 09:30:00,6.26,6.3,6.23,6.24,2664800.0,4.5154,4.5442,4.4937,4.5009,2664800.0
2011-12-19 10:00:00,6.25,6.25,6.22,6.22,1091200.0,4.5082,4.5082,4.4865,4.4865,1091200.0
2011-12-19 10:30:00,6.22,6.23,6.18,6.18,1297600.0,4.4865,4.4937,4.4577,4.4577,1297600.0
2011-12-19 11:00:00,6.18,6.21,6.15,6.21,1112000.0,4.4577,4.4793,4.436,4.4793,1112000.0
2011-12-19 11:30:00,6.21,6.22,6.19,6.21,636000.0,4.4793,4.4865,4.4649,4.4793,636000.0
2011-12-19 12:00:00,6.21,6.22,6.2,6.21,545600.0,4.4793,4.4865,4.4721,4.4793,545600.0
2011-12-19 12:30:00,6.21,6.23,6.21,6.22,490400.0,4.4793,4.4937,4.4793,4.4865,490400.0
2011-12-19 13:00:00,6.22,6.22,6.2,6.21,339200.0,4.4865,4.4865,4.4721,4.4793,339200.0
2011-12-19 13:30:00,6.21,6.22,6.19,6.21,440800.0,4.4793,4.4865,4.4649,4.4793,440800.0
2011-12-19 14:00:00,6.21,6.22,6.19,6.19,368800.0,4.4793,4.4865,4.4649,4.4649,368800.0
2011-12-19 14:30:00,6.19,6.2,6.18,6.2,488800.0,4.4649,4.4721,4.4577,4.4721,488800.0
2011-12-19 15:00:00,6.2,6.2,6.15,6.16,1241600.0,4.4721,4.4721,4.436,4.4432,1241600.0
2011-12-19 15:30:00,6.16,6.18,6.15,6.18,2823200.0,4.4432,4.4577,4.436,4.4577,2823200.0
2011-12-20 09:30:00,6.3,6.41,6.25,6.36,2490400.0,4.5442,4.6236,4.5082,4.5875,2490400.0
2011-12-20 10:00:00,6.36,6.39,6.35,6.38,716000.0,4.5875,4.6091,4.5803,4.6019,716000.0
2011-12-20 10:30:00,6.38,6.39,6.37,6.37,498400.0,4.6019,4.6091,4.5947,4.5947,498400.0
2011-12-20 11:00:00,6.38,6.4,6.36,6.37,580800.0,4.6019,4.6164,4.5875,4.5947,580800.0
2011-12-20 11:30:00,6.37,6.4,6.36,6.39,549600.0,4.5947,4.6164,4.5875,4.6091,549600.0
2011-12-20 12:00:00,6.39,6.42,6.39,6.42,1191200.0,4.6091,4.6308,4.6091,4.6308,1191200.0
2011-12-20 12:30:00,6.42,6.48,6.42,6.46,1390400.0,4.6308,4.6741,4.6308,4.6596,1390400.0
2011-12-20 13:00:00,6.46,6.47,6.45,6.45,545600.0,4.6596,4.6668,4.6524,4.6524,545600.0
2011-12-20 13:30:00,6.45,6.45,6.43,6.43,693600.0,4.6524,4.6524,4.638,4.638,693600.0
2011-12-20 14:00:00,6.43,6.46,6.43,6.45,616000.0,4.638,4.6596,4.638,4.6524,616000.0
2011-12-20 14:30:00,6.45,6.46,6.45,6.46,579200.0,4.6524,4.6596,4.6524,4.6596,579200.0
2011-12-20 15:00:00,6.46,6.47,6.45,6.46,1085600.0,4.6596,4.6668,4.6524,4.6596,1085600.0
2011-12-20 15:30:00,6.46,6.46,6.42,6.43,4128000.0,4.6596,4.6596,4.6308,4.638,4128000.0
2011-12-21 09:30:00,6.41,6.43,6.21,6.21,3288000.0,4.6236,4.638,4.4793,4.4793,3288000.0
2011-12-21 10:00:00,6.21,6.23,6.13,6.14,4600800.0,4.4793,4.4937,4.4216,4.4288,4600800.0
2011-12-21 10:30:00,6.14,6.17,6.09,6.1,3935200.0,4.4288,4.4505,4.3928,4.4,3935200.0
2011-12-21 11:00:00,6.11,6.14,6.09,6.13,1792000.0,4.4072,4.4288,4.3928,4.4216,1792000.0
2011-12-21 11:30:00,6.13,6.17,6.12,6.15,999200.0,4.4216,4.4505,4.4144,4.436,999200.0
2011-12-21 12:00:00,6.15,6.15,6.09,6.1,781600.0,4.436,4.436,4.3928,4.4,781600.0
2011-12-21 12:30:00,6.1,6.13,6.09,6.13,632000.0,4.4,4.4216,4.3928,4.4216,632000.0
2011-12-21 13:00:00,6.13,6.15,6.12,6.14,600000.0,4.4216,4.436,4.4144,4.4288,600000.0
2011-12-21 13:30:00,6.14,6.15,6.13,6.15,552800.0,4.4288,4.436,4.4216,4.436,552800.0
2011-12-21 14:00:00,6.15,6.17,6.13,6.14,1215200.0,4.436,4.4505,4.4216,4.4288,1215200.0
2011-12-21 14:30:00,6.14,6.15,6.12,6.12,1496000.0,4.4288,4.436,4.4144,4.4144,1496000.0
2011-12-21 15:00:00,6.12,6.16,6.09,6.16,1966400.0,4.4144,4.4432,4.3928,4.4432,1966400.0
2011-12-21 15:30:00,6.16,6.18,6.15,6.17,2779200.0,4.4432,4.4577,4.436,4.4505,2779200.0
2011-12-22 09:30:00,6.33,6.4,6.31,6.36,2708800.0,4.5659,4.6164,4.5514,4.5875,2708800.0
2011-12-22 10:00:00,6.36,6.36,6.32,6.34,1388000.0,4.5875,4.5875,4.5587,4.5731,1388000.0
2011-12-22 10:30:00,6.34,6.34,6.32,6.32,973600.0,4.5731,4.5731,4.5587,4.5587,973600.0
2011-12-22 11:00:00,6.32,6.35,6.32,6.34,1017600.0,4.5587,4.5803,4.5587,4.5731,1017600.0
2011-12-22 11:30:00,6.34,6.36,6.33,6.36,580800.0,4.5731,4.5875,4.5659,4.5875,580800.0
2011-12-22 12:00:00,6.36,6.38,6.36,6.38,505600.0,4.5875,4.6019,4.5875,4.6019,505600.0
2011-12-22 12:30:00,6.37,6.38,6.36,6.36,725600.0,4.5947,4.6019,4.5875,4.5875,725600.0
2011-12-22 13:00:00,6.36,6.37,6.35,6.37,408800.0,4.5875,4.5947,4.5803,4.5947,408800.0
2011-12-22 13:30:00,6.37,6.38,6.36,6.37,621600.0,4.5947,4.6019,4.5875,4.5947,621600.0
2011-12-22 14:00:00,6.37,6.37,6.36,6.37,432000.0,4.5947,4.5947,4.5875,4.5947,432000.0
2011-12-22 14:30:00,6.37,6.38,6.36,6.37,480000.0,4.5947,4.6019,4.5875,4.5947,480000.0
2011-12-22 15:00:00,6.37,6.4,6.36,6.39,715200.0,4.5947,4.6164,4.5875,4.6091,715200.0
2011-12-22 15:30:00,6.39,6.4,6.38,6.38,1346400.0,4.6091,4.6164,4.6019,4.6019,1346400.0
2011-12-23 09:30:00,6.37,6.39,6.33,6.37,654400.0,4.5947,4.6091,4.5659,4.5947,654400.0
2011-12-23 10:00:00,6.37,6.38,6.35,6.37,616000.0,4.5947,4.6019,4.5803,4.5947,616000.0
2011-12-23 10:30:00,6.37,6.38,6.36,6.38,345600.0,4.5947,4.6019,4.5875,4.6019,345600.0
2011-12-23 11:00:00,6.38,6.41,6.38,6.41,342400.0,4.6019,4.6236,4.6019,4.6236,342400.0
2011-12-23 11:30:00,6.41,6.42,6.39,6.4,357600.0,4.6236,4.6308,4.6091,4.6164,357600.0
2011-12-23 12:00:00,6.4,6.41,6.39,6.41,189600.0,4.6164,4.6236,4.6091,4.6236,189600.0
2011-12-23 12:30:00,6.41,6.42,6.41,6.41,148800.0,4.6236,4.6308,4.6236,4.6236,148800.0
2011-12-23 13:00:00,6.41,6.41,6.39,6.39,157600.0,4.6236,4.6236,4.6091,4.6091,157600.0
2011-12-23 13:30:00,6.39,6.41,6.39,6.41,262400.0,4.6091,4.6236,4.6091,4.6236,262400.0
2011-12-23 14:00:00,6.41,6.41,6.4,6.4,79200.0,4.6236,4.6236,4.6164,4.6164,79200.0
2011-12-23 14:30:00,6.39,6.4,6.39,6.39,146400.0,4.6091,4.6164,4.6091,4.6091,146400.0
2011-12-23 15:00:00,6.39,6.4,6.39,6.39,146400.0,4.6091,4.6164,4.6091,4.6091,146400.0
2011-12-23 15:30:00,6.39,6.4,6.39,6.4,466400.0,4.6091,4.6164,4.6091,4.6164,466400.0
2011-12-27 09:30:00,6.41,6.45,6.41,6.45,448800.0,4.6236,4.6524,4.6236,4.6524,448800.0
2011-12-27 10:00:00,6.46,6.47,6.44,6.44,553600.0,4.6596,4.6668,4.6452,4.6452,553600.0
2011-12-27 10:30:00,6.44,6.45,6.42,6.42,316800.0,4.6452,4.6524,4.6308,4.6308,316800.0
2011-12-27 11:00:00,6.42,6.44,6.41,6.43,294400.0,4.6308,4.6452,4.6236,4.638,294400.0
2011-12-27 11:30:00,6.43,6.43,6.41,6.42,181600.0,4.638,4.638,4.6236,4.6308,181600.0
2011-12-27 12:00:00,6.42,6.43,6.42,6.42,102400.0,4.6308,4.638,4.6308,4.6308,102400.0
2011-12-27 12:30:00,6.42,6.43,6.42,6.43,177600.0,4.6308,4.638,4.6308,4.638,177600.0
2011-12-27 13:00:00,6.43,6.43,6.43,6.43,72800.0,4.638,4.638,4.638,4.638,72800.0
2011-12-27 13:30:00,6.43,6.44,6.43,6.44,200800.0,4.638,4.6452,4.638,4.6452,200800.0
2011-12-27 14:00:00,6.44,6.44,6.43,6.43,92800.0,4.6452,4.6452,4.638,4.638,92800.0
2011-12-27 14:30:00,6.43,6.43,6.42,6.42,175200.0,4.638,4.638,4.6308,4.6308,175200.0
2011-12-27 15:00:00,6.42,6.42,6.42,6.42,176000.0,4.6308,4.6308,4.6308,4.6308,176000.0
2011-12-27 15:30:00,6.42,6.43,6.41,6.42,691200.0,4.6308,4.638,4.6236,4.6308,691200.0
2011-12-28 09:30:00,6.47,6.52,6.43,6.43,1590400.0,4.6668,4.7029,4.638,4.638,1590400.0
2011-12-28 10:00:00,6.43,6.44,6.37,6.37,1400800.0,4.638,4.6452,4.5947,4.5947,1400800.0
2011-12-28 10:30:00,6.37,6.39,6.36,6.39,744000.0,4.5947,4.6091,4.5875,4.6091,744000.0
2011-12-28 11:00:00,6.39,6.39,6.36,6.36,392000.0,4.6091,4.6091,4.5875,4.5875,392000.0
2011-12-28 11:30:00,6.37,6.37,6.35,6.37,281600.0,4.5947,4.5947,4.5803,4.5947,281600.0
2011-12-28 12:00:00,6.38,6.38,6.36,6.38,184000.0,4.6019,4.6019,4.5875,4.6019,184000.0
2011-12-28 12:30:00,6.38,6.39,6.36,6.37,322400.0,4.6019,4.6091,4.5875,4.5947,322400.0
2011-12-28 13:00:00,6.37,6.38,6.36,6.38,196000.0,4.5947,4.6019,4.5875,4.6019,196000.0
2011-12-28 13:30:00,6.38,6.39,6.38,6.39,205600.0,4.6019,4.6091,4.6019,4.6091,205600.0
2011-12-28 14:00:00,6.39,6.39,6.37,6.38,282400.0,4.6091,4.6091,4.5947,4.6019,282400.0
2011-12-28 14:30:00,6.38,6.39,6.38,6.38,239200.0,4.6019,4.6091,4.6019,4.6019,239200.0
2011-12-28 15:00:00,6.39,6.39,6.36,6.37,500800.0,4.6091,4.6091,4.5875,4.5947,500800.0
2011-12-28 15:30:00,6.37,6.39,6.36,6.38,1013600.0,4.5947,4.6091,4.5875,4.6019,1013600.0
2011-12-29 09:30:00,6.37,6.39,6.35,6.35,751200.0,4.5947,4.6091,4.5803,4.5803,751200.0
2011-12-29 10:00:00,6.36,6.38,6.35,6.38,387200.0,4.5875,4.6019,4.5803,4.6019,387200.0
2011-12-29 10:30:00,6.38,6.4,6.38,6.38,232800.0,4.6019,4.6164,4.6019,4.6019,232800.0
2011-12-29 11:00:00,6.38,6.39,6.37,6.38,202400.0,4.6019,4.6091,4.5947,4.6019,202400.0
2011-12-29 11:30:00,6.38,6.41,6.38,6.41,227200.0,4.6019,4.6236,4.6019,4.6236,227200.0
2011-12-29 12:00:00,6.41,6.41,6.38,6.38,132000.0,4.6236,4.6236,4.6019,4.6019,132000.0
2011-12-29 12:30:00,6.38,6.39,6.37,6.39,196000.0,4.6019,4.6091,4.5947,4.6091,196000.0
2011-12-29 13:00:00,6.39,6.4,6.37,6.39,178400.0,4.6091,4.6164,4.5947,4.6091,178400.0
2011-12-29 13:30:00,6.39,6.4,6.38,6.39,186400.0,4.6091,4.6164,4.6019,4.6091,186400.0
2011-12-29 14:00:00,6.39,6.4,6.38,6.39,137600.0,4.6091,4.6164,4.6019,4.6091,137600.0
2011-12-29 14:30:00,6.39,6.39,6.38,6.39,214400.0,4.6091,4.6091,4.6019,4.6091,214400.0
2011-12-29 15:00:00,6.39,6.42,6.39,6.41,344000.0,4.6091,4.6308,4.6091,4.6236,344000.0
2011-12-29 15:30:00,6.41,6.42,6.41,6.42,788800.0,4.6236,4.6308,4.6236,4.6308,788800.0
2011-12-30 09:30:00,6.42,6.47,6.42,6.46,890400.0,4.6308,4.6668,4.6308,4.6596,890400.0
2011-12-30 10:00:00,6.46,6.47,6.44,6.45,688800.0,4.6596,4.6668,4.6452,4.6524,688800.0
2011-12-30 10:30:00,6.45,6.46,6.43,6.46,584000.0,4.6524,4.6596,4.638,4.6596,584000.0
2011-12-30 11:00:00,6.46,6.47,6.46,6.46,606400.0,4.6596,4.6668,4.6596,4.6596,606400.0
2011-12-30 11:30:00,6.46,6.48,6.45,6.47,280000.0,4.6596,4.6741,4.6524,4.6668,280000.0
2011-12-30 12:00:00,6.46,6.47,6.45,6.45,276000.0,4.6596,4.6668,4.6524,4.6524,276000.0
2011-12-30 12:30:00,6.45,6.46,6.44,6.45,300800.0,4.6524,4.6596,4.6452,4.6524,300800.0
2011-12-30 13:00:00,6.45,6.45,6.43,6.43,127200.0,4.6524,4.6524,4.638,4.638,127200.0
2011-12-30 13:30:00,6.43,6.44,6.43,6.44,197600.0,4.638,4.6452,4.638,4.6452,197600.0
2011-12-30 14:00:00,6.44,6.44,6.43,6.43,323200.0,4.6452,4.6452,4.638,4.638,323200.0
2011-12-30 14:30:00,6.43,6.45,6.43,6.45,198400.0,4.638,4.6524,4.638,4.6524,198400.0
2011-12-30 15:00:00,6.44,6.45,6.43,6.43,416000.0,4.6452,4.6524,4.638,4.638,416000.0
2011-12-30 15:30:00,6.43,6.44,6.42,6.42,1066400.0,4.638,4.6452,4.6308,4.6308,1066400.0
2012-01-03 09:30:00,6.68,6.74,6.68,6.74,3012000.0,4.8183,4.8616,4.8183,4.8616,3012000.0
2012-01-03 10:00:00,6.74,6.78,6.74,6.77,1741600.0,4.8616,4.8905,4.8616,4.8832,1741600.0
2012-01-03 10:30:00,6.77,6.8,6.76,6.79,860800.0,4.8832,4.9049,4.876,4.8977,860800.0
2012-01-03 11:00:00,6.79,6.8,6.75,6.78,622400.0,4.8977,4.9049,4.8688,4.8905,622400.0
2012-01-03 11:30:00,6.78,6.81,6.77,6.78,808000.0,4.8905,4.9121,4.8832,4.8905,808000.0
2012-01-03 12:00:00,6.78,6.79,6.74,6.74,704800.0,4.8905,4.8977,4.8616,4.8616,704800.0
2012-01-03 12:30:00,6.74,6.74,6.7,6.7,622400.0,4.8616,4.8616,4.8327,4.8327,622400.0
2012-01-03 13:00:00,6.7,6.72,6.7,6.71,495200.0,4.8327,4.8472,4.8327,4.84,495200.0
2012-01-03 13:30:00,6.71,6.72,6.71,6.71,512000.0,4.84,4.8472,4.84,4.84,512000.0
2012-01-03 14:00:00,6.71,6.71,6.7,6.71,687200.0,4.84,4.84,4.8327,4.84,687200.0
2012-01-03 14:30:00,6.72,6.72,6.71,6.72,415200.0,4.8472,4.8472,4.84,4.8472,415200.0
2012-01-03 15:00:00,6.72,6.72,6.67,6.68,744000.0,4.8472,4.8472,4.8111,4.8183,744000.0
2012-01-03 15:30:00,6.68,6.7,6.66,6.68,1704800.0,4.8183,4.8327,4.8039,4.8183,1704800.0
2012-01-04 09:30:00,6.7,6.75,6.68,6.75,1908800.0,4.8327,4.8688,4.8183,4.8688,1908800.0
2012-01-04 10:00:00,6.74,6.76,6.69,6.7,1076000.0,4.8616,4.876,4.8255,4.8327,1076000.0
2012-01-04 10:30:00,6.7,6.72,6.69,6.71,602400.0,4.8327,4.8472,4.8255,4.84,602400.0
2012-01-04 11:00:00,6.71,6.71,6.67,6.68,1311200.0,4.84,4.84,4.8111,4.8183,1311200.0
2012-01-04 11:30:00,6.68,6.69,6.66,6.67,630400.0,4.8183,4.8255,4.8039,4.8111,630400.0
2012-01-04 12:00:00,6.67,6.67,6.66,6.66,440000.0,4.8111,4.8111,4.8039,4.8039,440000.0
2012-01-04 12:30:00,6.66,6.66,6.64,6.65,401600.0,4.8039,4.8039,4.7895,4.7967,401600.0
2012-01-04 13:00:00,6.65,6.66,6.64,6.66,218400.0,4.7967,4.8039,4.7895,4.8039,218400.0
2012-01-04 13:30:00,6.66,6.68,6.65,6.67,197600.0,4.8039,4.8183,4.7967,4.8111,197600.0
2012-01-04 14:00:00,6.67,6.67,6.64,6.65,457600.0,4.8111,4.8111,4.7895,4.7967,457600.0
2012-01-04 14:30:00,6.65,6.66,6.64,6.66,254400.0,4.7967,4.8039,4.7895,4.8039,254400.0
2012-01-04 15:00:00,6.66,6.66,6.65,6.65,544000.0,4.8039,4.8039,4.7967,4.7967,544000.0
2012-01-04 15:30:00,6.65,6.66,6.65,6.65,1308000.0,4.7967,4.8039,4.7967,4.7967,1308000.0
2012-01-05 09:30:00,6.65,6.71,6.65,6.68,1456800.0,4.7967,4.84,4.7967,4.8183,1456800.0
2012-01-05 10:00:00,6.67,6.68,6.64,6.67,855200.0,4.8111,4.8183,4.7895,4.8111,855200.0
2012-01-05 10:30:00,6.67,6.68,6.65,6.66,390400.0,4.8111,4.8183,4.7967,4.8039,390400.0
2012-01-05 11:00:00,6.66,6.72,6.66,6.72,648000.0,4.8039,4.8472,4.8039,4.8472,648000.0
2012-01-05 11:30:00,6.71,6.74,6.71,6.73,1089600.0,4.84,4.8616,4.84,4.8544,1089600.0
2012-01-05 12:00:00,6.73,6.77,6.72,6.75,1016800.0,4.8544,4.8832,4.8472,4.8688,1016800.0
2012-01-05 12:30:00,6.75,6.76,6.73,6.75,660000.0,4.8688,4.876,4.8544,4.8688,660000.0
2012-01-05 13:00:00,6.75,6.77,6.75,6.77,536800.0,4.8688,4.8832,4.8688,4.8832,536800.0
2012-01-05 13:30:00,6.77,6.79,6.77,6.79,819200.0,4.8832,4.8977,4.8832,4.8977,819200.0
2012-01-05 14:00:00,6.79,6.79,6.78,6.78,1011200.0,4.8977,4.8977,4.8905,4.8905,1011200.0
2012-01-05 14:30:00,6.78,6.79,6.76,6.77,476000.0,4.8905,4.8977,4.876,4.8832,476000.0
2012-01-05 15:00:00,6.77,6.78,6.76,6.76,651200.0,4.8832,4.8905,4.876,4.876,651200.0
2012-01-05 15:30:00,6.76,6.77,6.75,6.75,2026400.0,4.876,4.8832,4.8688,4.8688,2026400.0
2012-01-06 09:30:00,6.73,6.74,6.69,6.69,670400.0,4.8544,4.8616,4.8255,4.8255,670400.0
2012-01-06 10:00:00,6.69,6.7,6.67,6.68,780000.0,4.8255,4.8327,4.8111,4.8183,780000.0
2012-01-06 10:30:00,6.67,6.68,6.64,6.65,1229600.0,4.8111,4.8183,4.7895,4.7967,1229600.0
2012-01-06 11:00:00,6.65,6.68,6.64,6.68,1371200.0,4.7967,4.8183,4.7895,4.8183,1371200.0
2012-01-06 11:30:00,6.68,6.7,6.67,6.68,567200.0,4.8183,4.8327,4.8111,4.8183,567200.0
2012-01-06 12:00:00,6.68,6.73,6.68,6.73,516800.0,4.8183,4.8544,4.8183,4.8544,516800.0
2012-01-06 12:30:00,6.73,6.74,6.7,6.72,580800.0,4.8544,4.8616,4.8327,4.8472,580800.0
2012-01-06 13:00:00,6.72,6.75,6.72,6.74,769600.0,4.8472,4.8688,4.8472,4.8616,769600.0
2012-01-06 13:30:00,6.74,6.75,6.72,6.74,292000.0,4.8616,4.8688,4.8472,4.8616,292000.0
2012-01-06 14:00:00,6.74,6.75,6.73,6.74,456000.0,4.8616,4.8688,4.8544,4.8616,456000.0
2012-01-06 14:30:00,6.74,6.75,6.73,6.73,364000.0,4.8616,4.8688,4.8544,4.8544,364000.0
2012-01-06 15:00:00,6.73,6.75,6.73,6.73,589600.0,4.8544,4.8688,4.8544,4.8544,589600.0
2012-01-06 15:30:00,6.73,6.75,6.73,6.74,2140000.0,4.8544,4.8688,4.8544,4.8616,2140000.0
2012-01-09 09:30:00,6.77,6.82,6.75,6.76,1295200.0,4.8832,4.9193,4.8688,4.876,1295200.0
2012-01-09 10:00:00,6.76,6.81,6.76,6.81,1082400.0,4.876,4.9121,4.876,4.9121,1082400.0
2012-01-09 10:30:00,6.81,6.84,6.8,6.81,1213600.0,4.9121,4.9337,4.9049,4.9121,1213600.0
2012-01-09 11:00:00,6.8,6.84,6.79,6.83,950400.0,4.9049,4.9337,4.8977,4.9265,950400.0
2012-01-09 11:30:00,6.83,6.92,6.83,6.91,1541600.0,4.9265,4.9914,4.9265,4.9842,1541600.0
2012-01-09 12:00:00,6.91,6.91,6.88,6.89,1242400.0,4.9842,4.9842,4.9626,4.9698,1242400.0
2012-01-09 12:30:00,6.89,6.91,6.88,6.9,555200.0,4.9698,4.9842,4.9626,4.977,555200.0
2012-01-09 13:00:00,6.91,6.91,6.89,6.9,1139200.0,4.9842,4.9842,4.9698,4.977,1139200.0
2012-01-09 13:30:00,6.9,6.91,6.89,6.9,633600.0,4.977,4.9842,4.9698,4.977,633600.0
2012-01-09 14:00:00,6.9,6.91,6.9,6.91,560800.0,4.977,4.9842,4.977,4.9842,560800.0
2012-01-09 14:30:00,6.91,6.93,6.91,6.91,1028000.0,4.9842,4.9986,4.9842,4.9842,1028000.0
2012-01-09 15:00:00,6.92,6.93,6.91,6.93,1702400.0,4.9914,4.9986,4.9842,4.9986,1702400.0
2012-01-09 15:30:00,6.93,6.93,6.9,6.92,2615200.0,4.9986,4.9986,4.977,4.9914,2615200.0
2012-01-10 09:30:00,6.97,6.99,6.92,6.97,2194400.0,5.0275,5.0419,4.9914,5.0275,2194400.0
2012-01-10 10:00:00,6.97,7.02,6.97,7.01,1508000.0,5.0275,5.0636,5.0275,5.0564,1508000.0
2012-01-10 10:30:00,7.01,7.02,6.99,7.0,894400.0,5.0564,5.0636,5.0419,5.0491,894400.0
2012-01-10 11:00:00,7.0,7.0,6.98,6.99,672000.0,5.0491,5.0491,5.0347,5.0419,672000.0
2012-01-10 11:30:00,6.99,7.0,6.96,6.97,464800.0,5.0419,5.0491,5.0203,5.0275,464800.0
2012-01-10 12:00:00,6.97,7.0,6.97,6.98,1008000.0,5.0275,5.0491,5.0275,5.0347,1008000.0
2012-01-10 12:30:00,6.98,6.99,6.97,6.99,665600.0,5.0347,5.0419,5.0275,5.0419,665600.0
2012-01-10 13:00:00,6.99,6.99,6.97,6.98,442400.0,5.0419,5.0419,5.0275,5.0347,442400.0
2012-01-10 13:30:00,6.98,6.99,6.98,6.99,457600.0,5.0347,5.0419,5.0347,5.0419,457600.0
2012-01-10 14:00:00,6.99,6.99,6.97,6.98,496800.0,5.0419,5.0419,5.0275,5.0347,496800.0
2012-01-10 14:30:00,6.98,7.0,6.98,6.99,529600.0,5.0347,5.0491,5.0347,5.0419,529600.0
2012-01-10 15:00:00,6.99,7.0,6.98,6.99,642400.0,5.0419,5.0491,5.0347,5.0419,642400.0
2012-01-10 15:30:00,6.99,7.0,6.98,6.99,2032800.0,5.0419,5.0491,5.0347,5.0419,2032800.0
2012-01-11 09:30:00,6.86,6.97,6.84,6.93,1861600.0,4.9482,5.0275,4.9337,4.9986,1861600.0
2012-01-11 10:00:00,6.93,6.98,6.92,6.97,1967200.0,4.9986,5.0347,4.9914,5.0275,1967200.0
2012-01-11 10:30:00,6.97,7.0,6.97,6.99,785600.0,5.0275,5.0491,5.0275,5.0419,785600.0
2012-01-11 11:00:00,6.99,7.0,6.97,6.98,1090400.0,5.0419,5.0491,5.0275,5.0347,1090400.0
2012-01-11 11:30:00,6.98,7.0,6.98,6.99,637600.0,5.0347,5.0491,5.0347,5.0419,637600.0
2012-01-11 12:00:00,6.99,7.0,6.99,6.99,337600.0,5.0419,5.0491,5.0419,5.0419,337600.0
2012-01-11 12:30:00,6.99,6.99,6.97,6.97,945600.0,5.0419,5.0419,5.0275,5.0275,945600.0
2012-01-11 13:00:00,6.97,7.0,6.97,7.0,720800.0,5.0275,5.0491,5.0275,5.0491,720800.0
2012-01-11 13:30:00,7.0,7.01,6.99,7.01,1024800.0,5.0491,5.0564,5.0419,5.0564,1024800.0
2012-01-11 14:00:00,7.01,7.05,7.0,7.04,1239200.0,5.0564,5.0852,5.0491,5.078,1239200.0
2012-01-11 14:30:00,7.04,7.05,7.03,7.04,1476800.0,5.078,5.0852,5.0708,5.078,1476800.0
2012-01-11 15:00:00,7.04,7.07,7.04,7.07,2543200.0,5.078,5.0996,5.078,5.0996,2543200.0
2012-01-11 15:30:00,7.07,7.11,7.06,7.11,6671200.0,5.0996,5.1285,5.0924,5.1285,6671200.0
2012-01-12 09:30:00,6.38,6.52,6.38,6.48,14496800.0,4.6019,4.7029,4.6019,4.6741,14496800.0
2012-01-12 10:00:00,6.48,6.5,6.45,6.5,4841600.0,4.6741,4.6885,4.6524,4.6885,4841600.0
2012-01-12 10:30:00,6.5,6.5,6.45,6.45,4771200.0,4.6885,4.6885,4.6524,4.6524,4771200.0
2012-01-12 11:00:00,6.45,6.47,6.43,6.44,3404800.0,4.6524,4.6668,4.638,4.6452,3404800.0
2012-01-12 11:30:00,6.44,6.46,6.39,6.41,3260800.0,4.6452,4.6596,4.6091,4.6236,3260800.0
2012-01-12 12:00:00,6.41,6.43,6.4,6.41,1836000.0,4.6236,4.638,4.6164,4.6236,1836000.0
2012-01-12 12:30:00,6.41,6.42,6.4,6.4,1350400.0,4.6236,4.6308,4.6164,4.6164,1350400.0
2012-01-12 13:00:00,6.4,6.45,6.4,6.43,1608800.0,4.6164,4.6524,4.6164,4.638,1608800.0
2012-01-12 13:30:00,6.43,6.44,6.41,6.44,1352800.0,4.638,4.6452,4.6236,4.6452,1352800.0
2012-01-12 14:00:00,6.44,6.45,6.42,6.44,1247200.0,4.6452,4.6524,4.6308,4.6452,1247200.0
2012-01-12 14:30:00,6.44,6.47,6.43,6.46,1897600.0,4.6452,4.6668,4.638,4.6596,1897600.0
2012-01-12 15:00:00,6.46,6.49,6.46,6.48,2857600.0,4.6596,4.6813,4.6596,4.6741,2857600.0
2012-01-12 15:30:00,6.48,6.51,6.48,6.48,5354400.0,4.6741,4.6957,4.6741,4.6741,5354400.0
2012-01-13 09:30:00,6.39,6.41,6.29,6.31,4261600.0,4.6091,4.6236,4.537,4.5514,4261600.0
2012-01-13 10:00:00,6.31,6.32,6.29,6.3,1761600.0,4.5514,4.5587,4.537,4.5442,1761600.0
2012-01-13 10:30:00,6.3,6.35,6.29,6.33,1389600.0,4.5442,4.5803,4.537,4.5659,1389600.0
2012-01-13 11:00:00,6.33,6.36,6.31,6.36,918400.0,4.5659,4.5875,4.5514,4.5875,918400.0
2012-01-13 11:30:00,6.36,6.39,6.35,6.38,1106400.0,4.5875,4.6091,4.5803,4.6019,1106400.0
2012-01-13 12:00:00,6.38,6.38,6.36,6.38,506400.0,4.6019,4.6019,4.5875,4.6019,506400.0
2012-01-13 12:30:00,6.38,6.38,6.36,6.38,384000.0,4.6019,4.6019,4.5875,4.6019,384000.0
2012-01-13 13:00:00,6.38,6.38,6.35,6.36,438400.0,4.6019,4.6019,4.5803,4.5875,438400.0
2012-01-13 13:30:00,6.36,6.38,6.36,6.37,378400.0,4.5875,4.6019,4.5875,4.5947,378400.0
2012-01-13 14:00:00,6.37,6.38,6.36,6.37,484000.0,4.5947,4.6019,4.5875,4.5947,484000.0
2012-01-13 14:30:00,6.37,6.38,6.36,6.37,449600.0,4.5947,4.6019,4.5875,4.5947,449600.0
2012-01-13 15:00:00,6.37,6.39,6.37,6.38,735200.0,4.5947,4.6091,4.5947,4.6019,735200.0
2012-01-13 15:30:00,6.38,6.39,6.37,6.39,1940800.0,4.6019,4.6091,4.5947,4.6091,1940800.0
2012-01-17 09:30:00,6.52,6.54,6.46,6.49,2141600.0,4.7029,4.7173,4.6596,4.6813,2141600.0
2012-01-17 10:00:00,6.49,6.49,6.47,6.48,1312800.0,4.6813,4.6813,4.6668,4.6741,1312800.0
2012-01-17 10:30:00,6.48,6.49,6.46,6.47,1189600.0,4.6741,4.6813,4.6596,4.6668,1189600.0
2012-01-17 11:00:00,6.47,6.52,6.47,6.5,596800.0,4.6668,4.7029,4.6668,4.6885,596800.0
2012-01-17 11:30:00,6.5,6.51,6.48,6.48,552800.0,4.6885,4.6957,4.6741,4.6741,552800.0
2012-01-17 12:00:00,6.48,6.5,6.48,6.5,406400.0,4.6741,4.6885,4.6741,4.6885,406400.0
2012-01-17 12:30:00,6.5,6.5,6.47,6.47,642400.0,4.6885,4.6885,4.6668,4.6668,642400.0
2012-01-17 13:00:00,6.47,6.5,6.47,6.49,560000.0,4.6668,4.6885,4.6668,4.6813,560000.0
2012-01-17 13:30:00,6.49,6.51,6.48,6.51,498400.0,4.6813,4.6957,4.6741,4.6957,498400.0
2012-01-17 14:00:00,6.51,6.51,6.5,6.5,509600.0,4.6957,4.6957,4.6885,4.6885,509600.0
2012-01-17 14:30:00,6.5,6.5,6.47,6.48,760000.0,4.6885,4.6885,4.6668,4.6741,760000.0
2012-01-17 15:00:00,6.48,6.49,6.46,6.48,788800.0,4.6741,4.6813,4.6596,4.6741,788800.0
2012-01-17 15:30:00,6.48,6.49,6.47,6.49,2189600.0,4.6741,4.6813,4.6668,4.6813,2189600.0
2012-01-18 09:30:00,6.44,6.5,6.42,6.49,1005600.0,4.6452,4.6885,4.6308,4.6813,1005600.0
2012-01-18 10:00:00,6.5,6.52,6.49,6.5,674400.0,4.6885,4.7029,4.6813,4.6885,674400.0
2012-01-18 10:30:00,6.5,6.51,6.5,6.5,435200.0,4.6885,4.6957,4.6885,4.6885,435200.0
2012-01-18 11:00:00,6.5,6.51,6.48,6.48,524800.0,4.6885,4.6957,4.6741,4.6741,524800.0
2012-01-18 11:30:00,6.48,6.49,6.46,6.48,628000.0,4.6741,4.6813,4.6596,4.6741,628000.0
2012-01-18 12:00:00,6.48,6.49,6.47,6.48,510400.0,4.6741,4.6813,4.6668,4.6741,510400.0
2012-01-18 12:30:00,6.49,6.49,6.47,6.48,577600.0,4.6813,4.6813,4.6668,4.6741,577600.0
2012-01-18 13:00:00,6.49,6.49,6.45,6.45,638400.0,4.6813,4.6813,4.6524,4.6524,638400.0
2012-01-18 13:30:00,6.45,6.46,6.44,6.44,788000.0,4.6524,4.6596,4.6452,4.6452,788000.0
2012-01-18 14:00:00,6.44,6.47,6.44,6.47,865600.0,4.6452,4.6668,4.6452,4.6668,865600.0
2012-01-18 14:30:00,6.47,6.47,6.46,6.47,1070400.0,4.6668,4.6668,4.6596,4.6668,1070400.0
2012-01-18 15:00:00,6.47,6.48,6.46,6.47,1457600.0,4.6668,4.6741,4.6596,4.6668,1457600.0
2012-01-18 15:30:00,6.47,6.48,6.46,6.47,3508800.0,4.6668,4.6741,4.6596,4.6668,3508800.0
2012-01-19 09:30:00,6.47,6.51,6.44,6.49,1377600.0,4.6668,4.6957,4.6452,4.6813,1377600.0
2012-01-19 10:00:00,6.49,6.51,6.48,6.5,1682400.0,4.6813,4.6957,4.6741,4.6885,1682400.0
2012-01-19 10:30:00,6.5,6.52,6.49,6.49,987200.0,4.6885,4.7029,4.6813,4.6813,987200.0
2012-01-19 11:00:00,6.49,6.51,6.49,6.5,626400.0,4.6813,4.6957,4.6813,4.6885,626400.0
2012-01-19 11:30:00,6.5,6.51,6.49,6.49,518400.0,4.6885,4.6957,4.6813,4.6813,518400.0
2012-01-19 12:00:00,6.49,6.49,6.48,6.49,584800.0,4.6813,4.6813,4.6741,4.6813,584800.0
2012-01-19 12:30:00,6.49,6.49,6.48,6.48,683200.0,4.6813,4.6813,4.6741,4.6741,683200.0
2012-01-19 13:00:00,6.48,6.49,6.43,6.44,1390400.0,4.6741,4.6813,4.638,4.6452,1390400.0
2012-01-19 13:30:00,6.44,6.47,6.44,6.45,600800.0,4.6452,4.6668,4.6452,4.6524,600800.0
2012-01-19 14:00:00,6.45,6.46,6.45,6.45,780800.0,4.6524,4.6596,4.6524,4.6524,780800.0
2012-01-19 14:30:00,6.45,6.46,6.44,6.45,1079200.0,4.6524,4.6596,4.6452,4.6524,1079200.0
2012-01-19 15:00:00,6.45,6.47,6.45,6.46,1080000.0,4.6524,4.6668,4.6524,4.6596,1080000.0
2012-01-19 15:30:00,6.46,6.47,6.45,6.46,2755200.0,4.6596,4.6668,4.6524,4.6596,2755200.0
2012-01-20 09:30:00,6.45,6.57,6.45,6.57,3122400.0,4.6524,4.739,4.6524,4.739,3122400.0
2012-01-20 10:00:00,6.57,6.59,6.53,6.56,2642400.0,4.739,4.7534,4.7101,4.7318,2642400.0
2012-01-20 10:30:00,6.56,6.56,6.54,6.54,1108800.0,4.7318,4.7318,4.7173,4.7173,1108800.0
2012-01-20 11:00:00,6.54,6.55,6.49,6.49,1482400.0,4.7173,4.7246,4.6813,4.6813,1482400.0
2012-01-20 11:30:00,6.5,6.5,6.49,6.49,1040800.0,4.6885,4.6885,4.6813,4.6813,1040800.0
2012-01-20 12:00:00,6.49,6.51,6.49,6.5,950400.0,4.6813,4.6957,4.6813,4.6885,950400.0
2012-01-20 12:30:00,6.51,6.52,6.51,6.52,1460000.0,4.6957,4.7029,4.6957,4.7029,1460000.0
2012-01-20 13:00:00,6.52,6.53,6.52,6.53,734400.0,4.7029,4.7101,4.7029,4.7101,734400.0
2012-01-20 13:30:00,6.53,6.54,6.53,6.54,525600.0,4.7101,4.7173,4.7101,4.7173,525600.0
2012-01-20 14:00:00,6.54,6.54,6.53,6.54,1116800.0,4.7173,4.7173,4.7101,4.7173,1116800.0
2012-01-20 14:30:00,6.54,6.54,6.52,6.53,1016000.0,4.7173,4.7173,4.7029,4.7101,1016000.0
2012-01-20 15:00:00,6.53,6.55,6.53,6.54,1030400.0,4.7101,4.7246,4.7101,4.7173,1030400.0
2012-01-20 15:30:00,6.54,6.55,6.53,6.54,2679200.0,4.7173,4.7246,4.7101,4.7173,2679200.0
2012-01-23 09:30:00,6.52,6.58,6.51,6.55,2164000.0,4.7029,4.7462,4.6957,4.7246,2164000.0
2012-01-23 10:00:00,6.55,6.56,6.53,6.54,1420000.0,4.7246,4.7318,4.7101,4.7173,1420000.0
2012-01-23 10:30:00,6.54,6.58,6.54,6.58,1821600.0,4.7173,4.7462,4.7173,4.7462,1821600.0
2012-01-23 11:00:00,6.58,6.58,6.52,6.56,1923200.0,4.7462,4.7462,4.7029,4.7318,1923200.0
2012-01-23 11:30:00,6.56,6.58,6.54,6.56,744800.0,4.7318,4.7462,4.7173,4.7318,744800.0
2012-01-23 12:00:00,6.56,6.57,6.53,6.56,1165600.0,4.7318,4.739,4.7101,4.7318,1165600.0
2012-01-23 12:30:00,6.57,6.58,6.56,6.58,1026400.0,4.739,4.7462,4.7318,4.7462,1026400.0
2012-01-23 13:00:00,6.58,6.59,6.57,6.59,609600.0,4.7462,4.7534,4.739,4.7534,609600.0
2012-01-23 13:30:00,6.59,6.61,6.58,6.61,891200.0,4.7534,4.7678,4.7462,4.7678,891200.0
2012-01-23 14:00:00,6.61,6.61,6.59,6.6,589600.0,4.7678,4.7678,4.7534,4.7606,589600.0
2012-01-23 14:30:00,6.6,6.61,6.59,6.61,704800.0,4.7606,4.7678,4.7534,4.7678,704800.0
2012-01-23 15:00:00,6.61,6.63,6.61,6.63,1130400.0,4.7678,4.7823,4.7678,4.7823,1130400.0
2012-01-23 15:30:00,6.63,6.64,6.6,6.6,2043200.0,4.7823,4.7895,4.7606,4.7606,2043200.0
2012-01-24 09:30:00,6.59,6.63,6.58,6.63,1279200.0,4.7534,4.7823,4.7462,4.7823,1279200.0
2012-01-24 10:00:00,6.63,6.68,6.61,6.66,1504000.0,4.7823,4.8183,4.7678,4.8039,1504000.0
2012-01-24 10:30:00,6.66,6.67,6.65,6.66,1324800.0,4.8039,4.8111,4.7967,4.8039,1324800.0
2012-01-24 11:00:00,6.66,6.7,6.64,6.7,1344000.0,4.8039,4.8327,4.7895,4.8327,1344000.0
2012-01-24 11:30:00,6.7,6.72,6.69,6.7,697600.0,4.8327,4.8472,4.8255,4.8327,697600.0
2012-01-24 12:00:00,6.7,6.73,6.7,6.72,677600.0,4.8327,4.8544,4.8327,4.8472,677600.0
2012-01-24 12:30:00,6.72,6.74,6.71,6.74,903200.0,4.8472,4.8616,4.84,4.8616,903200.0
2012-01-24 13:00:00,6.74,6.74,6.7,6.7,930400.0,4.8616,4.8616,4.8327,4.8327,930400.0
2012-01-24 13:30:00,6.7,6.7,6.69,6.7,668800.0,4.8327,4.8327,4.8255,4.8327,668800.0
2012-01-24 14:00:00,6.7,6.73,6.7,6.72,777600.0,4.8327,4.8544,4.8327,4.8472,777600.0
2012-01-24 14:30:00,6.72,6.73,6.7,6.71,1072000.0,4.8472,4.8544,4.8327,4.84,1072000.0
2012-01-24 15:00:00,6.71,6.71,6.7,6.7,844000.0,4.84,4.84,4.8327,4.8327,844000.0
2012-01-24 15:30:00,6.7,6.71,6.68,6.7,2098400.0,4.8327,4.84,4.8183,4.8327,2098400.0
2012-01-25 09:30:00,6.66,6.68,6.64,6.67,924800.0,4.8039,4.8183,4.7895,4.8111,924800.0
2012-01-25 10:00:00,6.67,6.7,6.66,6.66,1131200.0,4.8111,4.8327,4.8039,4.8039,1131200.0
2012-01-25 10:30:00,6.66,6.68,6.65,6.68,501600.0,4.8039,4.8183,4.7967,4.8183,501600.0
2012-01-25 11:00:00,6.68,6.69,6.66,6.68,365600.0,4.8183,4.8255,4.8039,4.8183,365600.0
2012-01-25 11:30:00,6.68,6.7,6.68,6.7,704800.0,4.8183,4.8327,4.8183,4.8327,704800.0
2012-01-25 12:00:00,6.7,6.73,6.69,6.71,568000.0,4.8327,4.8544,4.8255,4.84,568000.0
2012-01-25 12:30:00,6.71,6.74,6.7,6.72,692000.0,4.84,4.8616,4.8327,4.8472,692000.0
2012-01-25 13:00:00,6.72,6.77,6.72,6.76,445600.0,4.8472,4.8832,4.8472,4.876,445600.0
2012-01-25 13:30:00,6.75,6.79,6.75,6.78,549600.0,4.8688,4.8977,4.8688,4.8905,549600.0
2012-01-25 14:00:00,6.79,6.79,6.74,6.75,588000.0,4.8977,4.8977,4.8616,4.8688,588000.0
2012-01-25 14:30:00,6.75,6.78,6.75,6.76,920000.0,4.8688,4.8905,4.8688,4.876,920000.0
2012-01-25 15:00:00,6.76,6.79,6.76,6.79,1112000.0,4.876,4.8977,4.876,4.8977,1112000.0
2012-01-25 15:30:00,6.79,6.79,6.77,6.78,2286400.0,4.8977,4.8977,4.8832,4.8905,2286400.0
2012-01-26 09:30:00,6.88,6.91,6.85,6.91,849600.0,4.9626,4.9842,4.9409,4.9842,849600.0
2012-01-26 10:00:00,6.91,6.91,6.86,6.87,1116000.0,4.9842,4.9842,4.9482,4.9554,1116000.0
2012-01-26 10:30:00,6.87,6.88,6.84,6.84,982400.0,4.9554,4.9626,4.9337,4.9337,982400.0
2012-01-26 11:00:00,6.84,6.85,6.81,6.81,1276000.0,4.9337,4.9409,4.9121,4.9121,1276000.0
2012-01-26 11:30:00,6.82,6.84,6.81,6.82,1073600.0,4.9193,4.9337,4.9121,4.9193,1073600.0
2012-01-26 12:00:00,6.82,6.84,6.81,6.83,562400.0,4.9193,4.9337,4.9121,4.9265,562400.0
2012-01-26 12:30:00,6.83,6.85,6.83,6.85,880800.0,4.9265,4.9409,4.9265,4.9409,880800.0
2012-01-26 13:00:00,6.85,6.85,6.84,6.85,456000.0,4.9409,4.9409,4.9337,4.9409,456000.0
2012-01-26 13:30:00,6.85,6.85,6.82,6.84,572000.0,4.9409,4.9409,4.9193,4.9337,572000.0
2012-01-26 14:00:00,6.84,6.85,6.84,6.85,606400.0,4.9337,4.9409,4.9337,4.9409,606400.0
2012-01-26 14:30:00,6.85,6.87,6.84,6.86,1572800.0,4.9409,4.9554,4.9337,4.9482,1572800.0
2012-01-26 15:00:00,6.86,6.87,6.84,6.84,1264800.0,4.9482,4.9554,4.9337,4.9337,1264800.0
2012-01-26 15:30:00,6.84,6.86,6.84,6.86,2956000.0,4.9337,4.9482,4.9337,4.9482,2956000.0
2012-01-27 09:30:00,6.91,6.93,6.89,6.92,2624800.0,4.9842,4.9986,4.9698,4.9914,2624800.0
2012-01-27 10:00:00,6.92,6.92,6.86,6.86,1352800.0,4.9914,4.9914,4.9482,4.9482,1352800.0
2012-01-27 10:30:00,6.86,6.87,6.81,6.81,1537600.0,4.9482,4.9554,4.9121,4.9121,1537600.0
2012-01-27 11:00:00,6.81,6.85,6.81,6.84,800800.0,4.9121,4.9409,4.9121,4.9337,800800.0
2012-01-27 11:30:00,6.84,6.84,6.78,6.79,1063200.0,4.9337,4.9337,4.8905,4.8977,1063200.0
2012-01-27 12:00:00,6.79,6.8,6.77,6.8,999200.0,4.8977,4.9049,4.8832,4.9049,999200.0
2012-01-27 12:30:00,6.8,6.8,6.77,6.78,614400.0,4.9049,4.9049,4.8832,4.8905,614400.0
2012-01-27 13:00:00,6.78,6.79,6.77,6.77,751200.0,4.8905,4.8977,4.8832,4.8832,751200.0
2012-01-27 13:30:00,6.78,6.78,6.75,6.76,886400.0,4.8905,4.8905,4.8688,4.876,886400.0
2012-01-27 14:00:00,6.76,6.76,6.74,6.75,924800.0,4.876,4.876,4.8616,4.8688,924800.0
2012-01-27 14:30:00,6.75,6.77,6.75,6.76,748000.0,4.8688,4.8832,4.8688,4.876,748000.0
2012-01-27 15:00:00,6.76,6.79,6.76,6.79,906400.0,4.876,4.8977,4.876,4.8977,906400.0
2012-01-27 15:30:00,6.79,6.79,6.76,6.79,2936800.0,4.8977,4.8977,4.876,4.8977,2936800.0
2012-01-30 09:30:00,6.77,6.78,6.72,6.75,2426400.0,4.8832,4.8905,4.8472,4.8688,2426400.0
2012-01-30 10:00:00,6.75,6.75,6.71,6.74,994400.0,4.8688,4.8688,4.84,4.8616,994400.0
2012-01-30 10:30:00,6.74,6.77,6.73,6.75,639200.0,4.8616,4.8832,4.8544,4.8688,639200.0
2012-01-30 11:00:00,6.75,6.79,6.75,6.78,782400.0,4.8688,4.8977,4.8688,4.8905,782400.0
2012-01-30 11:30:00,6.78,6.79,6.77,6.77,475200.0,4.8905,4.8977,4.8832,4.8832,475200.0
2012-01-30 12:00:00,6.77,6.78,6.76,6.76,189600.0,4.8832,4.8905,4.876,4.876,189600.0
2012-01-30 12:30:00,6.76,6.76,6.74,6.76,273600.0,4.876,4.876,4.8616,4.876,273600.0
2012-01-30 13:00:00,6.76,6.76,6.74,6.76,351200.0,4.876,4.876,4.8616,4.876,351200.0
2012-01-30 13:30:00,6.76,6.78,6.76,6.78,380800.0,4.876,4.8905,4.876,4.8905,380800.0
2012-01-30 14:00:00,6.78,6.79,6.77,6.79,417600.0,4.8905,4.8977,4.8832,4.8977,417600.0
2012-01-30 14:30:00,6.79,6.79,6.78,6.78,318400.0,4.8977,4.8977,4.8905,4.8905,318400.0
2012-01-30 15:00:00,6.78,6.8,6.77,6.79,499200.0,4.8905,4.9049,4.8832,4.8977,499200.0
2012-01-30 15:30:00,6.79,6.79,6.77,6.79,910400.0,4.8977,4.8977,4.8832,4.8977,910400.0
2012-01-31 09:30:00,6.9,6.96,6.9,6.94,4186400.0,4.977,5.0203,4.977,5.0059,4186400.0
2012-01-31 10:00:00,6.94,6.94,6.86,6.87,2288800.0,5.0059,5.0059,4.9482,4.9554,2288800.0
2012-01-31 10:30:00,6.86,6.87,6.8,6.82,977600.0,4.9482,4.9554,4.9049,4.9193,977600.0
2012-01-31 11:00:00,6.82,6.83,6.79,6.8,1031200.0,4.9193,4.9265,4.8977,4.9049,1031200.0
2012-01-31 11:30:00,6.8,6.85,6.79,6.84,1012000.0,4.9049,4.9409,4.8977,4.9337,1012000.0
2012-01-31 12:00:00,6.84,6.88,6.84,6.87,943200.0,4.9337,4.9626,4.9337,4.9554,943200.0
2012-01-31 12:30:00,6.87,6.88,6.85,6.85,359200.0,4.9554,4.9626,4.9409,4.9409,359200.0
2012-01-31 13:00:00,6.85,6.87,6.85,6.86,324000.0,4.9409,4.9554,4.9409,4.9482,324000.0
2012-01-31 13:30:00,6.86,6.87,6.85,6.86,317600.0,4.9482,4.9554,4.9409,4.9482,317600.0
2012-01-31 14:00:00,6.86,6.89,6.85,6.88,516800.0,4.9482,4.9698,4.9409,4.9626,516800.0
2012-01-31 14:30:00,6.88,6.88,6.86,6.87,369600.0,4.9626,4.9626,4.9482,4.9554,369600.0
2012-01-31 15:00:00,6.87,6.87,6.85,6.86,670400.0,4.9554,4.9554,4.9409,4.9482,670400.0
2012-01-31 15:30:00,6.86,6.88,6.85,6.87,2554400.0,4.9482,4.9626,4.9409,4.9554,2554400.0
2012-02-01 09:30:00,6.94,6.96,6.87,6.9,1480800.0,5.0059,5.0203,4.9554,4.977,1480800.0
2012-02-01 10:00:00,6.9,6.93,6.88,6.92,1119200.0,4.977,4.9986,4.9626,4.9914,1119200.0
2012-02-01 10:30:00,6.92,6.94,6.9,6.94,841600.0,4.9914,5.0059,4.977,5.0059,841600.0
2012-02-01 11:00:00,6.94,6.95,6.89,6.9,1301600.0,5.0059,5.0131,4.9698,4.977,1301600.0
2012-02-01 11:30:00,6.9,6.92,6.9,6.92,767200.0,4.977,4.9914,4.977,4.9914,767200.0
2012-02-01 12:00:00,6.92,6.92,6.91,6.91,764000.0,4.9914,4.9914,4.9842,4.9842,764000.0
2012-02-01 12:30:00,6.91,6.94,6.91,6.93,589600.0,4.9842,5.0059,4.9842,4.9986,589600.0
2012-02-01 13:00:00,6.93,6.93,6.92,6.93,996800.0,4.9986,4.9986,4.9914,4.9986,996800.0
2012-02-01 13:30:00,6.93,6.93,6.92,6.92,936000.0,4.9986,4.9986,4.9914,4.9914,936000.0
2012-02-01 14:00:00,6.93,6.93,6.92,6.93,662400.0,4.9986,4.9986,4.9914,4.9986,662400.0
2012-02-01 14:30:00,6.93,6.96,6.93,6.95,1257600.0,4.9986,5.0203,4.9986,5.0131,1257600.0
2012-02-01 15:00:00,6.95,6.96,6.93,6.93,1144000.0,5.0131,5.0203,4.9986,4.9986,1144000.0
2012-02-01 15:30:00,6.93,6.94,6.92,6.93,3314400.0,4.9986,5.0059,4.9914,4.9986,3314400.0
2012-02-02 09:30:00,6.98,7.02,6.97,7.02,1550400.0,5.0347,5.0636,5.0275,5.0636,1550400.0
2012-02-02 10:00:00,7.03,7.04,6.98,6.99,1476000.0,5.0708,5.078,5.0347,5.0419,1476000.0
2012-02-02 10:30:00,6.99,7.03,6.99,7.03,871200.0,5.0419,5.0708,5.0419,5.0708,871200.0
2012-02-02 11:00:00,7.03,7.04,7.0,7.0,583200.0,5.0708,5.078,5.0491,5.0491,583200.0
2012-02-02 11:30:00,7.0,7.0,6.98,7.0,807200.0,5.0491,5.0491,5.0347,5.0491,807200.0
2012-02-02 12:00:00,7.0,7.0,6.96,6.96,556000.0,5.0491,5.0491,5.0203,5.0203,556000.0
2012-02-02 12:30:00,6.96,6.96,6.92,6.92,862400.0,5.0203,5.0203,4.9914,4.9914,862400.0
2012-02-02 13:00:00,6.92,6.94,6.92,6.92,312000.0,4.9914,5.0059,4.9914,4.9914,312000.0
2012-02-02 13:30:00,6.92,6.94,6.92,6.93,693600.0,4.9914,5.0059,4.9914,4.9986,693600.0
2012-02-02 14:00:00,6.93,6.95,6.93,6.94,456000.0,4.9986,5.0131,4.9986,5.0059,456000.0
2012-02-02 14:30:00,6.94,6.95,6.93,6.93,617600.0,5.0059,5.0131,4.9986,4.9986,617600.0
2012-02-02 15:00:00,6.93,6.94,6.93,6.93,640000.0,4.9986,5.0059,4.9986,4.9986,640000.0
2012-02-02 15:30:00,6.93,6.94,6.93,6.94,1756000.0,4.9986,5.0059,4.9986,5.0059,1756000.0
2012-02-03 09:30:00,7.12,7.19,7.08,7.19,2731200.0,5.1357,5.1862,5.1068,5.1862,2731200.0
2012-02-03 10:00:00,7.19,7.21,7.14,7.14,1440800.0,5.1862,5.2006,5.1501,5.1501,1440800.0
2012-02-03 10:30:00,7.14,7.15,7.13,7.14,1024000.0,5.1501,5.1573,5.1429,5.1501,1024000.0
2012-02-03 11:00:00,7.14,7.14,7.13,7.14,1092800.0,5.1501,5.1501,5.1429,5.1501,1092800.0
2012-02-03 11:30:00,7.13,7.15,7.12,7.14,392000.0,5.1429,5.1573,5.1357,5.1501,392000.0
2012-02-03 12:00:00,7.14,7.15,7.13,7.15,632800.0,5.1501,5.1573,5.1429,5.1573,632800.0
2012-02-03 12:30:00,7.15,7.15,7.15,7.15,400800.0,5.1573,5.1573,5.1573,5.1573,400800.0
2012-02-03 13:00:00,7.15,7.15,7.13,7.13,416800.0,5.1573,5.1573,5.1429,5.1429,416800.0
2012-02-03 13:30:00,7.13,7.14,7.12,7.13,533600.0,5.1429,5.1501,5.1357,5.1429,533600.0
2012-02-03 14:00:00,7.13,7.13,7.13,7.13,572000.0,5.1429,5.1429,5.1429,5.1429,572000.0
2012-02-03 14:30:00,7.13,7.14,7.13,7.14,726400.0,5.1429,5.1501,5.1429,5.1501,726400.0
2012-02-03 15:00:00,7.14,7.14,7.13,7.14,728000.0,5.1501,5.1501,5.1429,5.1501,728000.0
2012-02-03 15:30:00,7.14,7.14,7.13,7.14,2038400.0,5.1501,5.1501,5.1429,5.1501,2038400.0
2012-02-06 09:30:00,7.05,7.09,7.01,7.08,1168800.0,5.0852,5.1141,5.0564,5.1068,1168800.0
2012-02-06 10:00:00,7.08,7.09,7.05,7.06,809600.0,5.1068,5.1141,5.0852,5.0924,809600.0
2012-02-06 10:30:00,7.06,7.07,7.03,7.03,562400.0,5.0924,5.0996,5.0708,5.0708,562400.0
2012-02-06 11:00:00,7.03,7.07,7.03,7.07,432800.0,5.0708,5.0996,5.0708,5.0996,432800.0
2012-02-06 11:30:00,7.06,7.08,7.06,7.07,280000.0,5.0924,5.1068,5.0924,5.0996,280000.0
2012-02-06 12:00:00,7.07,7.07,7.04,7.05,476800.0,5.0996,5.0996,5.078,5.0852,476800.0
2012-02-06 12:30:00,7.05,7.06,7.04,7.05,575200.0,5.0852,5.0924,5.078,5.0852,575200.0
2012-02-06 13:00:00,7.05,7.05,7.03,7.03,1302400.0,5.0852,5.0852,5.0708,5.0708,1302400.0
2012-02-06 13:30:00,7.03,7.05,7.02,7.03,887200.0,5.0708,5.0852,5.0636,5.0708,887200.0
2012-02-06 14:00:00,7.03,7.03,7.02,7.02,451200.0,5.0708,5.0708,5.0636,5.0636,451200.0
2012-02-06 14:30:00,7.02,7.03,7.01,7.02,373600.0,5.0636,5.0708,5.0564,5.0636,373600.0
2012-02-06 15:00:00,7.02,7.03,7.01,7.02,732800.0,5.0636,5.0708,5.0564,5.0636,732800.0
2012-02-06 15:30:00,7.02,7.05,7.02,7.04,1469600.0,5.0636,5.0852,5.0636,5.078,1469600.0
2012-02-07 09:30:00,6.96,7.01,6.93,6.96,1325600.0,5.0203,5.0564,4.9986,5.0203,1325600.0
2012-02-07 10:00:00,6.95,6.97,6.93,6.97,1558400.0,5.0131,5.0275,4.9986,5.0275,1558400.0
2012-02-07 10:30:00,6.97,6.99,6.97,6.99,818400.0,5.0275,5.0419,5.0275,5.0419,818400.0
2012-02-07 11:00:00,6.99,7.03,6.99,7.03,1016800.0,5.0419,5.0708,5.0419,5.0708,1016800.0
2012-02-07 11:30:00,7.03,7.03,7.0,7.01,506400.0,5.0708,5.0708,5.0491,5.0564,506400.0
2012-02-07 12:00:00,7.01,7.02,7.0,7.0,218400.0,5.0564,5.0636,5.0491,5.0491,218400.0
2012-02-07 12:30:00,7.0,7.01,7.0,7.01,126400.0,5.0491,5.0564,5.0491,5.0564,126400.0
2012-02-07 13:00:00,7.01,7.02,7.0,7.01,331200.0,5.0564,5.0636,5.0491,5.0564,331200.0
2012-02-07 13:30:00,7.01,7.02,7.0,7.01,215200.0,5.0564,5.0636,5.0491,5.0564,215200.0
2012-02-07 14:00:00,7.01,7.01,7.0,7.01,373600.0,5.0564,5.0564,5.0491,5.0564,373600.0
2012-02-07 14:30:00,7.01,7.02,7.0,7.0,288800.0,5.0564,5.0636,5.0491,5.0491,288800.0
2012-02-07 15:00:00,7.01,7.02,7.0,7.02,660000.0,5.0564,5.0636,5.0491,5.0636,660000.0
2012-02-07 15:30:00,7.02,7.02,6.99,7.0,1668000.0,5.0636,5.0636,5.0419,5.0491,1668000.0
2012-02-08 09:30:00,7.03,7.03,6.92,6.93,2956800.0,5.0708,5.0708,4.9914,4.9986,2956800.0
2012-02-08 10:00:00,6.94,6.99,6.91,6.98,1488800.0,5.0059,5.0419,4.9842,5.0347,1488800.0
2012-02-08 10:30:00,6.98,6.98,6.91,6.95,1273600.0,5.0347,5.0347,4.9842,5.0131,1273600.0
2012-02-08 11:00:00,6.95,6.97,6.95,6.96,890400.0,5.0131,5.0275,5.0131,5.0203,890400.0
2012-02-08 11:30:00,6.96,6.96,6.94,6.94,931200.0,5.0203,5.0203,5.0059,5.0059,931200.0
2012-02-08 12:00:00,6.94,6.95,6.91,6.93,1061600.0,5.0059,5.0131,4.9842,4.9986,1061600.0
2012-02-08 12:30:00,6.93,6.98,6.93,6.98,528800.0,4.9986,5.0347,4.9986,5.0347,528800.0
2012-02-08 13:00:00,6.98,6.98,6.96,6.97,506400.0,5.0347,5.0347,5.0203,5.0275,506400.0
2012-02-08 13:30:00,6.97,6.97,6.93,6.93,625600.0,5.0275,5.0275,4.9986,4.9986,625600.0
2012-02-08 14:00:00,6.93,6.95,6.93,6.95,726400.0,4.9986,5.0131,4.9986,5.0131,726400.0
2012-02-08 14:30:00,6.95,6.95,6.94,6.95,632800.0,5.0131,5.0131,5.0059,5.0131,632800.0
2012-02-08 15:00:00,6.95,6.96,6.94,6.96,416000.0,5.0131,5.0203,5.0059,5.0203,416000.0
2012-02-08 15:30:00,6.96,6.97,6.95,6.96,1186400.0,5.0203,5.0275,5.0131,5.0203,1186400.0
2012-02-09 09:30:00,7.08,7.13,7.06,7.09,2786400.0,5.1068,5.1429,5.0924,5.1141,2786400.0
2012-02-09 10:00:00,7.09,7.1,7.04,7.04,1213600.0,5.1141,5.1213,5.078,5.078,1213600.0
2012-02-09 10:30:00,7.04,7.07,7.0,7.06,1552000.0,5.078,5.0996,5.0491,5.0924,1552000.0
2012-02-09 11:00:00,7.07,7.07,7.04,7.04,304800.0,5.0996,5.0996,5.078,5.078,304800.0
2012-02-09 11:30:00,7.04,7.06,7.04,7.06,316800.0,5.078,5.0924,5.078,5.0924,316800.0
2012-02-09 12:00:00,7.06,7.08,7.05,7.07,518400.0,5.0924,5.1068,5.0852,5.0996,518400.0
2012-02-09 12:30:00,7.07,7.08,7.06,7.07,517600.0,5.0996,5.1068,5.0924,5.0996,517600.0
2012-02-09 13:00:00,7.07,7.08,7.06,7.08,304800.0,5.0996,5.1068,5.0924,5.1068,304800.0
2012-02-09 13:30:00,7.08,7.08,7.05,7.05,384000.0,5.1068,5.1068,5.0852,5.0852,384000.0
2012-02-09 14:00:00,7.05,7.05,7.04,7.05,350400.0,5.0852,5.0852,5.078,5.0852,350400.0
2012-02-09 14:30:00,7.05,7.05,7.04,7.05,471200.0,5.0852,5.0852,5.078,5.0852,471200.0
2012-02-09 15:00:00,7.05,7.05,7.03,7.04,606400.0,5.0852,5.0852,5.0708,5.078,606400.0
2012-02-09 15:30:00,7.04,7.04,7.02,7.04,1655200.0,5.078,5.078,5.0636,5.078,1655200.0
2012-02-10 09:30:00,6.94,7.03,6.93,6.95,1384800.0,5.0059,5.0708,4.9986,5.0131,1384800.0
2012-02-10 10:00:00,6.95,6.96,6.93,6.95,1066400.0,5.0131,5.0203,4.9986,5.0131,1066400.0
2012-02-10 10:30:00,6.95,6.97,6.95,6.95,708000.0,5.0131,5.0275,5.0131,5.0131,708000.0
2012-02-10 11:00:00,6.95,6.97,6.95,6.96,443200.0,5.0131,5.0275,5.0131,5.0203,443200.0
2012-02-10 11:30:00,6.96,6.99,6.96,6.98,268000.0,5.0203,5.0419,5.0203,5.0347,268000.0
2012-02-10 12:00:00,6.98,6.98,6.96,6.97,712800.0,5.0347,5.0347,5.0203,5.0275,712800.0
2012-02-10 12:30:00,6.97,6.98,6.96,6.96,266400.0,5.0275,5.0347,5.0203,5.0203,266400.0
2012-02-10 13:00:00,6.96,6.96,6.95,6.95,221600.0,5.0203,5.0203,5.0131,5.0131,221600.0
2012-02-10 13:30:00,6.95,6.97,6.94,6.95,431200.0,5.0131,5.0275,5.0059,5.0131,431200.0
2012-02-10 14:00:00,6.95,6.97,6.95,6.97,366400.0,5.0131,5.0275,5.0131,5.0275,366400.0
2012-02-10 14:30:00,6.97,6.97,6.96,6.96,279200.0,5.0275,5.0275,5.0203,5.0203,279200.0
2012-02-10 15:00:00,6.96,6.96,6.94,6.96,627200.0,5.0203,5.0203,5.0059,5.0203,627200.0
2012-02-10 15:30:00,6.96,6.97,6.96,6.96,1344000.0,5.0203,5.0275,5.0203,5.0203,1344000.0
2012-02-13 09:30:00,7.05,7.06,7.02,7.03,800800.0,5.0852,5.0924,5.0636,5.0708,800800.0
2012-02-13 10:00:00,7.03,7.03,6.99,7.0,603200.0,5.0708,5.0708,5.0419,5.0491,603200.0
2012-02-13 10:30:00,7.0,7.01,6.97,6.98,765600.0,5.0491,5.0564,5.0275,5.0347,765600.0
2012-02-13 11:00:00,6.98,7.01,6.97,7.0,799200.0,5.0347,5.0564,5.0275,5.0491,799200.0
2012-02-13 11:30:00,7.0,7.0,6.99,7.0,440000.0,5.0491,5.0491,5.0419,5.0491,440000.0
2012-02-13 12:00:00,7.0,7.0,7.0,7.0,268000.0,5.0491,5.0491,5.0491,5.0491,268000.0
2012-02-13 12:30:00,7.0,7.01,6.98,7.0,432000.0,5.0491,5.0564,5.0347,5.0491,432000.0
2012-02-13 13:00:00,7.0,7.01,7.0,7.0,850400.0,5.0491,5.0564,5.0491,5.0491,850400.0
2012-02-13 13:30:00,7.0,7.0,7.0,7.0,193600.0,5.0491,5.0491,5.0491,5.0491,193600.0
2012-02-13 14:00:00,7.0,7.01,7.0,7.01,336000.0,5.0491,5.0564,5.0491,5.0564,336000.0
2012-02-13 14:30:00,7.01,7.01,7.0,7.01,487200.0,5.0564,5.0564,5.0491,5.0564,487200.0
2012-02-13 15:00:00,7.01,7.01,7.0,7.01,558400.0,5.0564,5.0564,5.0491,5.0564,558400.0
2012-02-13 15:30:00,7.01,7.01,7.0,7.0,1456800.0,5.0564,5.0564,5.0491,5.0491,1456800.0
2012-02-14 09:30:00,7.03,7.04,7.01,7.03,1581600.0,5.0708,5.078,5.0564,5.0708,1581600.0
2012-02-14 10:00:00,7.02,7.06,7.02,7.05,1115200.0,5.0636,5.0924,5.0636,5.0852,1115200.0
2012-02-14 10:30:00,7.05,7.11,7.03,7.04,3238400.0,5.0852,5.1285,5.0708,5.078,3238400.0
2012-02-14 11:00:00,7.04,7.05,7.01,7.02,823200.0,5.078,5.0852,5.0564,5.0636,823200.0
2012-02-14 11:30:00,7.02,7.05,7.02,7.04,390400.0,5.0636,5.0852,5.0636,5.078,390400.0
2012-02-14 12:00:00,7.04,7.05,7.01,7.02,294400.0,5.078,5.0852,5.0564,5.0636,294400.0
2012-02-14 12:30:00,7.02,7.05,7.01,7.04,716800.0,5.0636,5.0852,5.0564,5.078,716800.0
2012-02-14 13:00:00,7.04,7.07,7.04,7.07,928800.0,5.078,5.0996,5.078,5.0996,928800.0
2012-02-14 13:30:00,7.07,7.09,7.06,7.09,1364000.0,5.0996,5.1141,5.0924,5.1141,1364000.0
2012-02-14 14:00:00,7.09,7.13,7.09,7.1,3827200.0,5.1141,5.1429,5.1141,5.1213,3827200.0
2012-02-14 14:30:00,7.1,7.13,7.09,7.13,1840800.0,5.1213,5.1429,5.1141,5.1429,1840800.0
2012-02-14 15:00:00,7.13,7.14,7.11,7.12,1776000.0,5.1429,5.1501,5.1285,5.1357,1776000.0
2012-02-14 15:30:00,7.11,7.16,7.11,7.15,4311200.0,5.1285,5.1645,5.1285,5.1573,4311200.0
2012-02-15 09:30:00,7.23,7.28,7.22,7.26,2528800.0,5.215,5.2511,5.2078,5.2367,2528800.0
2012-02-15 10:00:00,7.26,7.39,7.26,7.36,4066400.0,5.2367,5.3305,5.2367,5.3088,4066400.0
2012-02-15 10:30:00,7.36,7.37,7.33,7.35,1864800.0,5.3088,5.316,5.2872,5.3016,1864800.0
2012-02-15 11:00:00,7.35,7.39,7.34,7.36,2584000.0,5.3016,5.3305,5.2944,5.3088,2584000.0
2012-02-15 11:30:00,7.36,7.37,7.34,7.36,1950400.0,5.3088,5.316,5.2944,5.3088,1950400.0
2012-02-15 12:00:00,7.36,7.38,7.34,7.36,1097600.0,5.3088,5.3232,5.2944,5.3088,1097600.0
2012-02-15 12:30:00,7.36,7.38,7.32,7.34,1876000.0,5.3088,5.3232,5.28,5.2944,1876000.0
2012-02-15 13:00:00,7.34,7.36,7.31,7.35,918400.0,5.2944,5.3088,5.2727,5.3016,918400.0
2012-02-15 13:30:00,7.35,7.4,7.34,7.4,1452800.0,5.3016,5.3377,5.2944,5.3377,1452800.0
2012-02-15 14:00:00,7.4,7.41,7.34,7.37,1368000.0,5.3377,5.3449,5.2944,5.316,1368000.0
2012-02-15 14:30:00,7.37,7.37,7.34,7.35,1340800.0,5.316,5.316,5.2944,5.3016,1340800.0
2012-02-15 15:00:00,7.34,7.38,7.34,7.34,2349600.0,5.2944,5.3232,5.2944,5.2944,2349600.0
2012-02-15 15:30:00,7.34,7.36,7.34,7.35,3108000.0,5.2944,5.3088,5.2944,5.3016,3108000.0
2012-02-16 09:30:00,7.34,7.41,7.34,7.37,1300800.0,5.2944,5.3449,5.2944,5.316,1300800.0
2012-02-16 10:00:00,7.37,7.43,7.37,7.39,1004000.0,5.316,5.3593,5.316,5.3305,1004000.0
2012-02-16 10:30:00,7.39,7.39,7.35,7.35,736800.0,5.3305,5.3305,5.3016,5.3016,736800.0
2012-02-16 11:00:00,7.35,7.35,7.34,7.35,729600.0,5.3016,5.3016,5.2944,5.3016,729600.0
2012-02-16 11:30:00,7.35,7.36,7.34,7.35,740800.0,5.3016,5.3088,5.2944,5.3016,740800.0
2012-02-16 12:00:00,7.36,7.36,7.35,7.35,440800.0,5.3088,5.3088,5.3016,5.3016,440800.0
2012-02-16 12:30:00,7.35,7.36,7.35,7.36,283200.0,5.3016,5.3088,5.3016,5.3088,283200.0
2012-02-16 13:00:00,7.36,7.37,7.34,7.35,1008800.0,5.3088,5.316,5.2944,5.3016,1008800.0
2012-02-16 13:30:00,7.35,7.38,7.35,7.36,388800.0,5.3016,5.3232,5.3016,5.3088,388800.0
2012-02-16 14:00:00,7.36,7.38,7.36,7.38,406400.0,5.3088,5.3232,5.3088,5.3232,406400.0
2012-02-16 14:30:00,7.38,7.39,7.38,7.39,508000.0,5.3232,5.3305,5.3232,5.3305,508000.0
2012-02-16 15:00:00,7.39,7.4,7.39,7.39,886400.0,5.3305,5.3377,5.3305,5.3305,886400.0
2012-02-16 15:30:00,7.4,7.43,7.39,7.43,2551200.0,5.3377,5.3593,5.3305,5.3593,2551200.0
2012-02-17 09:30:00,7.5,7.5,7.42,7.43,1392000.0,5.4098,5.4098,5.3521,5.3593,1392000.0
2012-02-17 10:00:00,7.42,7.45,7.4,7.45,724800.0,5.3521,5.3737,5.3377,5.3737,724800.0
2012-02-17 10:30:00,7.45,7.46,7.41,7.41,324000.0,5.3737,5.3809,5.3449,5.3449,324000.0
2012-02-17 11:00:00,7.41,7.44,7.4,7.44,566400.0,5.3449,5.3665,5.3377,5.3665,566400.0
2012-02-17 11:30:00,7.44,7.44,7.41,7.42,348800.0,5.3665,5.3665,5.3449,5.3521,348800.0
2012-02-17 12:00:00,7.42,7.42,7.4,7.42,238400.0,5.3521,5.3521,5.3377,5.3521,238400.0
2012-02-17 12:30:00,7.42,7.42,7.4,7.41,212000.0,5.3521,5.3521,5.3377,5.3449,212000.0
2012-02-17 13:00:00,7.41,7.42,7.4,7.42,141600.0,5.3449,5.3521,5.3377,5.3521,141600.0
2012-02-17 13:30:00,7.42,7.43,7.41,7.42,284000.0,5.3521,5.3593,5.3449,5.3521,284000.0
2012-02-17 14:00:00,7.42,7.43,7.4,7.41,281600.0,5.3521,5.3593,5.3377,5.3449,281600.0
2012-02-17 14:30:00,7.41,7.43,7.41,7.42,361600.0,5.3449,5.3593,5.3449,5.3521,361600.0
2012-02-17 15:00:00,7.43,7.45,7.42,7.45,647200.0,5.3593,5.3737,5.3521,5.3737,647200.0
2012-02-17 15:30:00,7.45,7.46,7.44,7.45,2306400.0,5.3737,5.3809,5.3665,5.3737,2306400.0
2012-02-21 09:30:00,7.43,7.46,7.41,7.42,1641600.0,5.3593,5.3809,5.3449,5.3521,1641600.0
2012-02-21 10:00:00,7.42,7.5,7.42,7.5,1822400.0,5.3521,5.4098,5.3521,5.4098,1822400.0
2012-02-21 10:30:00,7.5,7.53,7.49,7.5,684800.0,5.4098,5.4314,5.4026,5.4098,684800.0
2012-02-21 11:00:00,7.5,7.5,7.46,7.47,642400.0,5.4098,5.4098,5.3809,5.3882,642400.0
2012-02-21 11:30:00,7.47,7.48,7.45,7.47,583200.0,5.3882,5.3954,5.3737,5.3882,583200.0
2012-02-21 12:00:00,7.47,7.47,7.45,7.46,708800.0,5.3882,5.3882,5.3737,5.3809,708800.0
2012-02-21 12:30:00,7.46,7.47,7.45,7.46,900800.0,5.3809,5.3882,5.3737,5.3809,900800.0
2012-02-21 13:00:00,7.46,7.46,7.44,7.44,991200.0,5.3809,5.3809,5.3665,5.3665,991200.0
2012-02-21 13:30:00,7.44,7.45,7.43,7.43,280800.0,5.3665,5.3737,5.3593,5.3593,280800.0
2012-02-21 14:00:00,7.43,7.43,7.41,7.42,605600.0,5.3593,5.3593,5.3449,5.3521,605600.0
2012-02-21 14:30:00,7.42,7.42,7.4,7.42,630400.0,5.3521,5.3521,5.3377,5.3521,630400.0
2012-02-21 15:00:00,7.41,7.42,7.41,7.41,701600.0,5.3449,5.3521,5.3449,5.3449,701600.0
2012-02-21 15:30:00,7.41,7.44,7.41,7.44,1564000.0,5.3449,5.3665,5.3449,5.3665,1564000.0
2012-02-22 09:30:00,7.47,7.51,7.45,7.48,1949600.0,5.3882,5.417,5.3737,5.3954,1949600.0
2012-02-22 10:00:00,7.49,7.51,7.48,7.49,768800.0,5.4026,5.417,5.3954,5.4026,768800.0
2012-02-22 10:30:00,7.49,7.55,7.48,7.55,917600.0,5.4026,5.4459,5.3954,5.4459,917600.0
2012-02-22 11:00:00,7.54,7.61,7.54,7.56,1916800.0,5.4386,5.4891,5.4386,5.4531,1916800.0
2012-02-22 11:30:00,7.56,7.56,7.51,7.53,524800.0,5.4531,5.4531,5.417,5.4314,524800.0
2012-02-22 12:00:00,7.53,7.53,7.49,7.51,455200.0,5.4314,5.4314,5.4026,5.417,455200.0
2012-02-22 12:30:00,7.51,7.52,7.5,7.51,262400.0,5.417,5.4242,5.4098,5.417,262400.0
2012-02-22 13:00:00,7.51,7.53,7.5,7.52,304800.0,5.417,5.4314,5.4098,5.4242,304800.0
2012-02-22 13:30:00,7.52,7.53,7.51,7.53,306400.0,5.4242,5.4314,5.417,5.4314,306400.0
2012-02-22 14:00:00,7.53,7.53,7.52,7.53,352800.0,5.4314,5.4314,5.4242,5.4314,352800.0
2012-02-22 14:30:00,7.53,7.53,7.5,7.51,415200.0,5.4314,5.4314,5.4098,5.417,415200.0
2012-02-22 15:00:00,7.51,7.53,7.5,7.51,373600.0,5.417,5.4314,5.4098,5.417,373600.0
2012-02-22 15:30:00,7.51,7.53,7.5,7.51,1449600.0,5.417,5.4314,5.4098,5.417,1449600.0
2012-02-23 09:30:00,7.49,7.49,7.43,7.43,1304000.0,5.4026,5.4026,5.3593,5.3593,1304000.0
2012-02-23 10:00:00,7.43,7.44,7.43,7.43,1147200.0,5.3593,5.3665,5.3593,5.3593,1147200.0
2012-02-23 10:30:00,7.43,7.45,7.43,7.44,672000.0,5.3593,5.3737,5.3593,5.3665,672000.0
2012-02-23 11:00:00,7.45,7.45,7.44,7.44,988000.0,5.3737,5.3737,5.3665,5.3665,988000.0
2012-02-23 11:30:00,7.44,7.44,7.43,7.44,692800.0,5.3665,5.3665,5.3593,5.3665,692800.0
2012-02-23 12:00:00,7.44,7.44,7.42,7.43,356800.0,5.3665,5.3665,5.3521,5.3593,356800.0
2012-02-23 12:30:00,7.43,7.44,7.42,7.42,373600.0,5.3593,5.3665,5.3521,5.3521,373600.0
2012-02-23 13:00:00,7.42,7.43,7.41,7.41,615200.0,5.3521,5.3593,5.3449,5.3449,615200.0
2012-02-23 13:30:00,7.42,7.43,7.39,7.42,576800.0,5.3521,5.3593,5.3305,5.3521,576800.0
2012-02-23 14:00:00,7.42,7.43,7.41,7.42,561600.0,5.3521,5.3593,5.3449,5.3521,561600.0
2012-02-23 14:30:00,7.42,7.42,7.39,7.41,1073600.0,5.3521,5.3521,5.3305,5.3449,1073600.0
2012-02-23 15:00:00,7.41,7.46,7.41,7.46,1972800.0,5.3449,5.3809,5.3449,5.3809,1972800.0
2012-02-23 15:30:00,7.46,7.46,7.45,7.45,4740800.0,5.3809,5.3809,5.3737,5.3737,4740800.0
2012-02-24 09:30:00,7.46,7.53,7.45,7.45,2223200.0,5.3809,5.4314,5.3737,5.3737,2223200.0
2012-02-24 10:00:00,7.45,7.45,7.44,7.45,1242400.0,5.3737,5.3737,5.3665,5.3737,1242400.0
2012-02-24 10:30:00,7.45,7.48,7.45,7.45,564800.0,5.3737,5.3954,5.3737,5.3737,564800.0
2012-02-24 11:00:00,7.45,7.47,7.44,7.44,740800.0,5.3737,5.3882,5.3665,5.3665,740800.0
2012-02-24 11:30:00,7.44,7.46,7.43,7.45,790400.0,5.3665,5.3809,5.3593,5.3737,790400.0
2012-02-24 12:00:00,7.45,7.46,7.45,7.45,356800.0,5.3737,5.3809,5.3737,5.3737,356800.0
2012-02-24 12:30:00,7.45,7.46,7.45,7.46,413600.0,5.3737,5.3809,5.3737,5.3809,413600.0
2012-02-24 13:00:00,7.46,7.47,7.45,7.45,334400.0,5.3809,5.3882,5.3737,5.3737,334400.0
2012-02-24 13:30:00,7.45,7.47,7.45,7.47,305600.0,5.3737,5.3882,5.3737,5.3882,305600.0
2012-02-24 14:00:00,7.47,7.47,7.44,7.44,633600.0,5.3882,5.3882,5.3665,5.3665,633600.0
2012-02-24 14:30:00,7.44,7.46,7.43,7.46,799200.0,5.3665,5.3809,5.3593,5.3809,799200.0
2012-02-24 15:00:00,7.46,7.46,7.45,7.45,611200.0,5.3809,5.3809,5.3737,5.3737,611200.0
2012-02-24 15:30:00,7.45,7.46,7.42,7.45,2920800.0,5.3737,5.3809,5.3521,5.3737,2920800.0
2012-02-27 09:30:00,7.37,7.37,7.25,7.3,1603200.0,5.316,5.316,5.2295,5.2655,1603200.0
2012-02-27 10:00:00,7.3,7.3,7.27,7.28,1808800.0,5.2655,5.2655,5.2439,5.2511,1808800.0
2012-02-27 10:30:00,7.28,7.33,7.28,7.31,1220000.0,5.2511,5.2872,5.2511,5.2727,1220000.0
2012-02-27 11:00:00,7.31,7.35,7.31,7.35,760800.0,5.2727,5.3016,5.2727,5.3016,760800.0
2012-02-27 11:30:00,7.35,7.36,7.34,7.35,650400.0,5.3016,5.3088,5.2944,5.3016,650400.0
2012-02-27 12:00:00,7.35,7.36,7.33,7.34,332000.0,5.3016,5.3088,5.2872,5.2944,332000.0
2012-02-27 12:30:00,7.34,7.36,7.34,7.35,354400.0,5.2944,5.3088,5.2944,5.3016,354400.0
2012-02-27 13:00:00,7.35,7.38,7.34,7.37,361600.0,5.3016,5.3232,5.2944,5.316,361600.0
2012-02-27 13:30:00,7.36,7.37,7.33,7.34,280800.0,5.3088,5.316,5.2872,5.2944,280800.0
2012-02-27 14:00:00,7.33,7.35,7.32,7.35,604800.0,5.2872,5.3016,5.28,5.3016,604800.0
2012-02-27 14:30:00,7.35,7.35,7.33,7.35,627200.0,5.3016,5.3016,5.2872,5.3016,627200.0
2012-02-27 15:00:00,7.35,7.36,7.34,7.34,797600.0,5.3016,5.3088,5.2944,5.2944,797600.0
2012-02-27 15:30:00,7.34,7.37,7.34,7.34,1653600.0,5.2944,5.316,5.2944,5.2944,1653600.0
2012-02-28 09:30:00,7.3,7.34,7.26,7.28,1256800.0,5.2655,5.2944,5.2367,5.2511,1256800.0
2012-02-28 10:00:00,7.28,7.3,7.25,7.28,1317600.0,5.2511,5.2655,5.2295,5.2511,1317600.0
2012-02-28 10:30:00,7.28,7.31,7.28,7.29,725600.0,5.2511,5.2727,5.2511,5.2583,725600.0
2012-02-28 11:00:00,7.29,7.3,7.28,7.29,698400.0,5.2583,5.2655,5.2511,5.2583,698400.0
2012-02-28 11:30:00,7.29,7.3,7.28,7.29,487200.0,5.2583,5.2655,5.2511,5.2583,487200.0
2012-02-28 12:00:00,7.29,7.31,7.29,7.31,336800.0,5.2583,5.2727,5.2583,5.2727,336800.0
2012-02-28 12:30:00,7.31,7.32,7.31,7.31,411200.0,5.2727,5.28,5.2727,5.2727,411200.0
2012-02-28 13:00:00,7.31,7.33,7.31,7.32,249600.0,5.2727,5.2872,5.2727,5.28,249600.0
2012-02-28 13:30:00,7.32,7.32,7.29,7.29,451200.0,5.28,5.28,5.2583,5.2583,451200.0
2012-02-28 14:00:00,7.29,7.3,7.28,7.28,501600.0,5.2583,5.2655,5.2511,5.2511,501600.0
2012-02-28 14:30:00,7.28,7.3,7.27,7.3,724800.0,5.2511,5.2655,5.2439,5.2655,724800.0
2012-02-28 15:00:00,7.3,7.32,7.3,7.31,448800.0,5.2655,5.28,5.2655,5.2727,448800.0
2012-02-28 15:30:00,7.31,7.33,7.31,7.32,1111200.0,5.2727,5.2872,5.2727,5.28,1111200.0
2012-02-29 09:30:00,7.28,7.3,7.25,7.26,2497600.0,5.2511,5.2655,5.2295,5.2367,2497600.0
2012-02-29 10:00:00,7.26,7.28,7.25,7.28,1337600.0,5.2367,5.2511,5.2295,5.2511,1337600.0
2012-02-29 10:30:00,7.28,7.28,7.24,7.25,1034400.0,5.2511,5.2511,5.2223,5.2295,1034400.0
2012-02-29 11:00:00,7.25,7.25,7.21,7.21,1333600.0,5.2295,5.2295,5.2006,5.2006,1333600.0
2012-02-29 11:30:00,7.21,7.24,7.2,7.22,1480000.0,5.2006,5.2223,5.1934,5.2078,1480000.0
2012-02-29 12:00:00,7.22,7.24,7.2,7.23,667200.0,5.2078,5.2223,5.1934,5.215,667200.0
2012-02-29 12:30:00,7.23,7.24,7.22,7.22,595200.0,5.215,5.2223,5.2078,5.2078,595200.0
2012-02-29 13:00:00,7.23,7.24,7.22,7.24,236000.0,5.215,5.2223,5.2078,5.2223,236000.0
2012-02-29 13:30:00,7.24,7.25,7.23,7.24,749600.0,5.2223,5.2295,5.215,5.2223,749600.0
2012-02-29 14:00:00,7.24,7.24,7.22,7.23,647200.0,5.2223,5.2223,5.2078,5.215,647200.0
2012-02-29 14:30:00,7.23,7.24,7.21,7.22,912000.0,5.215,5.2223,5.2006,5.2078,912000.0
2012-02-29 15:00:00,7.22,7.23,7.21,7.22,1311200.0,5.2078,5.215,5.2006,5.2078,1311200.0
2012-02-29 15:30:00,7.22,7.23,7.21,7.21,3552000.0,5.2078,5.215,5.2006,5.2006,3552000.0
2012-03-01 09:30:00,7.23,7.24,7.18,7.22,1943200.0,5.215,5.2223,5.179,5.2078,1943200.0
2012-03-01 10:00:00,7.22,7.22,7.19,7.22,1272800.0,5.2078,5.2078,5.1862,5.2078,1272800.0
2012-03-01 10:30:00,7.22,7.22,7.2,7.21,1035200.0,5.2078,5.2078,5.1934,5.2006,1035200.0
2012-03-01 11:00:00,7.22,7.26,7.21,7.26,758400.0,5.2078,5.2367,5.2006,5.2367,758400.0
2012-03-01 11:30:00,7.26,7.27,7.25,7.26,575200.0,5.2367,5.2439,5.2295,5.2367,575200.0
2012-03-01 12:00:00,7.26,7.27,7.25,7.27,242400.0,5.2367,5.2439,5.2295,5.2439,242400.0
2012-03-01 12:30:00,7.27,7.28,7.26,7.27,221600.0,5.2439,5.2511,5.2367,5.2439,221600.0
2012-03-01 13:00:00,7.27,7.28,7.27,7.27,307200.0,5.2439,5.2511,5.2439,5.2439,307200.0
2012-03-01 13:30:00,7.27,7.28,7.26,7.27,337600.0,5.2439,5.2511,5.2367,5.2439,337600.0
2012-03-01 14:00:00,7.27,7.27,7.24,7.24,398400.0,5.2439,5.2439,5.2223,5.2223,398400.0
2012-03-01 14:30:00,7.25,7.25,7.23,7.24,404800.0,5.2295,5.2295,5.215,5.2223,404800.0
2012-03-01 15:00:00,7.25,7.25,7.19,7.21,1221600.0,5.2295,5.2295,5.1862,5.2006,1221600.0
2012-03-01 15:30:00,7.21,7.24,7.19,7.23,1704000.0,5.2006,5.2223,5.1862,5.215,1704000.0
2012-03-02 09:30:00,7.23,7.24,7.21,7.22,1613600.0,5.215,5.2223,5.2006,5.2078,1613600.0
2012-03-02 10:00:00,7.23,7.24,7.22,7.22,1671200.0,5.215,5.2223,5.2078,5.2078,1671200.0
2012-03-02 10:30:00,7.23,7.23,7.2,7.2,905600.0,5.215,5.215,5.1934,5.1934,905600.0
2012-03-02 11:00:00,7.2,7.24,7.2,7.24,296000.0,5.1934,5.2223,5.1934,5.2223,296000.0
2012-03-02 11:30:00,7.24,7.24,7.19,7.21,668000.0,5.2223,5.2223,5.1862,5.2006,668000.0
2012-03-02 12:00:00,7.21,7.21,7.19,7.2,219200.0,5.2006,5.2006,5.1862,5.1934,219200.0
2012-03-02 12:30:00,7.2,7.22,7.2,7.22,396000.0,5.1934,5.2078,5.1934,5.2078,396000.0
2012-03-02 13:00:00,7.22,7.22,7.2,7.21,226400.0,5.2078,5.2078,5.1934,5.2006,226400.0
2012-03-02 13:30:00,7.21,7.24,7.21,7.24,367200.0,5.2006,5.2223,5.2006,5.2223,367200.0
2012-03-02 14:00:00,7.24,7.24,7.22,7.22,304000.0,5.2223,5.2223,5.2078,5.2078,304000.0
2012-03-02 14:30:00,7.23,7.23,7.21,7.22,434400.0,5.215,5.215,5.2006,5.2078,434400.0
2012-03-02 15:00:00,7.22,7.23,7.2,7.21,677600.0,5.2078,5.215,5.1934,5.2006,677600.0
2012-03-02 15:30:00,7.21,7.22,7.19,7.21,1287200.0,5.2006,5.2078,5.1862,5.2006,1287200.0
2012-03-05 09:30:00,7.13,7.14,7.08,7.09,1791200.0,5.1429,5.1501,5.1068,5.1141,1791200.0
2012-03-05 10:00:00,7.09,7.16,7.09,7.1,1579200.0,5.1141,5.1645,5.1141,5.1213,1579200.0
2012-03-05 10:30:00,7.1,7.13,7.1,7.11,560000.0,5.1213,5.1429,5.1213,5.1285,560000.0
2012-03-05 11:00:00,7.11,7.13,7.09,7.11,420000.0,5.1285,5.1429,5.1141,5.1285,420000.0
2012-03-05 11:30:00,7.11,7.13,7.1,7.13,234400.0,5.1285,5.1429,5.1213,5.1429,234400.0
2012-03-05 12:00:00,7.12,7.14,7.12,7.12,421600.0,5.1357,5.1501,5.1357,5.1357,421600.0
2012-03-05 12:30:00,7.12,7.13,7.11,7.13,458400.0,5.1357,5.1429,5.1285,5.1429,458400.0
2012-03-05 13:00:00,7.13,7.15,7.13,7.14,404000.0,5.1429,5.1573,5.1429,5.1501,404000.0
2012-03-05 13:30:00,7.14,7.14,7.12,7.13,448800.0,5.1501,5.1501,5.1357,5.1429,448800.0
2012-03-05 14:00:00,7.13,7.15,7.13,7.14,597600.0,5.1429,5.1573,5.1429,5.1501,597600.0
2012-03-05 14:30:00,7.15,7.16,7.14,7.15,1008000.0,5.1573,5.1645,5.1501,5.1573,1008000.0
2012-03-05 15:00:00,7.15,7.16,7.14,7.14,972000.0,5.1573,5.1645,5.1501,5.1501,972000.0
2012-03-05 15:30:00,7.14,7.14,7.11,7.13,2476800.0,5.1501,5.1501,5.1285,5.1429,2476800.0
2012-03-06 09:30:00,7.05,7.07,7.02,7.02,916000.0,5.0852,5.0996,5.0636,5.0636,916000.0
2012-03-06 10:00:00,7.03,7.03,6.99,7.0,964000.0,5.0708,5.0708,5.0419,5.0491,964000.0
2012-03-06 10:30:00,7.0,7.04,7.0,7.01,352000.0,5.0491,5.078,5.0491,5.0564,352000.0
2012-03-06 11:00:00,7.01,7.05,7.01,7.03,692000.0,5.0564,5.0852,5.0564,5.0708,692000.0
2012-03-06 11:30:00,7.03,7.03,7.0,7.0,544000.0,5.0708,5.0708,5.0491,5.0491,544000.0
2012-03-06 12:00:00,7.0,7.01,6.97,6.98,552000.0,5.0491,5.0564,5.0275,5.0347,552000.0
2012-03-06 12:30:00,6.98,6.99,6.97,6.97,527200.0,5.0347,5.0419,5.0275,5.0275,527200.0
2012-03-06 13:00:00,6.97,6.98,6.95,6.95,551200.0,5.0275,5.0347,5.0131,5.0131,551200.0
2012-03-06 13:30:00,6.95,6.98,6.94,6.97,1192800.0,5.0131,5.0347,5.0059,5.0275,1192800.0
2012-03-06 14:00:00,6.97,6.98,6.95,6.96,465600.0,5.0275,5.0347,5.0131,5.0203,465600.0
2012-03-06 14:30:00,6.96,6.97,6.95,6.95,489600.0,5.0203,5.0275,5.0131,5.0131,489600.0
2012-03-06 15:00:00,6.95,6.97,6.95,6.96,703200.0,5.0131,5.0275,5.0131,5.0203,703200.0
2012-03-06 15:30:00,6.96,6.99,6.96,6.97,1308000.0,5.0203,5.0419,5.0203,5.0275,1308000.0
2012-03-07 09:30:00,7.13,7.18,7.11,7.15,3083200.0,5.1429,5.179,5.1285,5.1573,3083200.0
2012-03-07 10:00:00,7.15,7.16,7.11,7.12,1332000.0,5.1573,5.1645,5.1285,5.1357,1332000.0
2012-03-07 10:30:00,7.12,7.12,7.1,7.12,466400.0,5.1357,5.1357,5.1213,5.1357,466400.0
2012-03-07 11:00:00,7.11,7.16,7.11,7.16,420800.0,5.1285,5.1645,5.1285,5.1645,420800.0
2012-03-07 11:30:00,7.15,7.16,7.12,7.14,344800.0,5.1573,5.1645,5.1357,5.1501,344800.0
2012-03-07 12:00:00,7.14,7.14,7.12,7.14,349600.0,5.1501,5.1501,5.1357,5.1501,349600.0
2012-03-07 12:30:00,7.14,7.15,7.13,7.15,275200.0,5.1501,5.1573,5.1429,5.1573,275200.0
2012-03-07 13:00:00,7.15,7.15,7.13,7.14,290400.0,5.1573,5.1573,5.1429,5.1501,290400.0
2012-03-07 13:30:00,7.13,7.15,7.13,7.14,363200.0,5.1429,5.1573,5.1429,5.1501,363200.0
2012-03-07 14:00:00,7.14,7.15,7.13,7.14,451200.0,5.1501,5.1573,5.1429,5.1501,451200.0
2012-03-07 14:30:00,7.14,7.14,7.12,7.13,489600.0,5.1501,5.1501,5.1357,5.1429,489600.0
2012-03-07 15:00:00,7.13,7.14,7.11,7.14,732000.0,5.1429,5.1501,5.1285,5.1501,732000.0
2012-03-07 15:30:00,7.14,7.16,7.13,7.14,1444000.0,5.1501,5.1645,5.1429,5.1501,1444000.0
2012-03-08 09:30:00,7.25,7.27,7.2,7.21,1761600.0,5.2295,5.2439,5.1934,5.2006,1761600.0
2012-03-08 10:00:00,7.21,7.22,7.2,7.21,466400.0,5.2006,5.2078,5.1934,5.2006,466400.0
2012-03-08 10:30:00,7.21,7.24,7.21,7.23,789600.0,5.2006,5.2223,5.2006,5.215,789600.0
2012-03-08 11:00:00,7.23,7.24,7.23,7.23,517600.0,5.215,5.2223,5.215,5.215,517600.0
2012-03-08 11:30:00,7.23,7.24,7.22,7.22,505600.0,5.215,5.2223,5.2078,5.2078,505600.0
2012-03-08 12:00:00,7.22,7.23,7.22,7.22,545600.0,5.2078,5.215,5.2078,5.2078,545600.0
2012-03-08 12:30:00,7.22,7.22,7.21,7.21,406400.0,5.2078,5.2078,5.2006,5.2006,406400.0
2012-03-08 13:00:00,7.21,7.21,7.2,7.21,626400.0,5.2006,5.2006,5.1934,5.2006,626400.0
2012-03-08 13:30:00,7.21,7.21,7.2,7.21,377600.0,5.2006,5.2006,5.1934,5.2006,377600.0
2012-03-08 14:00:00,7.21,7.22,7.21,7.22,657600.0,5.2006,5.2078,5.2006,5.2078,657600.0
2012-03-08 14:30:00,7.22,7.25,7.22,7.24,224800.0,5.2078,5.2295,5.2078,5.2223,224800.0
2012-03-08 15:00:00,7.24,7.24,7.23,7.23,420000.0,5.2223,5.2223,5.215,5.215,420000.0
2012-03-08 15:30:00,7.23,7.23,7.21,7.22,1901600.0,5.215,5.215,5.2006,5.2078,1901600.0
2012-03-09 09:30:00,7.24,7.25,7.18,7.21,1100800.0,5.2223,5.2295,5.179,5.2006,1100800.0
2012-03-09 10:00:00,7.21,7.25,7.2,7.25,1204800.0,5.2006,5.2295,5.1934,5.2295,1204800.0
2012-03-09 10:30:00,7.25,7.25,7.23,7.25,525600.0,5.2295,5.2295,5.215,5.2295,525600.0
2012-03-09 11:00:00,7.25,7.27,7.25,7.25,546400.0,5.2295,5.2439,5.2295,5.2295,546400.0
2012-03-09 11:30:00,7.25,7.27,7.23,7.26,908000.0,5.2295,5.2439,5.215,5.2367,908000.0
2012-03-09 12:00:00,7.26,7.28,7.26,7.27,539200.0,5.2367,5.2511,5.2367,5.2439,539200.0
2012-03-09 12:30:00,7.27,7.27,7.26,7.26,536000.0,5.2439,5.2439,5.2367,5.2367,536000.0
2012-03-09 13:00:00,7.26,7.28,7.26,7.27,601600.0,5.2367,5.2511,5.2367,5.2439,601600.0
2012-03-09 13:30:00,7.27,7.29,7.26,7.28,507200.0,5.2439,5.2583,5.2367,5.2511,507200.0
2012-03-09 14:00:00,7.28,7.3,7.28,7.29,561600.0,5.2511,5.2655,5.2511,5.2583,561600.0
2012-03-09 14:30:00,7.29,7.3,7.27,7.28,1241600.0,5.2583,5.2655,5.2439,5.2511,1241600.0
2012-03-09 15:00:00,7.28,7.29,7.27,7.27,978400.0,5.2511,5.2583,5.2439,5.2439,978400.0
2012-03-09 15:30:00,7.27,7.28,7.26,7.28,2998400.0,5.2439,5.2511,5.2367,5.2511,2998400.0
2012-03-12 09:30:00,7.12,7.2,7.1,7.17,2706400.0,5.1357,5.1934,5.1213,5.1718,2706400.0
2012-03-12 10:00:00,7.17,7.18,7.15,7.16,1274400.0,5.1718,5.179,5.1573,5.1645,1274400.0
2012-03-12 10:30:00,7.16,7.19,7.16,7.19,868800.0,5.1645,5.1862,5.1645,5.1862,868800.0
2012-03-12 11:00:00,7.19,7.21,7.17,7.17,798400.0,5.1862,5.2006,5.1718,5.1718,798400.0
2012-03-12 11:30:00,7.18,7.18,7.16,7.17,344800.0,5.179,5.179,5.1645,5.1718,344800.0
2012-03-12 12:00:00,7.17,7.18,7.16,7.18,710400.0,5.1718,5.179,5.1645,5.179,710400.0
2012-03-12 12:30:00,7.17,7.18,7.15,7.17,420800.0,5.1718,5.179,5.1573,5.1718,420800.0
2012-03-12 13:00:00,7.17,7.17,7.16,7.17,508800.0,5.1718,5.1718,5.1645,5.1718,508800.0
2012-03-12 13:30:00,7.17,7.18,7.16,7.17,384800.0,5.1718,5.179,5.1645,5.1718,384800.0
2012-03-12 14:00:00,7.17,7.18,7.16,7.17,432800.0,5.1718,5.179,5.1645,5.1718,432800.0
2012-03-12 14:30:00,7.17,7.18,7.16,7.18,1164000.0,5.1718,5.179,5.1645,5.179,1164000.0
2012-03-12 15:00:00,7.18,7.21,7.18,7.21,1161600.0,5.179,5.2006,5.179,5.2006,1161600.0
2012-03-12 15:30:00,7.21,7.21,7.2,7.2,2431200.0,5.2006,5.2006,5.1934,5.1934,2431200.0
2012-03-13 09:30:00,7.25,7.28,7.22,7.25,1096800.0,5.2295,5.2511,5.2078,5.2295,1096800.0
2012-03-13 10:00:00,7.25,7.26,7.22,7.24,1180800.0,5.2295,5.2367,5.2078,5.2223,1180800.0
2012-03-13 10:30:00,7.24,7.26,7.24,7.24,538400.0,5.2223,5.2367,5.2223,5.2223,538400.0
2012-03-13 11:00:00,7.24,7.3,7.24,7.29,515200.0,5.2223,5.2655,5.2223,5.2583,515200.0
2012-03-13 11:30:00,7.29,7.32,7.29,7.31,756000.0,5.2583,5.28,5.2583,5.2727,756000.0
2012-03-13 12:00:00,7.31,7.34,7.3,7.33,778400.0,5.2727,5.2944,5.2655,5.2872,778400.0
2012-03-13 12:30:00,7.33,7.36,7.33,7.35,351200.0,5.2872,5.3088,5.2872,5.3016,351200.0
2012-03-13 13:00:00,7.35,7.36,7.35,7.35,644000.0,5.3016,5.3088,5.3016,5.3016,644000.0
2012-03-13 13:30:00,7.35,7.36,7.34,7.36,343200.0,5.3016,5.3088,5.2944,5.3088,343200.0
2012-03-13 14:00:00,7.36,7.37,7.35,7.36,480000.0,5.3088,5.316,5.3016,5.3088,480000.0
2012-03-13 14:30:00,7.36,7.36,7.34,7.35,483200.0,5.3088,5.3088,5.2944,5.3016,483200.0
2012-03-13 15:00:00,7.35,7.37,7.34,7.35,1022400.0,5.3016,5.316,5.2944,5.3016,1022400.0
2012-03-13 15:30:00,7.35,7.38,7.35,7.37,2128000.0,5.3016,5.3232,5.3016,5.316,2128000.0
2012-03-14 09:30:00,7.31,7.31,7.27,7.29,1116800.0,5.2727,5.2727,5.2439,5.2583,1116800.0
2012-03-14 10:00:00,7.28,7.31,7.28,7.3,628800.0,5.2511,5.2727,5.2511,5.2655,628800.0
2012-03-14 10:30:00,7.3,7.31,7.28,7.28,555200.0,5.2655,5.2727,5.2511,5.2511,555200.0
2012-03-14 11:00:00,7.28,7.29,7.26,7.27,368000.0,5.2511,5.2583,5.2367,5.2439,368000.0
2012-03-14 11:30:00,7.27,7.28,7.26,7.27,268800.0,5.2439,5.2511,5.2367,5.2439,268800.0
2012-03-14 12:00:00,7.27,7.28,7.26,7.26,286400.0,5.2439,5.2511,5.2367,5.2367,286400.0
2012-03-14 12:30:00,7.26,7.29,7.26,7.29,169600.0,5.2367,5.2583,5.2367,5.2583,169600.0
2012-03-14 13:00:00,7.29,7.3,7.28,7.29,240800.0,5.2583,5.2655,5.2511,5.2583,240800.0
2012-03-14 13:30:00,7.29,7.3,7.28,7.29,657600.0,5.2583,5.2655,5.2511,5.2583,657600.0
2012-03-14 14:00:00,7.29,7.32,7.29,7.32,748000.0,5.2583,5.28,5.2583,5.28,748000.0
2012-03-14 14:30:00,7.32,7.34,7.31,7.34,1104000.0,5.28,5.2944,5.2727,5.2944,1104000.0
2012-03-14 15:00:00,7.34,7.36,7.32,7.35,766400.0,5.2944,5.3088,5.28,5.3016,766400.0
2012-03-14 15:30:00,7.35,7.36,7.33,7.34,2357600.0,5.3016,5.3088,5.2872,5.2944,2357600.0
2012-03-15 09:30:00,7.26,7.29,7.22,7.26,1353600.0,5.2367,5.2583,5.2078,5.2367,1353600.0
2012-03-15 10:00:00,7.26,7.29,7.25,7.29,1428800.0,5.2367,5.2583,5.2295,5.2583,1428800.0
2012-03-15 10:30:00,7.29,7.33,7.29,7.31,601600.0,5.2583,5.2872,5.2583,5.2727,601600.0
2012-03-15 11:00:00,7.3,7.33,7.3,7.33,380000.0,5.2655,5.2872,5.2655,5.2872,380000.0
2012-03-15 11:30:00,7.33,7.34,7.32,7.32,572000.0,5.2872,5.2944,5.28,5.28,572000.0
2012-03-15 12:00:00,7.32,7.34,7.32,7.34,728000.0,5.28,5.2944,5.28,5.2944,728000.0
2012-03-15 12:30:00,7.34,7.37,7.34,7.37,340800.0,5.2944,5.316,5.2944,5.316,340800.0
2012-03-15 13:00:00,7.37,7.37,7.36,7.36,393600.0,5.316,5.316,5.3088,5.3088,393600.0
2012-03-15 13:30:00,7.37,7.38,7.37,7.38,626400.0,5.316,5.3232,5.316,5.3232,626400.0
2012-03-15 14:00:00,7.38,7.38,7.37,7.38,472800.0,5.3232,5.3232,5.316,5.3232,472800.0
2012-03-15 14:30:00,7.38,7.38,7.37,7.38,550400.0,5.3232,5.3232,5.316,5.3232,550400.0
2012-03-15 15:00:00,7.38,7.39,7.37,7.39,441600.0,5.3232,5.3305,5.316,5.3305,441600.0
2012-03-15 15:30:00,7.39,7.4,7.37,7.38,1744000.0,5.3305,5.3377,5.316,5.3232,1744000.0
2012-03-16 09:30:00,7.31,7.34,7.27,7.34,3995200.0,5.2727,5.2944,5.2439,5.2944,3995200.0
2012-03-16 10:00:00,7.34,7.37,7.34,7.34,1400000.0,5.2944,5.316,5.2944,5.2944,1400000.0
2012-03-16 10:30:00,7.35,7.39,7.34,7.38,924000.0,5.3016,5.3305,5.2944,5.3232,924000.0
2012-03-16 11:00:00,7.37,7.38,7.35,7.36,602400.0,5.316,5.3232,5.3016,5.3088,602400.0
2012-03-16 11:30:00,7.36,7.37,7.36,7.36,637600.0,5.3088,5.316,5.3088,5.3088,637600.0
2012-03-16 12:00:00,7.36,7.38,7.36,7.37,378400.0,5.3088,5.3232,5.3088,5.316,378400.0
2012-03-16 12:30:00,7.37,7.37,7.36,7.36,288000.0,5.316,5.316,5.3088,5.3088,288000.0
2012-03-16 13:00:00,7.36,7.37,7.36,7.36,208800.0,5.3088,5.316,5.3088,5.3088,208800.0
2012-03-16 13:30:00,7.36,7.36,7.35,7.36,300800.0,5.3088,5.3088,5.3016,5.3088,300800.0
2012-03-16 14:00:00,7.36,7.36,7.35,7.36,624000.0,5.3088,5.3088,5.3016,5.3088,624000.0
2012-03-16 14:30:00,7.35,7.36,7.35,7.36,447200.0,5.3016,5.3088,5.3016,5.3088,447200.0
2012-03-16 15:00:00,7.36,7.36,7.34,7.35,553600.0,5.3088,5.3088,5.2944,5.3016,553600.0
2012-03-16 15:30:00,7.35,7.35,7.33,7.35,2223200.0,5.3016,5.3016,5.2872,5.3016,2223200.0
2012-03-19 09:30:00,7.25,7.26,7.17,7.21,2544800.0,5.2295,5.2367,5.1718,5.2006,2544800.0
2012-03-19 10:00:00,7.22,7.25,7.21,7.23,1794400.0,5.2078,5.2295,5.2006,5.215,1794400.0
2012-03-19 10:30:00,7.23,7.28,7.23,7.28,908000.0,5.215,5.2511,5.215,5.2511,908000.0
2012-03-19 11:00:00,7.28,7.29,7.25,7.25,434400.0,5.2511,5.2583,5.2295,5.2295,434400.0
2012-03-19 11:30:00,7.25,7.28,7.25,7.27,502400.0,5.2295,5.2511,5.2295,5.2439,502400.0
2012-03-19 12:00:00,7.27,7.28,7.27,7.27,452800.0,5.2439,5.2511,5.2439,5.2439,452800.0
2012-03-19 12:30:00,7.28,7.29,7.27,7.29,527200.0,5.2511,5.2583,5.2439,5.2583,527200.0
2012-03-19 13:00:00,7.29,7.31,7.28,7.3,550400.0,5.2583,5.2727,5.2511,5.2655,550400.0
2012-03-19 13:30:00,7.3,7.32,7.3,7.31,628000.0,5.2655,5.28,5.2655,5.2727,628000.0
2012-03-19 14:00:00,7.31,7.32,7.29,7.31,316000.0,5.2727,5.28,5.2583,5.2727,316000.0
2012-03-19 14:30:00,7.31,7.32,7.3,7.3,279200.0,5.2727,5.28,5.2655,5.2655,279200.0
2012-03-19 15:00:00,7.3,7.31,7.29,7.3,415200.0,5.2655,5.2727,5.2583,5.2655,415200.0
2012-03-19 15:30:00,7.3,7.3,7.25,7.27,1568800.0,5.2655,5.2655,5.2295,5.2439,1568800.0
2012-03-20 09:30:00,7.17,7.19,7.12,7.14,1276000.0,5.1718,5.1862,5.1357,5.1501,1276000.0
2012-03-20 10:00:00,7.14,7.18,7.12,7.16,760800.0,5.1501,5.179,5.1357,5.1645,760800.0
2012-03-20 10:30:00,7.16,7.19,7.15,7.19,628800.0,5.1645,5.1862,5.1573,5.1862,628800.0
2012-03-20 11:00:00,7.19,7.21,7.18,7.21,672000.0,5.1862,5.2006,5.179,5.2006,672000.0
2012-03-20 11:30:00,7.21,7.21,7.18,7.19,502400.0,5.2006,5.2006,5.179,5.1862,502400.0
2012-03-20 12:00:00,7.19,7.19,7.17,7.17,644000.0,5.1862,5.1862,5.1718,5.1718,644000.0
2012-03-20 12:30:00,7.17,7.2,7.17,7.19,418400.0,5.1718,5.1934,5.1718,5.1862,418400.0
2012-03-20 13:00:00,7.19,7.2,7.19,7.19,633600.0,5.1862,5.1934,5.1862,5.1862,633600.0
2012-03-20 13:30:00,7.19,7.19,7.17,7.17,578400.0,5.1862,5.1862,5.1718,5.1718,578400.0
2012-03-20 14:00:00,7.17,7.19,7.17,7.19,421600.0,5.1718,5.1862,5.1718,5.1862,421600.0
2012-03-20 14:30:00,7.19,7.2,7.18,7.19,432800.0,5.1862,5.1934,5.179,5.1862,432800.0
2012-03-20 15:00:00,7.19,7.22,7.19,7.21,591200.0,5.1862,5.2078,5.1862,5.2006,591200.0
2012-03-20 15:30:00,7.21,7.22,7.2,7.21,1288800.0,5.2006,5.2078,5.1934,5.2006,1288800.0
2012-03-21 09:30:00,7.25,7.25,7.18,7.2,1008000.0,5.2295,5.2295,5.179,5.1934,1008000.0
2012-03-21 10:00:00,7.2,7.22,7.17,7.22,1044800.0,5.1934,5.2078,5.1718,5.2078,1044800.0
2012-03-21 10:30:00,7.22,7.22,7.18,7.18,799200.0,5.2078,5.2078,5.179,5.179,799200.0
2012-03-21 11:00:00,7.18,7.21,7.18,7.2,736800.0,5.179,5.2006,5.179,5.1934,736800.0
2012-03-21 11:30:00,7.2,7.24,7.2,7.23,268800.0,5.1934,5.2223,5.1934,5.215,268800.0
2012-03-21 12:00:00,7.23,7.26,7.23,7.24,364800.0,5.215,5.2367,5.215,5.2223,364800.0
2012-03-21 12:30:00,7.24,7.26,7.23,7.24,299200.0,5.2223,5.2367,5.215,5.2223,299200.0
2012-03-21 13:00:00,7.24,7.24,7.22,7.24,717600.0,5.2223,5.2223,5.2078,5.2223,717600.0
2012-03-21 13:30:00,7.24,7.26,7.23,7.26,286400.0,5.2223,5.2367,5.215,5.2367,286400.0
2012-03-21 14:00:00,7.26,7.26,7.23,7.24,413600.0,5.2367,5.2367,5.215,5.2223,413600.0
2012-03-21 14:30:00,7.23,7.25,7.22,7.23,625600.0,5.215,5.2295,5.2078,5.215,625600.0
2012-03-21 15:00:00,7.23,7.25,7.22,7.23,768000.0,5.215,5.2295,5.2078,5.215,768000.0
2012-03-21 15:30:00,7.23,7.24,7.21,7.22,1474400.0,5.215,5.2223,5.2006,5.2078,1474400.0
2012-03-22 09:30:00,7.07,7.12,7.03,7.06,2084800.0,5.0996,5.1357,5.0708,5.0924,2084800.0
2012-03-22 10:00:00,7.06,7.08,7.04,7.06,1652800.0,5.0924,5.1068,5.078,5.0924,1652800.0
2012-03-22 10:30:00,7.06,7.07,7.05,7.06,1065600.0,5.0924,5.0996,5.0852,5.0924,1065600.0
2012-03-22 11:00:00,7.06,7.07,7.05,7.07,1116000.0,5.0924,5.0996,5.0852,5.0996,1116000.0
2012-03-22 11:30:00,7.07,7.09,7.06,7.09,733600.0,5.0996,5.1141,5.0924,5.1141,733600.0
2012-03-22 12:00:00,7.09,7.11,7.08,7.11,680800.0,5.1141,5.1285,5.1068,5.1285,680800.0
2012-03-22 12:30:00,7.11,7.12,7.09,7.12,311200.0,5.1285,5.1357,5.1141,5.1357,311200.0
2012-03-22 13:00:00,7.12,7.12,7.08,7.1,398400.0,5.1357,5.1357,5.1068,5.1213,398400.0
2012-03-22 13:30:00,7.1,7.11,7.1,7.1,372000.0,5.1213,5.1285,5.1213,5.1213,372000.0
2012-03-22 14:00:00,7.1,7.1,7.09,7.1,588000.0,5.1213,5.1213,5.1141,5.1213,588000.0
2012-03-22 14:30:00,7.1,7.1,7.08,7.08,519200.0,5.1213,5.1213,5.1068,5.1068,519200.0
2012-03-22 15:00:00,7.08,7.08,7.05,7.06,1912000.0,5.1068,5.1068,5.0852,5.0924,1912000.0
2012-03-22 15:30:00,7.06,7.08,7.05,7.06,3243200.0,5.0924,5.1068,5.0852,5.0924,3243200.0
2012-03-23 09:30:00,7.1,7.12,7.06,7.06,3225600.0,5.1213,5.1357,5.0924,5.0924,3225600.0
2012-03-23 10:00:00,7.06,7.06,7.02,7.04,3071200.0,5.0924,5.0924,5.0636,5.078,3071200.0
2012-03-23 10:30:00,7.04,7.07,7.04,7.06,2076000.0,5.078,5.0996,5.078,5.0924,2076000.0
2012-03-23 11:00:00,7.06,7.07,7.05,7.06,1385600.0,5.0924,5.0996,5.0852,5.0924,1385600.0
2012-03-23 11:30:00,7.06,7.1,7.06,7.09,2046400.0,5.0924,5.1213,5.0924,5.1141,2046400.0
2012-03-23 12:00:00,7.09,7.1,7.08,7.1,684000.0,5.1141,5.1213,5.1068,5.1213,684000.0
2012-03-23 12:30:00,7.1,7.11,7.09,7.1,332800.0,5.1213,5.1285,5.1141,5.1213,332800.0
2012-03-23 13:00:00,7.1,7.1,7.09,7.1,371200.0,5.1213,5.1213,5.1141,5.1213,371200.0
2012-03-23 13:30:00,7.1,7.12,7.1,7.11,492000.0,5.1213,5.1357,5.1213,5.1285,492000.0
2012-03-23 14:00:00,7.11,7.13,7.1,7.13,718400.0,5.1285,5.1429,5.1213,5.1429,718400.0
2012-03-23 14:30:00,7.13,7.13,7.1,7.1,1404000.0,5.1429,5.1429,5.1213,5.1213,1404000.0
2012-03-23 15:00:00,7.1,7.11,7.09,7.1,663200.0,5.1213,5.1285,5.1141,5.1213,663200.0
2012-03-23 15:30:00,7.1,7.13,7.1,7.13,3874400.0,5.1213,5.1429,5.1213,5.1429,3874400.0
2012-03-26 09:30:00,7.1,7.12,7.08,7.08,902400.0,5.1213,5.1357,5.1068,5.1068,902400.0
2012-03-26 10:00:00,7.07,7.11,7.07,7.1,596000.0,5.0996,5.1285,5.0996,5.1213,596000.0
2012-03-26 10:30:00,7.1,7.11,7.07,7.08,888800.0,5.1213,5.1285,5.0996,5.1068,888800.0
2012-03-26 11:00:00,7.08,7.09,7.08,7.08,557600.0,5.1068,5.1141,5.1068,5.1068,557600.0
2012-03-26 11:30:00,7.08,7.12,7.07,7.12,600800.0,5.1068,5.1357,5.0996,5.1357,600800.0
2012-03-26 12:00:00,7.12,7.13,7.12,7.13,777600.0,5.1357,5.1429,5.1357,5.1429,777600.0
2012-03-26 12:30:00,7.13,7.13,7.12,7.13,542400.0,5.1429,5.1429,5.1357,5.1429,542400.0
2012-03-26 13:00:00,7.13,7.13,7.12,7.13,233600.0,5.1429,5.1429,5.1357,5.1429,233600.0
2012-03-26 13:30:00,7.13,7.14,7.13,7.14,317600.0,5.1429,5.1501,5.1429,5.1501,317600.0
2012-03-26 14:00:00,7.14,7.18,7.14,7.18,729600.0,5.1501,5.179,5.1501,5.179,729600.0
2012-03-26 14:30:00,7.18,7.18,7.17,7.18,596800.0,5.179,5.179,5.1718,5.179,596800.0
2012-03-26 15:00:00,7.18,7.19,7.17,7.18,792800.0,5.179,5.1862,5.1718,5.179,792800.0
2012-03-26 15:30:00,7.18,7.18,7.15,7.18,2441600.0,5.179,5.179,5.1573,5.179,2441600.0
2012-03-27 09:30:00,7.17,7.25,7.15,7.23,1423200.0,5.1718,5.2295,5.1573,5.215,1423200.0
2012-03-27 10:00:00,7.23,7.24,7.22,7.23,643200.0,5.215,5.2223,5.2078,5.215,643200.0
2012-03-27 10:30:00,7.23,7.24,7.21,7.21,542400.0,5.215,5.2223,5.2006,5.2006,542400.0
2012-03-27 11:00:00,7.21,7.22,7.21,7.21,467200.0,5.2006,5.2078,5.2006,5.2006,467200.0
2012-03-27 11:30:00,7.21,7.22,7.19,7.2,871200.0,5.2006,5.2078,5.1862,5.1934,871200.0
2012-03-27 12:00:00,7.2,7.21,7.19,7.19,381600.0,5.1934,5.2006,5.1862,5.1862,381600.0
2012-03-27 12:30:00,7.19,7.2,7.19,7.2,412000.0,5.1862,5.1934,5.1862,5.1934,412000.0
2012-03-27 13:00:00,7.2,7.21,7.19,7.19,1054400.0,5.1934,5.2006,5.1862,5.1862,1054400.0
2012-03-27 13:30:00,7.19,7.22,7.19,7.21,238400.0,5.1862,5.2078,5.1862,5.2006,238400.0
2012-03-27 14:00:00,7.2,7.22,7.2,7.22,552800.0,5.1934,5.2078,5.1934,5.2078,552800.0
2012-03-27 14:30:00,7.22,7.22,7.2,7.21,303200.0,5.2078,5.2078,5.1934,5.2006,303200.0
2012-03-27 15:00:00,7.21,7.21,7.2,7.21,422400.0,5.2006,5.2006,5.1934,5.2006,422400.0
2012-03-27 15:30:00,7.21,7.22,7.19,7.19,2104000.0,5.2006,5.2078,5.1862,5.1862,2104000.0
2012-03-28 09:30:00,7.12,7.17,7.02,7.06,3070400.0,5.1357,5.1718,5.0636,5.0924,3070400.0
2012-03-28 10:00:00,7.06,7.07,7.04,7.05,1489600.0,5.0924,5.0996,5.078,5.0852,1489600.0
2012-03-28 10:30:00,7.05,7.05,7.02,7.04,1024000.0,5.0852,5.0852,5.0636,5.078,1024000.0
2012-03-28 11:00:00,7.04,7.04,7.0,7.01,1193600.0,5.078,5.078,5.0491,5.0564,1193600.0
2012-03-28 11:30:00,7.01,7.01,6.99,7.0,1000000.0,5.0564,5.0564,5.0419,5.0491,1000000.0
2012-03-28 12:00:00,7.01,7.02,6.99,6.99,1170400.0,5.0564,5.0636,5.0419,5.0419,1170400.0
2012-03-28 12:30:00,6.99,6.99,6.98,6.99,860800.0,5.0419,5.0419,5.0347,5.0419,860800.0
2012-03-28 13:00:00,6.99,6.99,6.97,6.97,572800.0,5.0419,5.0419,5.0275,5.0275,572800.0
2012-03-28 13:30:00,6.97,7.0,6.96,6.99,873600.0,5.0275,5.0491,5.0203,5.0419,873600.0
2012-03-28 14:00:00,6.99,7.0,6.97,7.0,745600.0,5.0419,5.0491,5.0275,5.0491,745600.0
2012-03-28 14:30:00,7.0,7.02,7.0,7.01,544000.0,5.0491,5.0636,5.0491,5.0564,544000.0
2012-03-28 15:00:00,7.01,7.02,7.0,7.01,742400.0,5.0564,5.0636,5.0491,5.0564,742400.0
2012-03-28 15:30:00,7.01,7.01,6.98,6.99,2547200.0,5.0564,5.0564,5.0347,5.0419,2547200.0
2012-03-29 09:30:00,6.97,6.99,6.91,6.94,1497600.0,5.0275,5.0419,4.9842,5.0059,1497600.0
2012-03-29 10:00:00,6.94,6.96,6.94,6.96,1236800.0,5.0059,5.0203,5.0059,5.0203,1236800.0
2012-03-29 10:30:00,6.96,6.98,6.95,6.97,974400.0,5.0203,5.0347,5.0131,5.0275,974400.0
2012-03-29 11:00:00,6.97,6.98,6.96,6.96,771200.0,5.0275,5.0347,5.0203,5.0203,771200.0
2012-03-29 11:30:00,6.96,6.97,6.95,6.96,560000.0,5.0203,5.0275,5.0131,5.0203,560000.0
2012-03-29 12:00:00,6.96,6.99,6.96,6.98,885600.0,5.0203,5.0419,5.0203,5.0347,885600.0
2012-03-29 12:30:00,6.98,7.01,6.98,7.01,1073600.0,5.0347,5.0564,5.0347,5.0564,1073600.0
2012-03-29 13:00:00,7.01,7.02,7.01,7.02,536000.0,5.0564,5.0636,5.0564,5.0636,536000.0
2012-03-29 13:30:00,7.02,7.03,7.01,7.02,425600.0,5.0636,5.0708,5.0564,5.0636,425600.0
2012-03-29 14:00:00,7.02,7.04,7.02,7.04,541600.0,5.0636,5.078,5.0636,5.078,541600.0
2012-03-29 14:30:00,7.04,7.05,7.04,7.04,460000.0,5.078,5.0852,5.078,5.078,460000.0
2012-03-29 15:00:00,7.04,7.07,7.04,7.05,926400.0,5.078,5.0996,5.078,5.0852,926400.0
2012-03-29 15:30:00,7.05,7.07,7.05,7.06,1879200.0,5.0852,5.0996,5.0852,5.0924,1879200.0
2012-03-30 09:30:00,7.14,7.15,7.08,7.12,1396800.0,5.1501,5.1573,5.1068,5.1357,1396800.0
2012-03-30 10:00:00,7.11,7.14,7.11,7.12,1578400.0,5.1285,5.1501,5.1285,5.1357,1578400.0
2012-03-30 10:30:00,7.12,7.13,7.1,7.13,816800.0,5.1357,5.1429,5.1213,5.1429,816800.0
2012-03-30 11:00:00,7.12,7.18,7.12,7.16,784000.0,5.1357,5.179,5.1357,5.1645,784000.0
2012-03-30 11:30:00,7.16,7.17,7.15,7.17,567200.0,5.1645,5.1718,5.1573,5.1718,567200.0
2012-03-30 12:00:00,7.17,7.17,7.15,7.17,381600.0,5.1718,5.1718,5.1573,5.1718,381600.0
2012-03-30 12:30:00,7.17,7.2,7.17,7.18,444800.0,5.1718,5.1934,5.1718,5.179,444800.0
2012-03-30 13:00:00,7.18,7.21,7.17,7.21,742400.0,5.179,5.2006,5.1718,5.2006,742400.0
2012-03-30 13:30:00,7.21,7.22,7.18,7.19,760800.0,5.2006,5.2078,5.179,5.1862,760800.0
2012-03-30 14:00:00,7.18,7.19,7.16,7.16,234400.0,5.179,5.1862,5.1645,5.1645,234400.0
2012-03-30 14:30:00,7.16,7.17,7.15,7.15,360800.0,5.1645,5.1718,5.1573,5.1573,360800.0
2012-03-30 15:00:00,7.15,7.16,7.14,7.15,653600.0,5.1573,5.1645,5.1501,5.1573,653600.0
2012-03-30 15:30:00,7.15,7.16,7.13,7.13,2239200.0,5.1573,5.1645,5.1429,5.1429,2239200.0
2012-04-02 09:30:00,7.14,7.16,7.1,7.14,1292000.0,5.1501,5.1645,5.1213,5.1501,1292000.0
2012-04-02 10:00:00,7.15,7.22,7.15,7.21,776800.0,5.1573,5.2078,5.1573,5.2006,776800.0
2012-04-02 10:30:00,7.21,7.21,7.16,7.18,1273600.0,5.2006,5.2006,5.1645,5.179,1273600.0
2012-04-02 11:00:00,7.18,7.18,7.17,7.17,671200.0,5.179,5.179,5.1718,5.1718,671200.0
2012-04-02 11:30:00,7.17,7.18,7.16,7.16,706400.0,5.1718,5.179,5.1645,5.1645,706400.0
2012-04-02 12:00:00,7.16,7.17,7.15,7.16,1230400.0,5.1645,5.1718,5.1573,5.1645,1230400.0
2012-04-02 12:30:00,7.16,7.16,7.15,7.16,523200.0,5.1645,5.1645,5.1573,5.1645,523200.0
2012-04-02 13:00:00,7.16,7.17,7.15,7.17,516800.0,5.1645,5.1718,5.1573,5.1718,516800.0
2012-04-02 13:30:00,7.17,7.18,7.15,7.16,641600.0,5.1718,5.179,5.1573,5.1645,641600.0
2012-04-02 14:00:00,7.16,7.16,7.14,7.14,680800.0,5.1645,5.1645,5.1501,5.1501,680800.0
2012-04-02 14:30:00,7.14,7.18,7.14,7.18,1204800.0,5.1501,5.179,5.1501,5.179,1204800.0
2012-04-02 15:00:00,7.18,7.18,7.16,7.16,1027200.0,5.179,5.179,5.1645,5.1645,1027200.0
2012-04-02 15:30:00,7.16,7.18,7.15,7.17,2548000.0,5.1645,5.179,5.1573,5.1718,2548000.0
2012-04-03 09:30:00,7.18,7.2,7.15,7.19,920000.0,5.179,5.1934,5.1573,5.1862,920000.0
2012-04-03 10:00:00,7.19,7.21,7.17,7.2,1021600.0,5.1862,5.2006,5.1718,5.1934,1021600.0
2012-04-03 10:30:00,7.2,7.23,7.2,7.23,440800.0,5.1934,5.215,5.1934,5.215,440800.0
2012-04-03 11:00:00,7.23,7.23,7.21,7.21,511200.0,5.215,5.215,5.2006,5.2006,511200.0
2012-04-03 11:30:00,7.21,7.23,7.21,7.22,1120800.0,5.2006,5.215,5.2006,5.2078,1120800.0
2012-04-03 12:00:00,7.21,7.22,7.19,7.2,639200.0,5.2006,5.2078,5.1862,5.1934,639200.0
2012-04-03 12:30:00,7.2,7.21,7.19,7.21,287200.0,5.1934,5.2006,5.1862,5.2006,287200.0
2012-04-03 13:00:00,7.21,7.21,7.2,7.2,591200.0,5.2006,5.2006,5.1934,5.1934,591200.0
2012-04-03 13:30:00,7.21,7.21,7.19,7.21,427200.0,5.2006,5.2006,5.1862,5.2006,427200.0
2012-04-03 14:00:00,7.21,7.21,7.17,7.18,786400.0,5.2006,5.2006,5.1718,5.179,786400.0
2012-04-03 14:30:00,7.18,7.18,7.16,7.17,661600.0,5.179,5.179,5.1645,5.1718,661600.0
2012-04-03 15:00:00,7.17,7.18,7.16,7.16,656000.0,5.1718,5.179,5.1645,5.1645,656000.0
2012-04-03 15:30:00,7.16,7.21,7.16,7.2,1500800.0,5.1645,5.2006,5.1645,5.1934,1500800.0
2012-04-04 09:30:00,7.14,7.18,7.05,7.18,1064000.0,5.1501,5.179,5.0852,5.179,1064000.0
2012-04-04 10:00:00,7.18,7.18,7.09,7.1,854400.0,5.179,5.179,5.1141,5.1213,854400.0
2012-04-04 10:30:00,7.1,7.11,7.07,7.07,487200.0,5.1213,5.1285,5.0996,5.0996,487200.0
2012-04-04 11:00:00,7.07,7.07,7.04,7.05,445600.0,5.0996,5.0996,5.078,5.0852,445600.0
2012-04-04 11:30:00,7.05,7.06,7.04,7.05,443200.0,5.0852,5.0924,5.078,5.0852,443200.0
2012-04-04 12:00:00,7.05,7.08,7.05,7.06,185600.0,5.0852,5.1068,5.0852,5.0924,185600.0
2012-04-04 12:30:00,7.06,7.07,7.05,7.05,183200.0,5.0924,5.0996,5.0852,5.0852,183200.0
2012-04-04 13:00:00,7.05,7.05,7.03,7.03,402400.0,5.0852,5.0852,5.0708,5.0708,402400.0
2012-04-04 13:30:00,7.03,7.06,7.03,7.05,422400.0,5.0708,5.0924,5.0708,5.0852,422400.0
2012-04-04 14:00:00,7.05,7.07,7.05,7.07,320000.0,5.0852,5.0996,5.0852,5.0996,320000.0
2012-04-04 14:30:00,7.07,7.08,7.06,7.08,347200.0,5.0996,5.1068,5.0924,5.1068,347200.0
2012-04-04 15:00:00,7.08,7.1,7.08,7.1,639200.0,5.1068,5.1213,5.1068,5.1213,639200.0
2012-04-04 15:30:00,7.1,7.12,7.1,7.12,1736000.0,5.1213,5.1357,5.1213,5.1357,1736000.0
2012-04-05 09:30:00,7.05,7.06,6.99,7.06,2637600.0,5.0852,5.0924,5.0419,5.0924,2637600.0
2012-04-05 10:00:00,7.06,7.1,7.04,7.1,1066400.0,5.0924,5.1213,5.078,5.1213,1066400.0
2012-04-05 10:30:00,7.1,7.12,7.08,7.09,1280800.0,5.1213,5.1357,5.1068,5.1141,1280800.0
2012-04-05 11:00:00,7.09,7.09,7.06,7.06,702400.0,5.1141,5.1141,5.0924,5.0924,702400.0
2012-04-05 11:30:00,7.06,7.08,7.05,7.08,688800.0,5.0924,5.1068,5.0852,5.1068,688800.0
2012-04-05 12:00:00,7.08,7.11,7.07,7.09,653600.0,5.1068,5.1285,5.0996,5.1141,653600.0
2012-04-05 12:30:00,7.09,7.11,7.08,7.11,618400.0,5.1141,5.1285,5.1068,5.1285,618400.0
2012-04-05 13:00:00,7.11,7.13,7.11,7.13,727200.0,5.1285,5.1429,5.1285,5.1429,727200.0
2012-04-05 13:30:00,7.13,7.15,7.12,7.12,1193600.0,5.1429,5.1573,5.1357,5.1357,1193600.0
2012-04-05 14:00:00,7.12,7.15,7.12,7.14,681600.0,5.1357,5.1573,5.1357,5.1501,681600.0
2012-04-05 14:30:00,7.14,7.14,7.13,7.14,562400.0,5.1501,5.1501,5.1429,5.1501,562400.0
2012-04-05 15:00:00,7.14,7.15,7.14,7.15,913600.0,5.1501,5.1573,5.1501,5.1573,913600.0
2012-04-05 15:30:00,7.15,7.18,7.15,7.17,3112800.0,5.1573,5.179,5.1573,5.1718,3112800.0
2012-04-09 09:30:00,7.03,7.08,7.03,7.06,959200.0,5.0708,5.1068,5.0708,5.0924,959200.0
2012-04-09 10:00:00,7.06,7.12,7.06,7.11,785600.0,5.0924,5.1357,5.0924,5.1285,785600.0
2012-04-09 10:30:00,7.12,7.12,7.09,7.09,412800.0,5.1357,5.1357,5.1141,5.1141,412800.0
2012-04-09 11:00:00,7.09,7.09,7.07,7.08,985600.0,5.1141,5.1141,5.0996,5.1068,985600.0
2012-04-09 11:30:00,7.08,7.09,7.06,7.08,1044800.0,5.1068,5.1141,5.0924,5.1068,1044800.0
2012-04-09 12:00:00,7.08,7.09,7.07,7.08,738400.0,5.1068,5.1141,5.0996,5.1068,738400.0
2012-04-09 12:30:00,7.08,7.1,7.08,7.1,590400.0,5.1068,5.1213,5.1068,5.1213,590400.0
2012-04-09 13:00:00,7.1,7.1,7.08,7.08,575200.0,5.1213,5.1213,5.1068,5.1068,575200.0
2012-04-09 13:30:00,7.08,7.09,7.07,7.09,646400.0,5.1068,5.1141,5.0996,5.1141,646400.0
2012-04-09 14:00:00,7.09,7.09,7.08,7.09,647200.0,5.1141,5.1141,5.1068,5.1141,647200.0
2012-04-09 14:30:00,7.09,7.11,7.08,7.1,527200.0,5.1141,5.1285,5.1068,5.1213,527200.0
2012-04-09 15:00:00,7.1,7.11,7.09,7.11,1088800.0,5.1213,5.1285,5.1141,5.1285,1088800.0
2012-04-09 15:30:00,7.11,7.12,7.1,7.1,1620800.0,5.1285,5.1357,5.1213,5.1213,1620800.0
2012-04-10 09:30:00,6.95,7.04,6.93,7.04,2833600.0,5.0131,5.078,4.9986,5.078,2833600.0
2012-04-10 10:00:00,7.04,7.05,7.01,7.05,1356000.0,5.078,5.0852,5.0564,5.0852,1356000.0
2012-04-10 10:30:00,7.05,7.06,7.03,7.06,1482400.0,5.0852,5.0924,5.0708,5.0924,1482400.0
2012-04-10 11:00:00,7.06,7.07,7.03,7.05,1275200.0,5.0924,5.0996,5.0708,5.0852,1275200.0
2012-04-10 11:30:00,7.05,7.05,7.03,7.05,2356000.0,5.0852,5.0852,5.0708,5.0852,2356000.0
2012-04-10 12:00:00,7.05,7.06,7.04,7.06,1330400.0,5.0852,5.0924,5.078,5.0924,1330400.0
2012-04-10 12:30:00,7.06,7.06,7.02,7.06,526400.0,5.0924,5.0924,5.0636,5.0924,526400.0
2012-04-10 13:00:00,7.06,7.07,7.05,7.07,874400.0,5.0924,5.0996,5.0852,5.0996,874400.0
2012-04-10 13:30:00,7.07,7.07,7.04,7.07,1513600.0,5.0996,5.0996,5.078,5.0996,1513600.0
2012-04-10 14:00:00,7.06,7.06,7.03,7.06,1277600.0,5.0924,5.0924,5.0708,5.0924,1277600.0
2012-04-10 14:30:00,7.06,7.1,7.04,7.07,1527200.0,5.0924,5.1213,5.078,5.0996,1527200.0
2012-04-10 15:00:00,7.07,7.08,7.02,7.02,2335200.0,5.0996,5.1068,5.0636,5.0636,2335200.0
2012-04-10 15:30:00,7.03,7.04,7.02,7.03,2400800.0,5.0708,5.078,5.0636,5.0708,2400800.0
2012-04-11 09:30:00,7.08,7.11,7.03,7.11,1170400.0,5.1068,5.1285,5.0708,5.1285,1170400.0
2012-04-11 10:00:00,7.11,7.14,7.1,7.11,1296000.0,5.1285,5.1501,5.1213,5.1285,1296000.0
2012-04-11 10:30:00,7.11,7.14,7.09,7.14,1364000.0,5.1285,5.1501,5.1141,5.1501,1364000.0
2012-04-11 11:00:00,7.14,7.18,7.12,7.12,1380800.0,5.1501,5.179,5.1357,5.1357,1380800.0
2012-04-11 11:30:00,7.12,7.14,7.12,7.13,678400.0,5.1357,5.1501,5.1357,5.1429,678400.0
2012-04-11 12:00:00,7.13,7.14,7.1,7.1,1198400.0,5.1429,5.1501,5.1213,5.1213,1198400.0
2012-04-11 12:30:00,7.1,7.11,7.08,7.11,730400.0,5.1213,5.1285,5.1068,5.1285,730400.0
2012-04-11 13:00:00,7.11,7.11,7.07,7.08,1261600.0,5.1285,5.1285,5.0996,5.1068,1261600.0
2012-04-11 13:30:00,7.08,7.08,7.06,7.07,713600.0,5.1068,5.1068,5.0924,5.0996,713600.0
2012-04-11 14:00:00,7.07,7.08,7.06,7.07,1198400.0,5.0996,5.1068,5.0924,5.0996,1198400.0
2012-04-11 14:30:00,7.07,7.08,7.05,7.06,1697600.0,5.0996,5.1068,5.0852,5.0924,1697600.0
2012-04-11 15:00:00,7.06,7.07,7.04,7.06,1314400.0,5.0924,5.0996,5.078,5.0924,1314400.0
2012-04-11 15:30:00,7.06,7.07,7.04,7.06,2922400.0,5.0924,5.0996,5.078,5.0924,2922400.0
2012-04-12 09:30:00,7.02,7.09,6.94,7.08,2504800.0,5.0636,5.1141,5.0059,5.1068,2504800.0
2012-04-12 10:00:00,7.08,7.08,7.05,7.06,1792000.0,5.1068,5.1068,5.0852,5.0924,1792000.0
2012-04-12 10:30:00,7.05,7.06,7.01,7.02,2532000.0,5.0852,5.0924,5.0564,5.0636,2532000.0
2012-04-12 11:00:00,7.02,7.04,7.01,7.01,2112800.0,5.0636,5.078,5.0564,5.0564,2112800.0
2012-04-12 11:30:00,7.01,7.01,6.97,6.98,2311200.0,5.0564,5.0564,5.0275,5.0347,2311200.0
2012-04-12 12:00:00,6.98,6.98,6.93,6.95,2472000.0,5.0347,5.0347,4.9986,5.0131,2472000.0
2012-04-12 12:30:00,6.95,6.98,6.94,6.97,1512800.0,5.0131,5.0347,5.0059,5.0275,1512800.0
2012-04-12 13:00:00,6.97,6.99,6.95,6.99,1654400.0,5.0275,5.0419,5.0131,5.0419,1654400.0
2012-04-12 13:30:00,6.99,7.03,6.99,7.03,2116800.0,5.0419,5.0708,5.0419,5.0708,2116800.0
2012-04-12 14:00:00,7.03,7.03,7.01,7.02,792000.0,5.0708,5.0708,5.0564,5.0636,792000.0
2012-04-12 14:30:00,7.02,7.04,7.01,7.04,963200.0,5.0636,5.078,5.0564,5.078,963200.0
2012-04-12 15:00:00,7.04,7.07,7.04,7.06,1920800.0,5.078,5.0996,5.078,5.0924,1920800.0
2012-04-12 15:30:00,7.06,7.11,7.06,7.1,3211200.0,5.0924,5.1285,5.0924,5.1213,3211200.0
2012-04-13 09:30:00,6.09,6.19,6.07,6.13,23693600.0,4.3928,4.4649,4.3783,4.4216,23693600.0
2012-04-13 10:00:00,6.13,6.19,6.11,6.14,8419200.0,4.4216,4.4649,4.4072,4.4288,8419200.0
2012-04-13 10:30:00,6.14,6.15,6.11,6.13,6552800.0,4.4288,4.436,4.4072,4.4216,6552800.0
2012-04-13 11:00:00,6.13,6.16,6.13,6.15,3109600.0,4.4216,4.4432,4.4216,4.436,3109600.0
2012-04-13 11:30:00,6.15,6.15,6.11,6.12,4022400.0,4.436,4.436,4.4072,4.4144,4022400.0
2012-04-13 12:00:00,6.12,6.13,6.08,6.08,2636800.0,4.4144,4.4216,4.3855,4.3855,2636800.0
2012-04-13 12:30:00,6.08,6.09,6.07,6.07,3084800.0,4.3855,4.3928,4.3783,4.3783,3084800.0
2012-04-13 13:00:00,6.07,6.1,6.07,6.1,2312800.0,4.3783,4.4,4.3783,4.4,2312800.0
2012-04-13 13:30:00,6.1,6.13,6.1,6.1,3321600.0,4.4,4.4216,4.4,4.4,3321600.0
2012-04-13 14:00:00,6.1,6.12,6.1,6.11,2067200.0,4.4,4.4144,4.4,4.4072,2067200.0
2012-04-13 14:30:00,6.11,6.12,6.11,6.11,1833600.0,4.4072,4.4144,4.4072,4.4072,1833600.0
2012-04-13 15:00:00,6.11,6.15,6.11,6.15,2644800.0,4.4072,4.436,4.4072,4.436,2644800.0
2012-04-13 15:30:00,6.15,6.16,6.12,6.14,7415200.0,4.436,4.4432,4.4144,4.4288,7415200.0
2012-04-16 09:30:00,6.04,6.09,5.96,5.97,5129600.0,4.3567,4.3928,4.299,4.3062,5129600.0
2012-04-16 10:00:00,5.97,5.98,5.96,5.98,2525600.0,4.3062,4.3134,4.299,4.3134,2525600.0
2012-04-16 10:30:00,5.98,6.01,5.97,6.0,2475200.0,4.3134,4.335,4.3062,4.3278,2475200.0
2012-04-16 11:00:00,6.0,6.01,5.97,5.99,2008000.0,4.3278,4.335,4.3062,4.3206,2008000.0
2012-04-16 11:30:00,5.99,6.01,5.99,6.0,1864800.0,4.3206,4.335,4.3206,4.3278,1864800.0
2012-04-16 12:00:00,6.0,6.01,5.98,5.98,719200.0,4.3278,4.335,4.3134,4.3134,719200.0
2012-04-16 12:30:00,5.98,5.99,5.96,5.99,1152800.0,4.3134,4.3206,4.299,4.3206,1152800.0
2012-04-16 13:00:00,5.99,5.99,5.96,5.97,984000.0,4.3206,4.3206,4.299,4.3062,984000.0
2012-04-16 13:30:00,5.97,5.98,5.96,5.97,2348000.0,4.3062,4.3134,4.299,4.3062,2348000.0
2012-04-16 14:00:00,5.97,5.98,5.95,5.97,1802400.0,4.3062,4.3134,4.2918,4.3062,1802400.0
2012-04-16 14:30:00,5.97,5.98,5.96,5.97,1424000.0,4.3062,4.3134,4.299,4.3062,1424000.0
2012-04-16 15:00:00,5.97,5.97,5.95,5.96,1801600.0,4.3062,4.3062,4.2918,4.299,1801600.0
2012-04-16 15:30:00,5.96,5.96,5.93,5.93,5593600.0,4.299,4.299,4.2773,4.2773,5593600.0
2012-04-17 09:30:00,5.97,6.01,5.96,5.98,2868800.0,4.3062,4.335,4.299,4.3134,2868800.0
2012-04-17 10:00:00,5.98,5.98,5.96,5.97,2791200.0,4.3134,4.3134,4.299,4.3062,2791200.0
2012-04-17 10:30:00,5.97,5.99,5.95,5.97,2012800.0,4.3062,4.3206,4.2918,4.3062,2012800.0
2012-04-17 11:00:00,5.97,6.0,5.97,5.99,1818400.0,4.3062,4.3278,4.3062,4.3206,1818400.0
2012-04-17 11:30:00,5.99,5.99,5.98,5.99,778400.0,4.3206,4.3206,4.3134,4.3206,778400.0
2012-04-17 12:00:00,5.99,6.01,5.99,6.0,780800.0,4.3206,4.335,4.3206,4.3278,780800.0
2012-04-17 12:30:00,6.0,6.0,5.98,5.99,1059200.0,4.3278,4.3278,4.3134,4.3206,1059200.0
2012-04-17 13:00:00,5.99,5.99,5.97,5.98,1056000.0,4.3206,4.3206,4.3062,4.3134,1056000.0
2012-04-17 13:30:00,5.98,5.98,5.97,5.98,1022400.0,4.3134,4.3134,4.3062,4.3134,1022400.0
2012-04-17 14:00:00,5.98,5.98,5.97,5.97,869600.0,4.3134,4.3134,4.3062,4.3062,869600.0
2012-04-17 14:30:00,5.97,5.97,5.93,5.95,1728000.0,4.3062,4.3062,4.2773,4.2918,1728000.0
2012-04-17 15:00:00,5.95,5.96,5.92,5.95,2444000.0,4.2918,4.299,4.2701,4.2918,2444000.0
2012-04-17 15:30:00,5.96,5.96,5.94,5.94,3124800.0,4.299,4.299,4.2846,4.2846,3124800.0
2012-04-18 09:30:00,5.91,5.92,5.88,5.89,1888000.0,4.2629,4.2701,4.2413,4.2485,1888000.0
2012-04-18 10:00:00,5.89,5.89,5.86,5.89,1531200.0,4.2485,4.2485,4.2269,4.2485,1531200.0
2012-04-18 10:30:00,5.88,5.9,5.87,5.89,1364000.0,4.2413,4.2557,4.2341,4.2485,1364000.0
2012-04-18 11:00:00,5.9,5.9,5.87,5.89,1113600.0,4.2557,4.2557,4.2341,4.2485,1113600.0
2012-04-18 11:30:00,5.89,5.89,5.87,5.88,540000.0,4.2485,4.2485,4.2341,4.2413,540000.0
2012-04-18 12:00:00,5.88,5.89,5.87,5.88,639200.0,4.2413,4.2485,4.2341,4.2413,639200.0
2012-04-18 12:30:00,5.88,5.88,5.86,5.87,340800.0,4.2413,4.2413,4.2269,4.2341,340800.0
2012-04-18 13:00:00,5.87,5.87,5.86,5.86,447200.0,4.2341,4.2341,4.2269,4.2269,447200.0
2012-04-18 13:30:00,5.86,5.86,5.84,5.85,550400.0,4.2269,4.2269,4.2124,4.2196,550400.0
2012-04-18 14:00:00,5.85,5.86,5.85,5.85,553600.0,4.2196,4.2269,4.2196,4.2196,553600.0
2012-04-18 14:30:00,5.85,5.86,5.84,5.86,749600.0,4.2196,4.2269,4.2124,4.2269,749600.0
2012-04-18 15:00:00,5.86,5.87,5.86,5.86,975200.0,4.2269,4.2341,4.2269,4.2269,975200.0
2012-04-18 15:30:00,5.86,5.87,5.85,5.85,2170400.0,4.2269,4.2341,4.2196,4.2196,2170400.0
2012-04-19 09:30:00,5.87,5.97,5.87,5.96,2457600.0,4.2341,4.3062,4.2341,4.299,2457600.0
2012-04-19 10:00:00,5.95,5.96,5.91,5.93,1365600.0,4.2918,4.299,4.2629,4.2773,1365600.0
2012-04-19 10:30:00,5.93,5.97,5.93,5.95,1105600.0,4.2773,4.3062,4.2773,4.2918,1105600.0
2012-04-19 11:00:00,5.95,5.96,5.91,5.92,793600.0,4.2918,4.299,4.2629,4.2701,793600.0
2012-04-19 11:30:00,5.92,5.93,5.9,5.92,786400.0,4.2701,4.2773,4.2557,4.2701,786400.0
2012-04-19 12:00:00,5.92,5.92,5.91,5.91,1338400.0,4.2701,4.2701,4.2629,4.2629,1338400.0
2012-04-19 12:30:00,5.91,5.92,5.91,5.91,861600.0,4.2629,4.2701,4.2629,4.2629,861600.0
2012-04-19 13:00:00,5.91,5.91,5.88,5.9,1144000.0,4.2629,4.2629,4.2413,4.2557,1144000.0
2012-04-19 13:30:00,5.9,5.91,5.89,5.89,726400.0,4.2557,4.2629,4.2485,4.2485,726400.0
2012-04-19 14:00:00,5.89,5.9,5.88,5.89,637600.0,4.2485,4.2557,4.2413,4.2485,637600.0
2012-04-19 14:30:00,5.89,5.89,5.87,5.88,861600.0,4.2485,4.2485,4.2341,4.2413,861600.0
2012-04-19 15:00:00,5.88,5.9,5.88,5.89,1632800.0,4.2413,4.2557,4.2413,4.2485,1632800.0
2012-04-19 15:30:00,5.89,5.9,5.88,5.89,1878400.0,4.2485,4.2557,4.2413,4.2485,1878400.0
2012-04-20 09:30:00,5.92,5.92,5.88,5.9,1396800.0,4.2701,4.2701,4.2413,4.2557,1396800.0
2012-04-20 10:00:00,5.9,5.9,5.87,5.89,628800.0,4.2557,4.2557,4.2341,4.2485,628800.0
2012-04-20 10:30:00,5.89,5.91,5.89,5.89,686400.0,4.2485,4.2629,4.2485,4.2485,686400.0
2012-04-20 11:00:00,5.89,5.89,5.87,5.88,725600.0,4.2485,4.2485,4.2341,4.2413,725600.0
2012-04-20 11:30:00,5.88,5.88,5.86,5.87,714400.0,4.2413,4.2413,4.2269,4.2341,714400.0
2012-04-20 12:00:00,5.87,5.89,5.87,5.87,651200.0,4.2341,4.2485,4.2341,4.2341,651200.0
2012-04-20 12:30:00,5.88,5.88,5.87,5.87,638400.0,4.2413,4.2413,4.2341,4.2341,638400.0
2012-04-20 13:00:00,5.87,5.88,5.87,5.87,414400.0,4.2341,4.2413,4.2341,4.2341,414400.0
2012-04-20 13:30:00,5.87,5.87,5.84,5.86,885600.0,4.2341,4.2341,4.2124,4.2269,885600.0
2012-04-20 14:00:00,5.86,5.86,5.84,5.85,1267200.0,4.2269,4.2269,4.2124,4.2196,1267200.0
2012-04-20 14:30:00,5.85,5.85,5.84,5.84,766400.0,4.2196,4.2196,4.2124,4.2124,766400.0
2012-04-20 15:00:00,5.84,5.85,5.83,5.84,2056000.0,4.2124,4.2196,4.2052,4.2124,2056000.0
2012-04-20 15:30:00,5.84,5.84,5.82,5.83,2853600.0,4.2124,4.2124,4.198,4.2052,2853600.0
2012-04-23 09:30:00,5.68,5.68,5.58,5.6,3280000.0,4.097,4.097,4.0249,4.0393,3280000.0
2012-04-23 10:00:00,5.6,5.6,5.56,5.59,1957600.0,4.0393,4.0393,4.0105,4.0321,1957600.0
2012-04-23 10:30:00,5.59,5.62,5.59,5.61,1067200.0,4.0321,4.0537,4.0321,4.0465,1067200.0
2012-04-23 11:00:00,5.61,5.64,5.6,5.63,1357600.0,4.0465,4.0682,4.0393,4.061,1357600.0
2012-04-23 11:30:00,5.63,5.66,5.62,5.64,1905600.0,4.061,4.0826,4.0537,4.0682,1905600.0
2012-04-23 12:00:00,5.64,5.66,5.64,5.66,862400.0,4.0682,4.0826,4.0682,4.0826,862400.0
2012-04-23 12:30:00,5.66,5.67,5.66,5.67,2057600.0,4.0826,4.0898,4.0826,4.0898,2057600.0
2012-04-23 13:00:00,5.67,5.69,5.67,5.68,988000.0,4.0898,4.1042,4.0898,4.097,988000.0
2012-04-23 13:30:00,5.68,5.71,5.68,5.68,972000.0,4.097,4.1187,4.097,4.097,972000.0
2012-04-23 14:00:00,5.68,5.68,5.66,5.68,1082400.0,4.097,4.097,4.0826,4.097,1082400.0
2012-04-23 14:30:00,5.67,5.7,5.67,5.68,1279200.0,4.0898,4.1114,4.0898,4.097,1279200.0
2012-04-23 15:00:00,5.68,5.69,5.67,5.69,1030400.0,4.097,4.1042,4.0898,4.1042,1030400.0
2012-04-23 15:30:00,5.69,5.72,5.68,5.71,3196000.0,4.1042,4.1259,4.097,4.1187,3196000.0
2012-04-24 09:30:00,5.71,5.75,5.71,5.72,2027200.0,4.1187,4.1475,4.1187,4.1259,2027200.0
2012-04-24 10:00:00,5.72,5.75,5.72,5.75,1093600.0,4.1259,4.1475,4.1259,4.1475,1093600.0
2012-04-24 10:30:00,5.75,5.77,5.74,5.76,1175200.0,4.1475,4.1619,4.1403,4.1547,1175200.0
2012-04-24 11:00:00,5.76,5.78,5.76,5.76,998400.0,4.1547,4.1691,4.1547,4.1547,998400.0
2012-04-24 11:30:00,5.76,5.77,5.74,5.75,1516000.0,4.1547,4.1619,4.1403,4.1475,1516000.0
2012-04-24 12:00:00,5.75,5.76,5.74,5.75,740000.0,4.1475,4.1547,4.1403,4.1475,740000.0
2012-04-24 12:30:00,5.75,5.75,5.72,5.72,676000.0,4.1475,4.1475,4.1259,4.1259,676000.0
2012-04-24 13:00:00,5.72,5.73,5.71,5.72,1240800.0,4.1259,4.1331,4.1187,4.1259,1240800.0
2012-04-24 13:30:00,5.72,5.73,5.71,5.71,964800.0,4.1259,4.1331,4.1187,4.1187,964800.0
2012-04-24 14:00:00,5.71,5.72,5.71,5.72,757600.0,4.1187,4.1259,4.1187,4.1259,757600.0
2012-04-24 14:30:00,5.72,5.73,5.71,5.72,718400.0,4.1259,4.1331,4.1187,4.1259,718400.0
2012-04-24 15:00:00,5.72,5.72,5.71,5.71,872800.0,4.1259,4.1259,4.1187,4.1187,872800.0
2012-04-24 15:30:00,5.71,5.72,5.7,5.72,2419200.0,4.1187,4.1259,4.1114,4.1259,2419200.0
2012-04-25 09:30:00,5.75,5.75,5.66,5.7,1530400.0,4.1475,4.1475,4.0826,4.1114,1530400.0
2012-04-25 10:00:00,5.7,5.72,5.69,5.71,827200.0,4.1114,4.1259,4.1042,4.1187,827200.0
2012-04-25 10:30:00,5.72,5.73,5.7,5.73,1711200.0,4.1259,4.1331,4.1114,4.1331,1711200.0
2012-04-25 11:00:00,5.73,5.74,5.72,5.74,364800.0,4.1331,4.1403,4.1259,4.1403,364800.0
2012-04-25 11:30:00,5.73,5.73,5.72,5.72,382400.0,4.1331,4.1331,4.1259,4.1259,382400.0
2012-04-25 12:00:00,5.72,5.73,5.72,5.72,723200.0,4.1259,4.1331,4.1259,4.1259,723200.0
2012-04-25 12:30:00,5.72,5.72,5.71,5.72,398400.0,4.1259,4.1259,4.1187,4.1259,398400.0
2012-04-25 13:00:00,5.72,5.79,5.72,5.78,3420000.0,4.1259,4.1764,4.1259,4.1691,3420000.0
2012-04-25 13:30:00,5.78,5.78,5.78,5.78,699200.0,4.1691,4.1691,4.1691,4.1691,699200.0
2012-04-25 14:00:00,5.78,5.79,5.77,5.78,1322400.0,4.1691,4.1764,4.1619,4.1691,1322400.0
2012-04-25 14:30:00,5.78,5.79,5.76,5.77,592800.0,4.1691,4.1764,4.1547,4.1619,592800.0
2012-04-25 15:00:00,5.77,5.77,5.76,5.76,605600.0,4.1619,4.1619,4.1547,4.1547,605600.0
2012-04-25 15:30:00,5.76,5.77,5.75,5.77,1931200.0,4.1547,4.1619,4.1475,4.1619,1931200.0
2012-04-26 09:30:00,5.76,5.8,5.72,5.77,848800.0,4.1547,4.1836,4.1259,4.1619,848800.0
2012-04-26 10:00:00,5.77,5.81,5.77,5.78,1568000.0,4.1619,4.1908,4.1619,4.1691,1568000.0
2012-04-26 10:30:00,5.78,5.8,5.77,5.78,1444800.0,4.1691,4.1836,4.1619,4.1691,1444800.0
2012-04-26 11:00:00,5.78,5.82,5.77,5.81,885600.0,4.1691,4.198,4.1619,4.1908,885600.0
2012-04-26 11:30:00,5.81,5.82,5.81,5.81,563200.0,4.1908,4.198,4.1908,4.1908,563200.0
2012-04-26 12:00:00,5.81,5.82,5.81,5.82,1072800.0,4.1908,4.198,4.1908,4.198,1072800.0
2012-04-26 12:30:00,5.82,5.82,5.81,5.82,1106400.0,4.198,4.198,4.1908,4.198,1106400.0
2012-04-26 13:00:00,5.82,5.85,5.82,5.85,526400.0,4.198,4.2196,4.198,4.2196,526400.0
2012-04-26 13:30:00,5.85,5.85,5.84,5.85,668000.0,4.2196,4.2196,4.2124,4.2196,668000.0
2012-04-26 14:00:00,5.85,5.87,5.85,5.86,704000.0,4.2196,4.2341,4.2196,4.2269,704000.0
2012-04-26 14:30:00,5.86,5.86,5.85,5.86,564800.0,4.2269,4.2269,4.2196,4.2269,564800.0
2012-04-26 15:00:00,5.86,5.86,5.85,5.86,975200.0,4.2269,4.2269,4.2196,4.2269,975200.0
2012-04-26 15:30:00,5.86,5.86,5.85,5.86,1562400.0,4.2269,4.2269,4.2196,4.2269,1562400.0
2012-04-27 09:30:00,5.86,5.86,5.81,5.83,1664800.0,4.2269,4.2269,4.1908,4.2052,1664800.0
2012-04-27 10:00:00,5.83,5.84,5.82,5.84,752000.0,4.2052,4.2124,4.198,4.2124,752000.0
2012-04-27 10:30:00,5.84,5.85,5.83,5.83,424800.0,4.2124,4.2196,4.2052,4.2052,424800.0
2012-04-27 11:00:00,5.83,5.87,5.83,5.87,942400.0,4.2052,4.2341,4.2052,4.2341,942400.0
2012-04-27 11:30:00,5.87,5.88,5.87,5.87,527200.0,4.2341,4.2413,4.2341,4.2341,527200.0
2012-04-27 12:00:00,5.87,5.87,5.86,5.87,392000.0,4.2341,4.2341,4.2269,4.2341,392000.0
2012-04-27 12:30:00,5.87,5.88,5.86,5.87,692800.0,4.2341,4.2413,4.2269,4.2341,692800.0
2012-04-27 13:00:00,5.87,5.87,5.86,5.86,253600.0,4.2341,4.2341,4.2269,4.2269,253600.0
2012-04-27 13:30:00,5.87,5.88,5.86,5.87,362400.0,4.2341,4.2413,4.2269,4.2341,362400.0
2012-04-27 14:00:00,5.87,5.87,5.85,5.85,514400.0,4.2341,4.2341,4.2196,4.2196,514400.0
2012-04-27 14:30:00,5.85,5.88,5.85,5.88,578400.0,4.2196,4.2413,4.2196,4.2413,578400.0
2012-04-27 15:00:00,5.88,5.88,5.87,5.88,1074400.0,4.2413,4.2413,4.2341,4.2413,1074400.0
2012-04-27 15:30:00,5.88,5.89,5.87,5.88,2615200.0,4.2413,4.2485,4.2341,4.2413,2615200.0
2012-04-30 09:30:00,5.94,5.99,5.94,5.95,1876000.0,4.2846,4.3206,4.2846,4.2918,1876000.0
2012-04-30 10:00:00,5.95,5.95,5.9,5.9,928800.0,4.2918,4.2918,4.2557,4.2557,928800.0
2012-04-30 10:30:00,5.9,5.91,5.89,5.89,690400.0,4.2557,4.2629,4.2485,4.2485,690400.0
2012-04-30 11:00:00,5.89,5.9,5.88,5.89,548800.0,4.2485,4.2557,4.2413,4.2485,548800.0
2012-04-30 11:30:00,5.89,5.89,5.88,5.88,481600.0,4.2485,4.2485,4.2413,4.2413,481600.0
2012-04-30 12:00:00,5.88,5.89,5.88,5.88,390400.0,4.2413,4.2485,4.2413,4.2413,390400.0
2012-04-30 12:30:00,5.88,5.89,5.88,5.88,276000.0,4.2413,4.2485,4.2413,4.2413,276000.0
2012-04-30 13:00:00,5.88,5.89,5.87,5.88,274400.0,4.2413,4.2485,4.2341,4.2413,274400.0
2012-04-30 13:30:00,5.88,5.89,5.87,5.88,324800.0,4.2413,4.2485,4.2341,4.2413,324800.0
2012-04-30 14:00:00,5.88,5.88,5.87,5.88,372800.0,4.2413,4.2413,4.2341,4.2413,372800.0
2012-04-30 14:30:00,5.88,5.89,5.87,5.88,700000.0,4.2413,4.2485,4.2341,4.2413,700000.0
2012-04-30 15:00:00,5.88,5.9,5.88,5.9,1240000.0,4.2413,4.2557,4.2413,4.2557,1240000.0
2012-04-30 15:30:00,5.9,5.92,5.89,5.92,2566400.0,4.2557,4.2701,4.2485,4.2701,2566400.0
2012-05-01 09:30:00,5.92,5.94,5.9,5.91,1259200.0,4.2701,4.2846,4.2557,4.2629,1259200.0
2012-05-01 10:00:00,5.93,5.95,5.92,5.95,854400.0,4.2773,4.2918,4.2701,4.2918,854400.0
2012-05-01 10:30:00,5.95,5.95,5.93,5.93,742400.0,4.2918,4.2918,4.2773,4.2773,742400.0
2012-05-01 11:00:00,5.93,5.94,5.92,5.94,308000.0,4.2773,4.2846,4.2701,4.2846,308000.0
2012-05-01 11:30:00,5.94,5.96,5.94,5.96,941600.0,4.2846,4.299,4.2846,4.299,941600.0
2012-05-01 12:00:00,5.96,5.96,5.95,5.96,664800.0,4.299,4.299,4.2918,4.299,664800.0
2012-05-01 12:30:00,5.96,5.97,5.95,5.96,299200.0,4.299,4.3062,4.2918,4.299,299200.0
2012-05-01 13:00:00,5.96,5.96,5.94,5.95,477600.0,4.299,4.299,4.2846,4.2918,477600.0
2012-05-01 13:30:00,5.95,5.95,5.93,5.94,258400.0,4.2918,4.2918,4.2773,4.2846,258400.0
2012-05-01 14:00:00,5.94,5.95,5.93,5.95,588000.0,4.2846,4.2918,4.2773,4.2918,588000.0
2012-05-01 14:30:00,5.95,5.95,5.94,5.94,653600.0,4.2918,4.2918,4.2846,4.2846,653600.0
2012-05-01 15:00:00,5.94,5.94,5.93,5.93,611200.0,4.2846,4.2846,4.2773,4.2773,611200.0
2012-05-01 15:30:00,5.93,5.93,5.91,5.92,1012800.0,4.2773,4.2773,4.2629,4.2701,1012800.0
2012-05-02 09:30:00,5.91,5.92,5.88,5.9,796000.0,4.2629,4.2701,4.2413,4.2557,796000.0
2012-05-02 10:00:00,5.91,5.91,5.87,5.88,848000.0,4.2629,4.2629,4.2341,4.2413,848000.0
2012-05-02 10:30:00,5.88,5.91,5.88,5.9,1352000.0,4.2413,4.2629,4.2413,4.2557,1352000.0
2012-05-02 11:00:00,5.91,5.91,5.9,5.91,835200.0,4.2629,4.2629,4.2557,4.2629,835200.0
2012-05-02 11:30:00,5.91,5.92,5.91,5.91,477600.0,4.2629,4.2701,4.2629,4.2629,477600.0
2012-05-02 12:00:00,5.91,5.95,5.91,5.94,751200.0,4.2629,4.2918,4.2629,4.2846,751200.0
2012-05-02 12:30:00,5.94,5.95,5.93,5.94,603200.0,4.2846,4.2918,4.2773,4.2846,603200.0
2012-05-02 13:00:00,5.94,5.94,5.93,5.93,328000.0,4.2846,4.2846,4.2773,4.2773,328000.0
2012-05-02 13:30:00,5.92,5.93,5.92,5.93,284800.0,4.2701,4.2773,4.2701,4.2773,284800.0
2012-05-02 14:00:00,5.93,5.94,5.93,5.94,329600.0,4.2773,4.2846,4.2773,4.2846,329600.0
2012-05-02 14:30:00,5.94,5.94,5.93,5.94,433600.0,4.2846,4.2846,4.2773,4.2846,433600.0
2012-05-02 15:00:00,5.94,5.95,5.93,5.94,663200.0,4.2846,4.2918,4.2773,4.2846,663200.0
2012-05-02 15:30:00,5.94,5.97,5.94,5.95,2326400.0,4.2846,4.3062,4.2846,4.2918,2326400.0
2012-05-03 09:30:00,5.93,5.96,5.9,5.91,1213600.0,4.2773,4.299,4.2557,4.2629,1213600.0
2012-05-03 10:00:00,5.9,5.91,5.89,5.89,672800.0,4.2557,4.2629,4.2485,4.2485,672800.0
2012-05-03 10:30:00,5.89,5.91,5.87,5.9,616800.0,4.2485,4.2629,4.2341,4.2557,616800.0
2012-05-03 11:00:00,5.9,5.9,5.86,5.87,599200.0,4.2557,4.2557,4.2269,4.2341,599200.0
2012-05-03 11:30:00,5.87,5.88,5.83,5.85,621600.0,4.2341,4.2413,4.2052,4.2196,621600.0
2012-05-03 12:00:00,5.85,5.86,5.84,5.85,498400.0,4.2196,4.2269,4.2124,4.2196,498400.0
2012-05-03 12:30:00,5.85,5.86,5.84,5.84,344000.0,4.2196,4.2269,4.2124,4.2124,344000.0
2012-05-03 13:00:00,5.84,5.85,5.83,5.84,274400.0,4.2124,4.2196,4.2052,4.2124,274400.0
2012-05-03 13:30:00,5.84,5.84,5.82,5.83,408800.0,4.2124,4.2124,4.198,4.2052,408800.0
2012-05-03 14:00:00,5.83,5.84,5.83,5.83,316800.0,4.2052,4.2124,4.2052,4.2052,316800.0
2012-05-03 14:30:00,5.83,5.84,5.83,5.84,364800.0,4.2052,4.2124,4.2052,4.2124,364800.0
2012-05-03 15:00:00,5.84,5.86,5.83,5.85,516000.0,4.2124,4.2269,4.2052,4.2196,516000.0
2012-05-03 15:30:00,5.85,5.86,5.83,5.84,1839200.0,4.2196,4.2269,4.2052,4.2124,1839200.0
2012-05-04 09:30:00,5.81,5.81,5.72,5.73,1484800.0,4.1908,4.1908,4.1259,4.1331,1484800.0
2012-05-04 10:00:00,5.73,5.74,5.7,5.73,1093600.0,4.1331,4.1403,4.1114,4.1331,1093600.0
2012-05-04 10:30:00,5.73,5.76,5.72,5.75,844000.0,4.1331,4.1547,4.1259,4.1475,844000.0
2012-05-04 11:00:00,5.75,5.75,5.69,5.69,884000.0,4.1475,4.1475,4.1042,4.1042,884000.0
2012-05-04 11:30:00,5.69,5.69,5.67,5.68,737600.0,4.1042,4.1042,4.0898,4.097,737600.0
2012-05-04 12:00:00,5.68,5.69,5.65,5.66,1035200.0,4.097,4.1042,4.0754,4.0826,1035200.0
2012-05-04 12:30:00,5.66,5.68,5.64,5.67,1191200.0,4.0826,4.097,4.0682,4.0898,1191200.0
2012-05-04 13:00:00,5.67,5.68,5.66,5.67,678400.0,4.0898,4.097,4.0826,4.0898,678400.0
2012-05-04 13:30:00,5.67,5.7,5.67,5.69,722400.0,4.0898,4.1114,4.0898,4.1042,722400.0
2012-05-04 14:00:00,5.69,5.71,5.69,5.71,958400.0,4.1042,4.1187,4.1042,4.1187,958400.0
2012-05-04 14:30:00,5.7,5.72,5.69,5.7,931200.0,4.1114,4.1259,4.1042,4.1114,931200.0
2012-05-04 15:00:00,5.7,5.72,5.7,5.72,686400.0,4.1114,4.1259,4.1114,4.1259,686400.0
2012-05-04 15:30:00,5.72,5.74,5.71,5.71,1541600.0,4.1259,4.1403,4.1187,4.1187,1541600.0
2012-05-07 09:30:00,5.72,5.74,5.59,5.64,4232000.0,4.1259,4.1403,4.0321,4.0682,4232000.0
2012-05-07 10:00:00,5.64,5.65,5.6,5.6,1689600.0,4.0682,4.0754,4.0393,4.0393,1689600.0
2012-05-07 10:30:00,5.6,5.61,5.58,5.59,2590400.0,4.0393,4.0465,4.0249,4.0321,2590400.0
2012-05-07 11:00:00,5.59,5.61,5.58,5.58,1445600.0,4.0321,4.0465,4.0249,4.0249,1445600.0
2012-05-07 11:30:00,5.58,5.6,5.58,5.6,536800.0,4.0249,4.0393,4.0249,4.0393,536800.0
2012-05-07 12:00:00,5.6,5.63,5.59,5.63,1166400.0,4.0393,4.061,4.0321,4.061,1166400.0
2012-05-07 12:30:00,5.63,5.65,5.63,5.63,905600.0,4.061,4.0754,4.061,4.061,905600.0
2012-05-07 13:00:00,5.63,5.65,5.62,5.62,1226400.0,4.061,4.0754,4.0537,4.0537,1226400.0
2012-05-07 13:30:00,5.62,5.63,5.61,5.61,1036800.0,4.0537,4.061,4.0465,4.0465,1036800.0
2012-05-07 14:00:00,5.61,5.62,5.61,5.61,1277600.0,4.0465,4.0537,4.0465,4.0465,1277600.0
2012-05-07 14:30:00,5.61,5.61,5.6,5.6,708800.0,4.0465,4.0465,4.0393,4.0393,708800.0
2012-05-07 15:00:00,5.6,5.61,5.6,5.6,892000.0,4.0393,4.0465,4.0393,4.0393,892000.0
2012-05-07 15:30:00,5.6,5.63,5.6,5.61,3831200.0,4.0393,4.061,4.0393,4.0465,3831200.0
2012-05-08 09:30:00,5.61,5.64,5.6,5.62,3191200.0,4.0465,4.0682,4.0393,4.0537,3191200.0
2012-05-08 10:00:00,5.62,5.62,5.56,5.56,1640800.0,4.0537,4.0537,4.0105,4.0105,1640800.0
2012-05-08 10:30:00,5.56,5.57,5.54,5.56,1467200.0,4.0105,4.0177,3.996,4.0105,1467200.0
2012-05-08 11:00:00,5.56,5.56,5.52,5.53,1615200.0,4.0105,4.0105,3.9816,3.9888,1615200.0
2012-05-08 11:30:00,5.53,5.54,5.52,5.53,1021600.0,3.9888,3.996,3.9816,3.9888,1021600.0
2012-05-08 12:00:00,5.53,5.54,5.52,5.53,589600.0,3.9888,3.996,3.9816,3.9888,589600.0
2012-05-08 12:30:00,5.53,5.53,5.51,5.52,608000.0,3.9888,3.9888,3.9744,3.9816,608000.0
2012-05-08 13:00:00,5.52,5.56,5.52,5.56,1136800.0,3.9816,4.0105,3.9816,4.0105,1136800.0
2012-05-08 13:30:00,5.56,5.58,5.55,5.58,1590400.0,4.0105,4.0249,4.0032,4.0249,1590400.0
2012-05-08 14:00:00,5.58,5.6,5.58,5.6,1201600.0,4.0249,4.0393,4.0249,4.0393,1201600.0
2012-05-08 14:30:00,5.6,5.63,5.6,5.63,1737600.0,4.0393,4.061,4.0393,4.061,1737600.0
2012-05-08 15:00:00,5.63,5.66,5.62,5.65,2385600.0,4.061,4.0826,4.0537,4.0754,2385600.0
2012-05-08 15:30:00,5.65,5.65,5.62,5.63,3184800.0,4.0754,4.0754,4.0537,4.061,3184800.0
2012-05-09 09:30:00,5.54,5.56,5.53,5.53,1120000.0,3.996,4.0105,3.9888,3.9888,1120000.0
2012-05-09 10:00:00,5.53,5.54,5.48,5.48,1292000.0,3.9888,3.996,3.9528,3.9528,1292000.0
2012-05-09 10:30:00,5.48,5.5,5.48,5.49,1033600.0,3.9528,3.9672,3.9528,3.96,1033600.0
2012-05-09 11:00:00,5.49,5.52,5.49,5.52,1340000.0,3.96,3.9816,3.96,3.9816,1340000.0
2012-05-09 11:30:00,5.51,5.54,5.51,5.52,679200.0,3.9744,3.996,3.9744,3.9816,679200.0
2012-05-09 12:00:00,5.53,5.55,5.52,5.55,911200.0,3.9888,4.0032,3.9816,4.0032,911200.0
2012-05-09 12:30:00,5.55,5.57,5.53,5.56,673600.0,4.0032,4.0177,3.9888,4.0105,673600.0
2012-05-09 13:00:00,5.56,5.58,5.56,5.57,854400.0,4.0105,4.0249,4.0105,4.0177,854400.0
2012-05-09 13:30:00,5.57,5.61,5.57,5.59,915200.0,4.0177,4.0465,4.0177,4.0321,915200.0
2012-05-09 14:00:00,5.59,5.59,5.57,5.58,801600.0,4.0321,4.0321,4.0177,4.0249,801600.0
2012-05-09 14:30:00,5.58,5.58,5.56,5.56,856800.0,4.0249,4.0249,4.0105,4.0105,856800.0
2012-05-09 15:00:00,5.56,5.57,5.55,5.56,850400.0,4.0105,4.0177,4.0032,4.0105,850400.0
2012-05-09 15:30:00,5.56,5.58,5.55,5.55,1582400.0,4.0105,4.0249,4.0032,4.0032,1582400.0
2012-05-10 09:30:00,5.52,5.59,5.52,5.55,1038400.0,3.9816,4.0321,3.9816,4.0032,1038400.0
2012-05-10 10:00:00,5.55,5.56,5.53,5.53,598400.0,4.0032,4.0105,3.9888,3.9888,598400.0
2012-05-10 10:30:00,5.53,5.56,5.52,5.54,638400.0,3.9888,4.0105,3.9816,3.996,638400.0
2012-05-10 11:00:00,5.54,5.55,5.54,5.55,432000.0,3.996,4.0032,3.996,4.0032,432000.0
2012-05-10 11:30:00,5.55,5.55,5.52,5.52,428800.0,4.0032,4.0032,3.9816,3.9816,428800.0
2012-05-10 12:00:00,5.52,5.53,5.51,5.52,284000.0,3.9816,3.9888,3.9744,3.9816,284000.0
2012-05-10 12:30:00,5.52,5.55,5.52,5.55,310400.0,3.9816,4.0032,3.9816,4.0032,310400.0
2012-05-10 13:00:00,5.55,5.55,5.54,5.55,272800.0,4.0032,4.0032,3.996,4.0032,272800.0
2012-05-10 13:30:00,5.55,5.55,5.54,5.55,476000.0,4.0032,4.0032,3.996,4.0032,476000.0
2012-05-10 14:00:00,5.55,5.57,5.55,5.56,595200.0,4.0032,4.0177,4.0032,4.0105,595200.0
2012-05-10 14:30:00,5.57,5.57,5.55,5.55,464000.0,4.0177,4.0177,4.0032,4.0032,464000.0
2012-05-10 15:00:00,5.55,5.55,5.54,5.55,499200.0,4.0032,4.0032,3.996,4.0032,499200.0
2012-05-10 15:30:00,5.55,5.57,5.54,5.56,1715200.0,4.0032,4.0177,3.996,4.0105,1715200.0
2012-05-11 09:30:00,5.46,5.48,5.42,5.46,2198400.0,3.9383,3.9528,3.9095,3.9383,2198400.0
2012-05-11 10:00:00,5.46,5.5,5.46,5.49,1078400.0,3.9383,3.9672,3.9383,3.96,1078400.0
2012-05-11 10:30:00,5.49,5.51,5.49,5.5,438400.0,3.96,3.9744,3.96,3.9672,438400.0
2012-05-11 11:00:00,5.5,5.52,5.49,5.52,479200.0,3.9672,3.9816,3.96,3.9816,479200.0
2012-05-11 11:30:00,5.52,5.53,5.51,5.53,236000.0,3.9816,3.9888,3.9744,3.9888,236000.0
2012-05-11 12:00:00,5.53,5.53,5.52,5.52,236000.0,3.9888,3.9888,3.9816,3.9816,236000.0
2012-05-11 12:30:00,5.52,5.53,5.52,5.52,131200.0,3.9816,3.9888,3.9816,3.9816,131200.0
2012-05-11 13:00:00,5.52,5.52,5.5,5.5,315200.0,3.9816,3.9816,3.9672,3.9672,315200.0
2012-05-11 13:30:00,5.5,5.51,5.49,5.5,384800.0,3.9672,3.9744,3.96,3.9672,384800.0
2012-05-11 14:00:00,5.5,5.5,5.48,5.49,325600.0,3.9672,3.9672,3.9528,3.96,325600.0
2012-05-11 14:30:00,5.49,5.5,5.48,5.5,721600.0,3.96,3.9672,3.9528,3.9672,721600.0
2012-05-11 15:00:00,5.5,5.51,5.48,5.48,754400.0,3.9672,3.9744,3.9528,3.9528,754400.0
2012-05-11 15:30:00,5.48,5.49,5.46,5.46,1699200.0,3.9528,3.96,3.9383,3.9383,1699200.0
2012-05-14 09:30:00,5.42,5.45,5.39,5.43,1118400.0,3.9095,3.9311,3.8878,3.9167,1118400.0
2012-05-14 10:00:00,5.43,5.45,5.42,5.43,692000.0,3.9167,3.9311,3.9095,3.9167,692000.0
2012-05-14 10:30:00,5.43,5.47,5.43,5.45,428800.0,3.9167,3.9455,3.9167,3.9311,428800.0
2012-05-14 11:00:00,5.45,5.46,5.43,5.44,561600.0,3.9311,3.9383,3.9167,3.9239,561600.0
2012-05-14 11:30:00,5.44,5.45,5.42,5.43,609600.0,3.9239,3.9311,3.9095,3.9167,609600.0
2012-05-14 12:00:00,5.43,5.43,5.42,5.43,603200.0,3.9167,3.9167,3.9095,3.9167,603200.0
2012-05-14 12:30:00,5.43,5.43,5.42,5.42,655200.0,3.9167,3.9167,3.9095,3.9095,655200.0
2012-05-14 13:00:00,5.42,5.42,5.41,5.41,632800.0,3.9095,3.9095,3.9023,3.9023,632800.0
2012-05-14 13:30:00,5.42,5.43,5.41,5.43,846400.0,3.9095,3.9167,3.9023,3.9167,846400.0
2012-05-14 14:00:00,5.43,5.43,5.41,5.43,528000.0,3.9167,3.9167,3.9023,3.9167,528000.0
2012-05-14 14:30:00,5.43,5.43,5.42,5.42,585600.0,3.9167,3.9167,3.9095,3.9095,585600.0
2012-05-14 15:00:00,5.42,5.43,5.42,5.42,616000.0,3.9095,3.9167,3.9095,3.9095,616000.0
2012-05-14 15:30:00,5.42,5.43,5.41,5.41,1694400.0,3.9095,3.9167,3.9023,3.9023,1694400.0
2012-05-15 09:30:00,5.54,5.56,5.5,5.56,2177600.0,3.996,4.0105,3.9672,4.0105,2177600.0
2012-05-15 10:00:00,5.57,5.61,5.55,5.59,2777600.0,4.0177,4.0465,4.0032,4.0321,2777600.0
2012-05-15 10:30:00,5.59,5.6,5.57,5.6,1404800.0,4.0321,4.0393,4.0177,4.0393,1404800.0
2012-05-15 11:00:00,5.6,5.6,5.58,5.58,1046400.0,4.0393,4.0393,4.0249,4.0249,1046400.0
2012-05-15 11:30:00,5.58,5.64,5.58,5.63,1465600.0,4.0249,4.0682,4.0249,4.061,1465600.0
2012-05-15 12:00:00,5.64,5.68,5.63,5.65,1803200.0,4.0682,4.097,4.061,4.0754,1803200.0
2012-05-15 12:30:00,5.65,5.66,5.6,5.61,1025600.0,4.0754,4.0826,4.0393,4.0465,1025600.0
2012-05-15 13:00:00,5.61,5.63,5.61,5.61,594400.0,4.0465,4.061,4.0465,4.0465,594400.0
2012-05-15 13:30:00,5.61,5.61,5.56,5.56,1188800.0,4.0465,4.0465,4.0105,4.0105,1188800.0
2012-05-15 14:00:00,5.56,5.58,5.56,5.57,602400.0,4.0105,4.0249,4.0105,4.0177,602400.0
2012-05-15 14:30:00,5.57,5.57,5.56,5.56,413600.0,4.0177,4.0177,4.0105,4.0105,413600.0
2012-05-15 15:00:00,5.56,5.56,5.5,5.52,1290400.0,4.0105,4.0105,3.9672,3.9816,1290400.0
2012-05-15 15:30:00,5.52,5.53,5.51,5.51,1934400.0,3.9816,3.9888,3.9744,3.9744,1934400.0
2012-05-16 09:30:00,5.52,5.52,5.42,5.5,2129600.0,3.9816,3.9816,3.9095,3.9672,2129600.0
2012-05-16 10:00:00,5.5,5.51,5.48,5.51,921600.0,3.9672,3.9744,3.9528,3.9744,921600.0
2012-05-16 10:30:00,5.51,5.52,5.49,5.5,596800.0,3.9744,3.9816,3.96,3.9672,596800.0
2012-05-16 11:00:00,5.49,5.5,5.47,5.48,722400.0,3.96,3.9672,3.9455,3.9528,722400.0
2012-05-16 11:30:00,5.48,5.49,5.47,5.49,406400.0,3.9528,3.96,3.9455,3.96,406400.0
2012-05-16 12:00:00,5.49,5.49,5.46,5.48,541600.0,3.96,3.96,3.9383,3.9528,541600.0
2012-05-16 12:30:00,5.48,5.48,5.47,5.47,261600.0,3.9528,3.9528,3.9455,3.9455,261600.0
2012-05-16 13:00:00,5.47,5.47,5.46,5.46,195200.0,3.9455,3.9455,3.9383,3.9383,195200.0
2012-05-16 13:30:00,5.46,5.47,5.43,5.44,481600.0,3.9383,3.9455,3.9167,3.9239,481600.0
2012-05-16 14:00:00,5.44,5.46,5.43,5.43,422400.0,3.9239,3.9383,3.9167,3.9167,422400.0
2012-05-16 14:30:00,5.43,5.46,5.42,5.45,1156000.0,3.9167,3.9383,3.9095,3.9311,1156000.0
2012-05-16 15:00:00,5.45,5.46,5.42,5.42,642400.0,3.9311,3.9383,3.9095,3.9095,642400.0
2012-05-16 15:30:00,5.42,5.44,5.42,5.43,1867200.0,3.9095,3.9239,3.9095,3.9167,1867200.0
2012-05-17 09:30:00,5.45,5.45,5.35,5.35,2480800.0,3.9311,3.9311,3.859,3.859,2480800.0
2012-05-17 10:00:00,5.34,5.38,5.32,5.37,1680800.0,3.8518,3.8806,3.8373,3.8734,1680800.0
2012-05-17 10:30:00,5.37,5.39,5.36,5.37,898400.0,3.8734,3.8878,3.8662,3.8734,898400.0
2012-05-17 11:00:00,5.37,5.38,5.33,5.35,1105600.0,3.8734,3.8806,3.8446,3.859,1105600.0
2012-05-17 11:30:00,5.35,5.35,5.33,5.35,507200.0,3.859,3.859,3.8446,3.859,507200.0
2012-05-17 12:00:00,5.34,5.34,5.32,5.33,1580000.0,3.8518,3.8518,3.8373,3.8446,1580000.0
2012-05-17 12:30:00,5.33,5.35,5.32,5.35,1104800.0,3.8446,3.859,3.8373,3.859,1104800.0
2012-05-17 13:00:00,5.35,5.38,5.35,5.37,831200.0,3.859,3.8806,3.859,3.8734,831200.0
2012-05-17 13:30:00,5.37,5.37,5.34,5.35,508800.0,3.8734,3.8734,3.8518,3.859,508800.0
2012-05-17 14:00:00,5.35,5.35,5.33,5.33,868000.0,3.859,3.859,3.8446,3.8446,868000.0
2012-05-17 14:30:00,5.33,5.34,5.32,5.33,716000.0,3.8446,3.8518,3.8373,3.8446,716000.0
2012-05-17 15:00:00,5.33,5.34,5.32,5.33,1004000.0,3.8446,3.8518,3.8373,3.8446,1004000.0
2012-05-17 15:30:00,5.33,5.33,5.31,5.31,1714400.0,3.8446,3.8446,3.8301,3.8301,1714400.0
2012-05-18 09:30:00,5.42,5.42,5.35,5.38,2484000.0,3.9095,3.9095,3.859,3.8806,2484000.0
2012-05-18 10:00:00,5.38,5.4,5.37,5.39,1287200.0,3.8806,3.8951,3.8734,3.8878,1287200.0
2012-05-18 10:30:00,5.39,5.4,5.37,5.38,1226400.0,3.8878,3.8951,3.8734,3.8806,1226400.0
2012-05-18 11:00:00,5.38,5.42,5.38,5.41,1384800.0,3.8806,3.9095,3.8806,3.9023,1384800.0
2012-05-18 11:30:00,5.41,5.42,5.39,5.4,1320800.0,3.9023,3.9095,3.8878,3.8951,1320800.0
2012-05-18 12:00:00,5.41,5.43,5.41,5.43,587200.0,3.9023,3.9167,3.9023,3.9167,587200.0
2012-05-18 12:30:00,5.43,5.45,5.41,5.42,433600.0,3.9167,3.9311,3.9023,3.9095,433600.0
2012-05-18 13:00:00,5.42,5.44,5.42,5.44,480800.0,3.9095,3.9239,3.9095,3.9239,480800.0
2012-05-18 13:30:00,5.44,5.44,5.42,5.42,506400.0,3.9239,3.9239,3.9095,3.9095,506400.0
2012-05-18 14:00:00,5.42,5.42,5.39,5.4,923200.0,3.9095,3.9095,3.8878,3.8951,923200.0
2012-05-18 14:30:00,5.4,5.4,5.38,5.39,1876800.0,3.8951,3.8951,3.8806,3.8878,1876800.0
2012-05-18 15:00:00,5.39,5.4,5.37,5.38,1732000.0,3.8878,3.8951,3.8734,3.8806,1732000.0
2012-05-18 15:30:00,5.38,5.38,5.34,5.36,2658400.0,3.8806,3.8806,3.8518,3.8662,2658400.0
2012-05-21 09:30:00,5.32,5.32,5.22,5.23,2052800.0,3.8373,3.8373,3.7652,3.7724,2052800.0
2012-05-21 10:00:00,5.23,5.31,5.23,5.31,3156800.0,3.7724,3.8301,3.7724,3.8301,3156800.0
2012-05-21 10:30:00,5.31,5.31,5.29,5.3,1893600.0,3.8301,3.8301,3.8157,3.8229,1893600.0
2012-05-21 11:00:00,5.3,5.31,5.29,5.3,511200.0,3.8229,3.8301,3.8157,3.8229,511200.0
2012-05-21 11:30:00,5.3,5.31,5.29,5.3,525600.0,3.8229,3.8301,3.8157,3.8229,525600.0
2012-05-21 12:00:00,5.3,5.33,5.29,5.32,657600.0,3.8229,3.8446,3.8157,3.8373,657600.0
2012-05-21 12:30:00,5.32,5.33,5.31,5.32,483200.0,3.8373,3.8446,3.8301,3.8373,483200.0
2012-05-21 13:00:00,5.32,5.33,5.31,5.32,454400.0,3.8373,3.8446,3.8301,3.8373,454400.0
2012-05-21 13:30:00,5.32,5.33,5.31,5.33,776800.0,3.8373,3.8446,3.8301,3.8446,776800.0
2012-05-21 14:00:00,5.33,5.34,5.32,5.32,1051200.0,3.8446,3.8518,3.8373,3.8373,1051200.0
2012-05-21 14:30:00,5.32,5.35,5.32,5.35,849600.0,3.8373,3.859,3.8373,3.859,849600.0
2012-05-21 15:00:00,5.35,5.38,5.35,5.37,1144000.0,3.859,3.8806,3.859,3.8734,1144000.0
2012-05-21 15:30:00,5.37,5.38,5.36,5.37,1884800.0,3.8734,3.8806,3.8662,3.8734,1884800.0
2012-05-22 09:30:00,5.31,5.34,5.28,5.34,1072800.0,3.8814,3.9033,3.8594,3.9033,1072800.0
2012-05-22 10:00:00,5.34,5.36,5.33,5.36,939200.0,3.9033,3.9179,3.896,3.9179,939200.0
2012-05-22 10:30:00,5.36,5.38,5.35,5.37,1344800.0,3.9179,3.9325,3.9106,3.9252,1344800.0
2012-05-22 11:00:00,5.37,5.38,5.36,5.36,819200.0,3.9252,3.9325,3.9179,3.9179,819200.0
2012-05-22 11:30:00,5.36,5.37,5.35,5.36,956800.0,3.9179,3.9252,3.9106,3.9179,956800.0
2012-05-22 12:00:00,5.36,5.38,5.35,5.37,868000.0,3.9179,3.9325,3.9106,3.9252,868000.0
2012-05-22 12:30:00,5.37,5.38,5.36,5.37,456800.0,3.9252,3.9325,3.9179,3.9252,456800.0
2012-05-22 13:00:00,5.38,5.38,5.36,5.37,324000.0,3.9325,3.9325,3.9179,3.9252,324000.0
2012-05-22 13:30:00,5.37,5.38,5.36,5.38,592000.0,3.9252,3.9325,3.9179,3.9325,592000.0
2012-05-22 14:00:00,5.37,5.38,5.37,5.38,750400.0,3.9252,3.9325,3.9252,3.9325,750400.0
2012-05-22 14:30:00,5.38,5.4,5.36,5.38,1235200.0,3.9325,3.9471,3.9179,3.9325,1235200.0
2012-05-22 15:00:00,5.38,5.39,5.36,5.36,1263200.0,3.9325,3.9398,3.9179,3.9179,1263200.0
2012-05-22 15:30:00,5.36,5.37,5.33,5.36,2435200.0,3.9179,3.9252,3.896,3.9179,2435200.0
2012-05-23 09:30:00,5.31,5.33,5.28,5.32,760000.0,3.8814,3.896,3.8594,3.8887,760000.0
2012-05-23 10:00:00,5.32,5.32,5.28,5.29,733600.0,3.8887,3.8887,3.8594,3.8667,733600.0
2012-05-23 10:30:00,5.29,5.3,5.25,5.26,473600.0,3.8667,3.8741,3.8375,3.8448,473600.0
2012-05-23 11:00:00,5.27,5.28,5.22,5.22,749600.0,3.8521,3.8594,3.8156,3.8156,749600.0
2012-05-23 11:30:00,5.22,5.24,5.21,5.23,524000.0,3.8156,3.8302,3.8083,3.8229,524000.0
2012-05-23 12:00:00,5.22,5.22,5.2,5.2,588800.0,3.8156,3.8156,3.801,3.801,588800.0
2012-05-23 12:30:00,5.2,5.21,5.2,5.21,763200.0,3.801,3.8083,3.801,3.8083,763200.0
2012-05-23 13:00:00,5.21,5.22,5.2,5.22,814400.0,3.8083,3.8156,3.801,3.8156,814400.0
2012-05-23 13:30:00,5.22,5.25,5.22,5.24,307200.0,3.8156,3.8375,3.8156,3.8302,307200.0
2012-05-23 14:00:00,5.24,5.25,5.21,5.22,461600.0,3.8302,3.8375,3.8083,3.8156,461600.0
2012-05-23 14:30:00,5.22,5.25,5.22,5.25,535200.0,3.8156,3.8375,3.8156,3.8375,535200.0
2012-05-23 15:00:00,5.25,5.28,5.23,5.27,956000.0,3.8375,3.8594,3.8229,3.8521,956000.0
2012-05-23 15:30:00,5.27,5.32,5.27,5.3,1766400.0,3.8521,3.8887,3.8521,3.8741,1766400.0
2012-05-24 09:30:00,5.32,5.36,5.3,5.36,1454400.0,3.8887,3.9179,3.8741,3.9179,1454400.0
2012-05-24 10:00:00,5.35,5.38,5.34,5.38,1189600.0,3.9106,3.9325,3.9033,3.9325,1189600.0
2012-05-24 10:30:00,5.38,5.41,5.37,5.38,734400.0,3.9325,3.9545,3.9252,3.9325,734400.0
2012-05-24 11:00:00,5.38,5.41,5.38,5.41,695200.0,3.9325,3.9545,3.9325,3.9545,695200.0
2012-05-24 11:30:00,5.41,5.41,5.39,5.39,681600.0,3.9545,3.9545,3.9398,3.9398,681600.0
2012-05-24 12:00:00,5.39,5.41,5.38,5.4,1087200.0,3.9398,3.9545,3.9325,3.9471,1087200.0
2012-05-24 12:30:00,5.4,5.42,5.4,5.41,608800.0,3.9471,3.9618,3.9471,3.9545,608800.0
2012-05-24 13:00:00,5.41,5.43,5.4,5.41,688000.0,3.9545,3.9691,3.9471,3.9545,688000.0
2012-05-24 13:30:00,5.41,5.42,5.4,5.41,908000.0,3.9545,3.9618,3.9471,3.9545,908000.0
2012-05-24 14:00:00,5.41,5.42,5.39,5.4,1600000.0,3.9545,3.9618,3.9398,3.9471,1600000.0
2012-05-24 14:30:00,5.4,5.41,5.37,5.38,604800.0,3.9471,3.9545,3.9252,3.9325,604800.0
2012-05-24 15:00:00,5.37,5.41,5.37,5.4,813600.0,3.9252,3.9545,3.9252,3.9471,813600.0
2012-05-24 15:30:00,5.4,5.41,5.38,5.4,1965600.0,3.9471,3.9545,3.9325,3.9471,1965600.0
2012-05-25 09:30:00,5.38,5.4,5.38,5.39,505600.0,3.9325,3.9471,3.9325,3.9398,505600.0
2012-05-25 10:00:00,5.39,5.39,5.35,5.36,655200.0,3.9398,3.9398,3.9106,3.9179,655200.0
2012-05-25 10:30:00,5.36,5.37,5.35,5.37,478400.0,3.9179,3.9252,3.9106,3.9252,478400.0
2012-05-25 11:00:00,5.37,5.37,5.36,5.37,228800.0,3.9252,3.9252,3.9179,3.9252,228800.0
2012-05-25 11:30:00,5.37,5.37,5.36,5.36,572000.0,3.9252,3.9252,3.9179,3.9179,572000.0
2012-05-25 12:00:00,5.36,5.36,5.33,5.33,250400.0,3.9179,3.9179,3.896,3.896,250400.0
2012-05-25 12:30:00,5.33,5.35,5.33,5.35,273600.0,3.896,3.9106,3.896,3.9106,273600.0
2012-05-25 13:00:00,5.35,5.36,5.34,5.35,171200.0,3.9106,3.9179,3.9033,3.9106,171200.0
2012-05-25 13:30:00,5.35,5.36,5.34,5.35,729600.0,3.9106,3.9179,3.9033,3.9106,729600.0
2012-05-25 14:00:00,5.35,5.35,5.32,5.33,305600.0,3.9106,3.9106,3.8887,3.896,305600.0
2012-05-25 14:30:00,5.33,5.34,5.32,5.33,448800.0,3.896,3.9033,3.8887,3.896,448800.0
2012-05-25 15:00:00,5.33,5.34,5.31,5.31,999200.0,3.896,3.9033,3.8814,3.8814,999200.0
2012-05-25 15:30:00,5.31,5.32,5.3,5.31,2593600.0,3.8814,3.8887,3.8741,3.8814,2593600.0
2012-05-29 09:30:00,5.4,5.45,5.39,5.44,1268000.0,3.9471,3.9837,3.9398,3.9764,1268000.0
2012-05-29 10:00:00,5.44,5.47,5.41,5.46,999200.0,3.9764,3.9983,3.9545,3.991,999200.0
2012-05-29 10:30:00,5.46,5.47,5.44,5.45,732800.0,3.991,3.9983,3.9764,3.9837,732800.0
2012-05-29 11:00:00,5.45,5.46,5.44,5.46,790400.0,3.9837,3.991,3.9764,3.991,790400.0
2012-05-29 11:30:00,5.46,5.46,5.41,5.42,714400.0,3.991,3.991,3.9545,3.9618,714400.0
2012-05-29 12:00:00,5.42,5.43,5.4,5.43,585600.0,3.9618,3.9691,3.9471,3.9691,585600.0
2012-05-29 12:30:00,5.43,5.44,5.42,5.43,916000.0,3.9691,3.9764,3.9618,3.9691,916000.0
2012-05-29 13:00:00,5.43,5.44,5.43,5.43,530400.0,3.9691,3.9764,3.9691,3.9691,530400.0
2012-05-29 13:30:00,5.43,5.44,5.42,5.43,843200.0,3.9691,3.9764,3.9618,3.9691,843200.0
2012-05-29 14:00:00,5.43,5.44,5.43,5.43,945600.0,3.9691,3.9764,3.9691,3.9691,945600.0
2012-05-29 14:30:00,5.44,5.45,5.43,5.44,1008000.0,3.9764,3.9837,3.9691,3.9764,1008000.0
2012-05-29 15:00:00,5.44,5.44,5.43,5.44,625600.0,3.9764,3.9764,3.9691,3.9764,625600.0
2012-05-29 15:30:00,5.44,5.44,5.43,5.43,2790400.0,3.9764,3.9764,3.9691,3.9691,2790400.0
2012-05-30 09:30:00,5.42,5.42,5.3,5.31,4519200.0,3.9618,3.9618,3.8741,3.8814,4519200.0
2012-05-30 10:00:00,5.31,5.31,5.27,5.3,1499200.0,3.8814,3.8814,3.8521,3.8741,1499200.0
2012-05-30 10:30:00,5.29,5.3,5.27,5.29,936000.0,3.8667,3.8741,3.8521,3.8667,936000.0
2012-05-30 11:00:00,5.29,5.33,5.28,5.28,980800.0,3.8667,3.896,3.8594,3.8594,980800.0
2012-05-30 11:30:00,5.29,5.3,5.28,5.3,795200.0,3.8667,3.8741,3.8594,3.8741,795200.0
2012-05-30 12:00:00,5.3,5.3,5.27,5.28,634400.0,3.8741,3.8741,3.8521,3.8594,634400.0
2012-05-30 12:30:00,5.28,5.31,5.27,5.31,525600.0,3.8594,3.8814,3.8521,3.8814,525600.0
2012-05-30 13:00:00,5.31,5.32,5.3,5.31,390400.0,3.8814,3.8887,3.8741,3.8814,390400.0
2012-05-30 13:30:00,5.31,5.33,5.31,5.32,554400.0,3.8814,3.896,3.8814,3.8887,554400.0
2012-05-30 14:00:00,5.32,5.33,5.3,5.32,544800.0,3.8887,3.896,3.8741,3.8887,544800.0
2012-05-30 14:30:00,5.32,5.33,5.31,5.32,740000.0,3.8887,3.896,3.8814,3.8887,740000.0
2012-05-30 15:00:00,5.32,5.33,5.29,5.33,1050400.0,3.8887,3.896,3.8667,3.896,1050400.0
2012-05-30 15:30:00,5.33,5.33,5.3,5.31,1969600.0,3.896,3.896,3.8741,3.8814,1969600.0
2012-05-31 09:30:00,5.31,5.32,5.27,5.29,1584800.0,3.8814,3.8887,3.8521,3.8667,1584800.0
2012-05-31 10:00:00,5.29,5.31,5.27,5.31,1476800.0,3.8667,3.8814,3.8521,3.8814,1476800.0
2012-05-31 10:30:00,5.31,5.33,5.29,5.31,738400.0,3.8814,3.896,3.8667,3.8814,738400.0
2012-05-31 11:00:00,5.3,5.31,5.29,5.3,868000.0,3.8741,3.8814,3.8667,3.8741,868000.0
2012-05-31 11:30:00,5.3,5.32,5.3,5.32,474400.0,3.8741,3.8887,3.8741,3.8887,474400.0
2012-05-31 12:00:00,5.31,5.36,5.31,5.35,457600.0,3.8814,3.9179,3.8814,3.9106,457600.0
2012-05-31 12:30:00,5.35,5.35,5.32,5.34,403200.0,3.9106,3.9106,3.8887,3.9033,403200.0
2012-05-31 13:00:00,5.34,5.36,5.33,5.33,576000.0,3.9033,3.9179,3.896,3.896,576000.0
2012-05-31 13:30:00,5.33,5.33,5.32,5.33,427200.0,3.896,3.896,3.8887,3.896,427200.0
2012-05-31 14:00:00,5.33,5.35,5.32,5.33,399200.0,3.896,3.9106,3.8887,3.896,399200.0
2012-05-31 14:30:00,5.33,5.34,5.31,5.32,736800.0,3.896,3.9033,3.8814,3.8887,736800.0
2012-05-31 15:00:00,5.32,5.33,5.31,5.32,2177600.0,3.8887,3.896,3.8814,3.8887,2177600.0
2012-05-31 15:30:00,5.32,5.34,5.26,5.26,9772800.0,3.8887,3.9033,3.8448,3.8448,9772800.0
2012-06-01 09:30:00,5.25,5.27,5.18,5.27,2452000.0,3.8375,3.8521,3.7863,3.8521,2452000.0
2012-06-01 10:00:00,5.27,5.3,5.27,5.27,1152800.0,3.8521,3.8741,3.8521,3.8521,1152800.0
2012-06-01 10:30:00,5.28,5.31,5.26,5.3,812800.0,3.8594,3.8814,3.8448,3.8741,812800.0
2012-06-01 11:00:00,5.3,5.3,5.26,5.27,1330400.0,3.8741,3.8741,3.8448,3.8521,1330400.0
2012-06-01 11:30:00,5.27,5.27,5.26,5.27,936800.0,3.8521,3.8521,3.8448,3.8521,936800.0
2012-06-01 12:00:00,5.27,5.3,5.27,5.3,1148000.0,3.8521,3.8741,3.8521,3.8741,1148000.0
2012-06-01 12:30:00,5.3,5.32,5.3,5.31,888800.0,3.8741,3.8887,3.8741,3.8814,888800.0
2012-06-01 13:00:00,5.31,5.31,5.3,5.31,696000.0,3.8814,3.8814,3.8741,3.8814,696000.0
2012-06-01 13:30:00,5.31,5.31,5.26,5.26,1149600.0,3.8814,3.8814,3.8448,3.8448,1149600.0
2012-06-01 14:00:00,5.26,5.28,5.25,5.28,609600.0,3.8448,3.8594,3.8375,3.8594,609600.0
2012-06-01 14:30:00,5.28,5.29,5.27,5.27,772800.0,3.8594,3.8667,3.8521,3.8521,772800.0
2012-06-01 15:00:00,5.27,5.29,5.27,5.28,814400.0,3.8521,3.8667,3.8521,3.8594,814400.0
2012-06-01 15:30:00,5.28,5.28,5.26,5.27,2368000.0,3.8594,3.8594,3.8448,3.8521,2368000.0
2012-06-04 09:30:00,5.32,5.38,5.29,5.33,1508000.0,3.8887,3.9325,3.8667,3.896,1508000.0
2012-06-04 10:00:00,5.33,5.35,5.3,5.34,968800.0,3.896,3.9106,3.8741,3.9033,968800.0
2012-06-04 10:30:00,5.34,5.35,5.32,5.33,950400.0,3.9033,3.9106,3.8887,3.896,950400.0
2012-06-04 11:00:00,5.33,5.35,5.31,5.31,622400.0,3.896,3.9106,3.8814,3.8814,622400.0
2012-06-04 11:30:00,5.31,5.32,5.3,5.3,632000.0,3.8814,3.8887,3.8741,3.8741,632000.0
2012-06-04 12:00:00,5.3,5.31,5.28,5.28,708800.0,3.8741,3.8814,3.8594,3.8594,708800.0
2012-06-04 12:30:00,5.28,5.3,5.28,5.3,446400.0,3.8594,3.8741,3.8594,3.8741,446400.0
2012-06-04 13:00:00,5.3,5.3,5.28,5.29,698400.0,3.8741,3.8741,3.8594,3.8667,698400.0
2012-06-04 13:30:00,5.29,5.3,5.29,5.3,460000.0,3.8667,3.8741,3.8667,3.8741,460000.0
2012-06-04 14:00:00,5.3,5.33,5.3,5.33,508000.0,3.8741,3.896,3.8741,3.896,508000.0
2012-06-04 14:30:00,5.33,5.35,5.32,5.32,593600.0,3.896,3.9106,3.8887,3.8887,593600.0
2012-06-04 15:00:00,5.32,5.33,5.3,5.32,732000.0,3.8887,3.896,3.8741,3.8887,732000.0
2012-06-04 15:30:00,5.32,5.34,5.31,5.34,1723200.0,3.8887,3.9033,3.8814,3.9033,1723200.0
2012-06-05 09:30:00,5.3,5.37,5.3,5.36,617600.0,3.8741,3.9252,3.8741,3.9179,617600.0
2012-06-05 10:00:00,5.36,5.39,5.36,5.38,646400.0,3.9179,3.9398,3.9179,3.9325,646400.0
2012-06-05 10:30:00,5.38,5.39,5.37,5.38,831200.0,3.9325,3.9398,3.9252,3.9325,831200.0
2012-06-05 11:00:00,5.38,5.4,5.37,5.37,336000.0,3.9325,3.9471,3.9252,3.9252,336000.0
2012-06-05 11:30:00,5.37,5.38,5.36,5.36,929600.0,3.9252,3.9325,3.9179,3.9179,929600.0
2012-06-05 12:00:00,5.36,5.38,5.35,5.37,570400.0,3.9179,3.9325,3.9106,3.9252,570400.0
2012-06-05 12:30:00,5.37,5.39,5.37,5.38,543200.0,3.9252,3.9398,3.9252,3.9325,543200.0
2012-06-05 13:00:00,5.38,5.38,5.36,5.36,520800.0,3.9325,3.9325,3.9179,3.9179,520800.0
2012-06-05 13:30:00,5.36,5.38,5.36,5.37,657600.0,3.9179,3.9325,3.9179,3.9252,657600.0
2012-06-05 14:00:00,5.38,5.4,5.37,5.4,454400.0,3.9325,3.9471,3.9252,3.9471,454400.0
2012-06-05 14:30:00,5.4,5.4,5.38,5.39,715200.0,3.9471,3.9471,3.9325,3.9398,715200.0
2012-06-05 15:00:00,5.39,5.41,5.39,5.4,834400.0,3.9398,3.9545,3.9398,3.9471,834400.0
2012-06-05 15:30:00,5.4,5.42,5.4,5.41,2250400.0,3.9471,3.9618,3.9471,3.9545,2250400.0
2012-06-06 09:30:00,5.45,5.54,5.45,5.53,1104000.0,3.9837,4.0495,3.9837,4.0422,1104000.0
2012-06-06 10:00:00,5.53,5.56,5.53,5.56,772800.0,4.0422,4.0641,4.0422,4.0641,772800.0
2012-06-06 10:30:00,5.56,5.63,5.56,5.62,2148800.0,4.0641,4.1153,4.0641,4.108,2148800.0
2012-06-06 11:00:00,5.62,5.66,5.6,5.62,2005600.0,4.108,4.1372,4.0933,4.108,2005600.0
2012-06-06 11:30:00,5.62,5.63,5.62,5.62,685600.0,4.108,4.1153,4.108,4.108,685600.0
2012-06-06 12:00:00,5.62,5.64,5.62,5.64,358400.0,4.108,4.1226,4.108,4.1226,358400.0
2012-06-06 12:30:00,5.64,5.67,5.63,5.67,756800.0,4.1226,4.1445,4.1153,4.1445,756800.0
2012-06-06 13:00:00,5.66,5.67,5.62,5.63,1836000.0,4.1372,4.1445,4.108,4.1153,1836000.0
2012-06-06 13:30:00,5.63,5.66,5.63,5.65,1017600.0,4.1153,4.1372,4.1153,4.1299,1017600.0
2012-06-06 14:00:00,5.65,5.65,5.62,5.63,1628800.0,4.1299,4.1299,4.108,4.1153,1628800.0
2012-06-06 14:30:00,5.63,5.63,5.61,5.62,1692000.0,4.1153,4.1153,4.1006,4.108,1692000.0
2012-06-06 15:00:00,5.62,5.63,5.62,5.62,1564800.0,4.108,4.1153,4.108,4.108,1564800.0
2012-06-06 15:30:00,5.62,5.63,5.61,5.62,4728800.0,4.108,4.1153,4.1006,4.108,4728800.0
2012-06-07 09:30:00,5.63,5.66,5.54,5.58,4177600.0,4.1153,4.1372,4.0495,4.0787,4177600.0
2012-06-07 10:00:00,5.58,5.59,5.5,5.5,2187200.0,4.0787,4.086,4.0202,4.0202,2187200.0
2012-06-07 10:30:00,5.5,5.5,5.47,5.49,1710400.0,4.0202,4.0202,3.9983,4.0129,1710400.0
2012-06-07 11:00:00,5.49,5.52,5.48,5.51,984000.0,4.0129,4.0349,4.0056,4.0276,984000.0
2012-06-07 11:30:00,5.51,5.53,5.51,5.52,684000.0,4.0276,4.0422,4.0276,4.0349,684000.0
2012-06-07 12:00:00,5.52,5.55,5.5,5.51,1104000.0,4.0349,4.0568,4.0202,4.0276,1104000.0
2012-06-07 12:30:00,5.51,5.52,5.5,5.51,874400.0,4.0276,4.0349,4.0202,4.0276,874400.0
2012-06-07 13:00:00,5.51,5.53,5.51,5.51,639200.0,4.0276,4.0422,4.0276,4.0276,639200.0
2012-06-07 13:30:00,5.51,5.52,5.48,5.49,619200.0,4.0276,4.0349,4.0056,4.0129,619200.0
2012-06-07 14:00:00,5.49,5.51,5.48,5.51,805600.0,4.0129,4.0276,4.0056,4.0276,805600.0
2012-06-07 14:30:00,5.51,5.51,5.49,5.5,776800.0,4.0276,4.0276,4.0129,4.0202,776800.0
2012-06-07 15:00:00,5.5,5.5,5.47,5.48,1573600.0,4.0202,4.0202,3.9983,4.0056,1573600.0
2012-06-07 15:30:00,5.48,5.49,5.47,5.49,2944000.0,4.0056,4.0129,3.9983,4.0129,2944000.0
2012-06-08 09:30:00,5.46,5.47,5.43,5.43,369600.0,3.991,3.9983,3.9691,3.9691,369600.0
2012-06-08 10:00:00,5.43,5.45,5.43,5.43,470400.0,3.9691,3.9837,3.9691,3.9691,470400.0
2012-06-08 10:30:00,5.44,5.46,5.43,5.46,302400.0,3.9764,3.991,3.9691,3.991,302400.0
2012-06-08 11:00:00,5.46,5.46,5.44,5.46,738400.0,3.991,3.991,3.9764,3.991,738400.0
2012-06-08 11:30:00,5.46,5.46,5.45,5.45,348000.0,3.991,3.991,3.9837,3.9837,348000.0
2012-06-08 12:00:00,5.45,5.45,5.44,5.45,328000.0,3.9837,3.9837,3.9764,3.9837,328000.0
2012-06-08 12:30:00,5.45,5.46,5.45,5.45,214400.0,3.9837,3.991,3.9837,3.9837,214400.0
2012-06-08 13:00:00,5.45,5.46,5.45,5.45,424000.0,3.9837,3.991,3.9837,3.9837,424000.0
2012-06-08 13:30:00,5.45,5.45,5.44,5.44,316000.0,3.9837,3.9837,3.9764,3.9764,316000.0
2012-06-08 14:00:00,5.44,5.44,5.43,5.43,296000.0,3.9764,3.9764,3.9691,3.9691,296000.0
2012-06-08 14:30:00,5.43,5.45,5.43,5.45,327200.0,3.9691,3.9837,3.9691,3.9837,327200.0
2012-06-08 15:00:00,5.45,5.46,5.45,5.45,305600.0,3.9837,3.991,3.9837,3.9837,305600.0
2012-06-08 15:30:00,5.45,5.46,5.45,5.45,1786400.0,3.9837,3.991,3.9837,3.9837,1786400.0
2012-06-11 09:30:00,5.49,5.5,5.41,5.42,919200.0,4.0129,4.0202,3.9545,3.9618,919200.0
2012-06-11 10:00:00,5.42,5.42,5.4,5.42,347200.0,3.9618,3.9618,3.9471,3.9618,347200.0
2012-06-11 10:30:00,5.42,5.43,5.38,5.39,500000.0,3.9618,3.9691,3.9325,3.9398,500000.0
2012-06-11 11:00:00,5.39,5.42,5.38,5.42,556800.0,3.9398,3.9618,3.9325,3.9618,556800.0
2012-06-11 11:30:00,5.41,5.43,5.41,5.43,405600.0,3.9545,3.9691,3.9545,3.9691,405600.0
2012-06-11 12:00:00,5.43,5.43,5.4,5.4,328000.0,3.9691,3.9691,3.9471,3.9471,328000.0
2012-06-11 12:30:00,5.4,5.43,5.4,5.43,432000.0,3.9471,3.9691,3.9471,3.9691,432000.0
2012-06-11 13:00:00,5.43,5.45,5.43,5.44,212800.0,3.9691,3.9837,3.9691,3.9764,212800.0
2012-06-11 13:30:00,5.44,5.44,5.42,5.43,580800.0,3.9764,3.9764,3.9618,3.9691,580800.0
2012-06-11 14:00:00,5.43,5.43,5.41,5.41,552800.0,3.9691,3.9691,3.9545,3.9545,552800.0
2012-06-11 14:30:00,5.41,5.42,5.4,5.41,368800.0,3.9545,3.9618,3.9471,3.9545,368800.0
2012-06-11 15:00:00,5.41,5.41,5.37,5.38,572800.0,3.9545,3.9545,3.9252,3.9325,572800.0
2012-06-11 15:30:00,5.38,5.4,5.36,5.37,1438400.0,3.9325,3.9471,3.9179,3.9252,1438400.0
2012-06-12 09:30:00,5.46,5.54,5.45,5.52,1709600.0,3.991,4.0495,3.9837,4.0349,1709600.0
2012-06-12 10:00:00,5.51,5.54,5.44,5.45,1743200.0,4.0276,4.0495,3.9764,3.9837,1743200.0
2012-06-12 10:30:00,5.45,5.49,5.44,5.47,1371200.0,3.9837,4.0129,3.9764,3.9983,1371200.0
2012-06-12 11:00:00,5.47,5.55,5.47,5.54,1102400.0,3.9983,4.0568,3.9983,4.0495,1102400.0
2012-06-12 11:30:00,5.54,5.54,5.5,5.5,1068000.0,4.0495,4.0495,4.0202,4.0202,1068000.0
2012-06-12 12:00:00,5.51,5.52,5.51,5.51,663200.0,4.0276,4.0349,4.0276,4.0276,663200.0
2012-06-12 12:30:00,5.5,5.51,5.48,5.48,367200.0,4.0202,4.0276,4.0056,4.0056,367200.0
2012-06-12 13:00:00,5.48,5.51,5.48,5.51,351200.0,4.0056,4.0276,4.0056,4.0276,351200.0
2012-06-12 13:30:00,5.51,5.52,5.49,5.49,428800.0,4.0276,4.0349,4.0129,4.0129,428800.0
2012-06-12 14:00:00,5.49,5.5,5.48,5.48,492000.0,4.0129,4.0202,4.0056,4.0056,492000.0
2012-06-12 14:30:00,5.48,5.5,5.48,5.49,564800.0,4.0056,4.0202,4.0056,4.0129,564800.0
2012-06-12 15:00:00,5.49,5.49,5.47,5.49,563200.0,4.0129,4.0129,3.9983,4.0129,563200.0
2012-06-12 15:30:00,5.49,5.52,5.48,5.51,1587200.0,4.0129,4.0349,4.0056,4.0276,1587200.0
2012-06-13 09:30:00,5.52,5.54,5.5,5.52,752000.0,4.0349,4.0495,4.0202,4.0349,752000.0
2012-06-13 10:00:00,5.52,5.56,5.52,5.55,582400.0,4.0349,4.0641,4.0349,4.0568,582400.0
2012-06-13 10:30:00,5.55,5.58,5.55,5.55,761600.0,4.0568,4.0787,4.0568,4.0568,761600.0
2012-06-13 11:00:00,5.55,5.55,5.53,5.53,737600.0,4.0568,4.0568,4.0422,4.0422,737600.0
2012-06-13 11:30:00,5.54,5.57,5.54,5.55,1475200.0,4.0495,4.0714,4.0495,4.0568,1475200.0
2012-06-13 12:00:00,5.55,5.55,5.53,5.55,285600.0,4.0568,4.0568,4.0422,4.0568,285600.0
2012-06-13 12:30:00,5.55,5.58,5.54,5.56,313600.0,4.0568,4.0787,4.0495,4.0641,313600.0
2012-06-13 13:00:00,5.56,5.57,5.55,5.57,596800.0,4.0641,4.0714,4.0568,4.0714,596800.0
2012-06-13 13:30:00,5.57,5.57,5.53,5.54,461600.0,4.0714,4.0714,4.0422,4.0495,461600.0
2012-06-13 14:00:00,5.54,5.56,5.54,5.55,497600.0,4.0495,4.0641,4.0495,4.0568,497600.0
2012-06-13 14:30:00,5.55,5.55,5.52,5.52,936800.0,4.0568,4.0568,4.0349,4.0349,936800.0
2012-06-13 15:00:00,5.52,5.52,5.48,5.48,925600.0,4.0349,4.0349,4.0056,4.0056,925600.0
2012-06-13 15:30:00,5.48,5.49,5.46,5.48,3249600.0,4.0056,4.0129,3.991,4.0056,3249600.0
2012-06-14 09:30:00,5.56,5.57,5.53,5.57,3178400.0,4.0641,4.0714,4.0422,4.0714,3178400.0
2012-06-14 10:00:00,5.57,5.58,5.56,5.57,1294400.0,4.0714,4.0787,4.0641,4.0714,1294400.0
2012-06-14 10:30:00,5.56,5.56,5.55,5.56,638400.0,4.0641,4.0641,4.0568,4.0641,638400.0
2012-06-14 11:00:00,5.56,5.57,5.54,5.55,1189600.0,4.0641,4.0714,4.0495,4.0568,1189600.0
2012-06-14 11:30:00,5.55,5.56,5.54,5.55,908800.0,4.0568,4.0641,4.0495,4.0568,908800.0
2012-06-14 12:00:00,5.55,5.55,5.53,5.53,574400.0,4.0568,4.0568,4.0422,4.0422,574400.0
2012-06-14 12:30:00,5.54,5.55,5.53,5.55,589600.0,4.0495,4.0568,4.0422,4.0568,589600.0
2012-06-14 13:00:00,5.55,5.56,5.55,5.56,515200.0,4.0568,4.0641,4.0568,4.0641,515200.0
2012-06-14 13:30:00,5.56,5.57,5.55,5.55,455200.0,4.0641,4.0714,4.0568,4.0568,455200.0
2012-06-14 14:00:00,5.55,5.55,5.53,5.53,1069600.0,4.0568,4.0568,4.0422,4.0422,1069600.0
2012-06-14 14:30:00,5.53,5.54,5.51,5.51,628000.0,4.0422,4.0495,4.0276,4.0276,628000.0
2012-06-14 15:00:00,5.51,5.58,5.51,5.53,1572000.0,4.0276,4.0787,4.0276,4.0422,1572000.0
2012-06-14 15:30:00,5.52,5.56,5.52,5.55,1732000.0,4.0349,4.0641,4.0349,4.0568,1732000.0
2012-06-15 09:30:00,5.65,5.66,5.63,5.65,2702400.0,4.1299,4.1372,4.1153,4.1299,2702400.0
2012-06-15 10:00:00,5.65,5.67,5.64,5.67,882400.0,4.1299,4.1445,4.1226,4.1445,882400.0
2012-06-15 10:30:00,5.67,5.69,5.66,5.67,861600.0,4.1445,4.1591,4.1372,4.1445,861600.0
2012-06-15 11:00:00,5.67,5.68,5.64,5.67,1089600.0,4.1445,4.1518,4.1226,4.1445,1089600.0
2012-06-15 11:30:00,5.67,5.69,5.67,5.69,393600.0,4.1445,4.1591,4.1445,4.1591,393600.0
2012-06-15 12:00:00,5.69,5.7,5.67,5.67,536800.0,4.1591,4.1664,4.1445,4.1445,536800.0
2012-06-15 12:30:00,5.67,5.68,5.67,5.67,493600.0,4.1445,4.1518,4.1445,4.1445,493600.0
2012-06-15 13:00:00,5.67,5.68,5.66,5.67,640000.0,4.1445,4.1518,4.1372,4.1445,640000.0
2012-06-15 13:30:00,5.66,5.67,5.66,5.67,296000.0,4.1372,4.1445,4.1372,4.1445,296000.0
2012-06-15 14:00:00,5.67,5.68,5.67,5.67,408800.0,4.1445,4.1518,4.1445,4.1445,408800.0
2012-06-15 14:30:00,5.67,5.67,5.65,5.66,1308800.0,4.1445,4.1445,4.1299,4.1372,1308800.0
2012-06-15 15:00:00,5.66,5.67,5.66,5.66,773600.0,4.1372,4.1445,4.1372,4.1372,773600.0
2012-06-15 15:30:00,5.66,5.67,5.62,5.62,6640800.0,4.1372,4.1445,4.108,4.108,6640800.0
2012-06-18 09:30:00,5.55,5.56,5.49,5.53,2872000.0,4.0568,4.0641,4.0129,4.0422,2872000.0
2012-06-18 10:00:00,5.53,5.55,5.51,5.54,1820000.0,4.0422,4.0568,4.0276,4.0495,1820000.0
2012-06-18 10:30:00,5.54,5.54,5.52,5.53,1240800.0,4.0495,4.0495,4.0349,4.0422,1240800.0
2012-06-18 11:00:00,5.53,5.53,5.51,5.52,1090400.0,4.0422,4.0422,4.0276,4.0349,1090400.0
2012-06-18 11:30:00,5.52,5.54,5.51,5.54,847200.0,4.0349,4.0495,4.0276,4.0495,847200.0
2012-06-18 12:00:00,5.54,5.55,5.53,5.54,318400.0,4.0495,4.0568,4.0422,4.0495,318400.0
2012-06-18 12:30:00,5.54,5.55,5.53,5.53,473600.0,4.0495,4.0568,4.0422,4.0422,473600.0
2012-06-18 13:00:00,5.54,5.56,5.53,5.56,453600.0,4.0495,4.0641,4.0422,4.0641,453600.0
2012-06-18 13:30:00,5.56,5.57,5.55,5.56,389600.0,4.0641,4.0714,4.0568,4.0641,389600.0
2012-06-18 14:00:00,5.56,5.58,5.56,5.57,549600.0,4.0641,4.0787,4.0641,4.0714,549600.0
2012-06-18 14:30:00,5.57,5.58,5.55,5.56,744800.0,4.0714,4.0787,4.0568,4.0641,744800.0
2012-06-18 15:00:00,5.56,5.57,5.54,5.57,960000.0,4.0641,4.0714,4.0495,4.0714,960000.0
2012-06-18 15:30:00,5.56,5.58,5.5,5.57,2277600.0,4.0641,4.0787,4.0202,4.0714,2277600.0
2012-06-19 09:30:00,5.54,5.54,5.51,5.53,2280800.0,4.0495,4.0495,4.0276,4.0422,2280800.0
2012-06-19 10:00:00,5.54,5.58,5.53,5.54,1333600.0,4.0495,4.0787,4.0422,4.0495,1333600.0
2012-06-19 10:30:00,5.54,5.57,5.54,5.57,441600.0,4.0495,4.0714,4.0495,4.0714,441600.0
2012-06-19 11:00:00,5.57,5.59,5.57,5.58,677600.0,4.0714,4.086,4.0714,4.0787,677600.0
2012-06-19 11:30:00,5.58,5.6,5.58,5.6,608800.0,4.0787,4.0933,4.0787,4.0933,608800.0
2012-06-19 12:00:00,5.6,5.6,5.57,5.57,774400.0,4.0933,4.0933,4.0714,4.0714,774400.0
2012-06-19 12:30:00,5.57,5.59,5.57,5.58,368800.0,4.0714,4.086,4.0714,4.0787,368800.0
2012-06-19 13:00:00,5.58,5.6,5.58,5.59,958400.0,4.0787,4.0933,4.0787,4.086,958400.0
2012-06-19 13:30:00,5.59,5.6,5.58,5.58,901600.0,4.086,4.0933,4.0787,4.0787,901600.0
2012-06-19 14:00:00,5.58,5.59,5.55,5.55,1154400.0,4.0787,4.086,4.0568,4.0568,1154400.0
2012-06-19 14:30:00,5.55,5.55,5.52,5.53,1947200.0,4.0568,4.0568,4.0349,4.0422,1947200.0
2012-06-19 15:00:00,5.53,5.54,5.53,5.53,1972800.0,4.0422,4.0495,4.0422,4.0422,1972800.0
2012-06-19 15:30:00,5.53,5.54,5.52,5.54,3552800.0,4.0422,4.0495,4.0349,4.0495,3552800.0
2012-06-20 09:30:00,5.5,5.52,5.49,5.52,2193600.0,4.0202,4.0349,4.0129,4.0349,2193600.0
2012-06-20 10:00:00,5.52,5.53,5.5,5.51,604800.0,4.0349,4.0422,4.0202,4.0276,604800.0
2012-06-20 10:30:00,5.51,5.51,5.49,5.49,484000.0,4.0276,4.0276,4.0129,4.0129,484000.0
2012-06-20 11:00:00,5.49,5.51,5.49,5.51,1000800.0,4.0129,4.0276,4.0129,4.0276,1000800.0
2012-06-20 11:30:00,5.51,5.51,5.5,5.5,804800.0,4.0276,4.0276,4.0202,4.0202,804800.0
2012-06-20 12:00:00,5.5,5.5,5.47,5.47,751200.0,4.0202,4.0202,3.9983,3.9983,751200.0
2012-06-20 12:30:00,5.47,5.49,5.45,5.49,1141600.0,3.9983,4.0129,3.9837,4.0129,1141600.0
2012-06-20 13:00:00,5.49,5.51,5.37,5.49,2045600.0,4.0129,4.0276,3.9252,4.0129,2045600.0
2012-06-20 13:30:00,5.49,5.5,5.48,5.48,692800.0,4.0129,4.0202,4.0056,4.0056,692800.0
2012-06-20 14:00:00,5.48,5.49,5.46,5.46,776000.0,4.0056,4.0129,3.991,3.991,776000.0
2012-06-20 14:30:00,5.46,5.48,5.45,5.47,668800.0,3.991,4.0056,3.9837,3.9983,668800.0
2012-06-20 15:00:00,5.47,5.48,5.45,5.48,631200.0,3.9983,4.0056,3.9837,4.0056,631200.0
2012-06-20 15:30:00,5.48,5.49,5.46,5.49,1668000.0,4.0056,4.0129,3.991,4.0129,1668000.0
2012-06-21 09:30:00,5.51,5.52,5.47,5.49,909600.0,4.0276,4.0349,3.9983,4.0129,909600.0
2012-06-21 10:00:00,5.49,5.49,5.46,5.47,569600.0,4.0129,4.0129,3.991,3.9983,569600.0
2012-06-21 10:30:00,5.47,5.5,5.47,5.48,760800.0,3.9983,4.0202,3.9983,4.0056,760800.0
2012-06-21 11:00:00,5.48,5.48,5.43,5.43,1007200.0,4.0056,4.0056,3.9691,3.9691,1007200.0
2012-06-21 11:30:00,5.43,5.43,5.41,5.41,513600.0,3.9691,3.9691,3.9545,3.9545,513600.0
2012-06-21 12:00:00,5.41,5.42,5.38,5.38,828000.0,3.9545,3.9618,3.9325,3.9325,828000.0
2012-06-21 12:30:00,5.38,5.41,5.38,5.39,767200.0,3.9325,3.9545,3.9325,3.9398,767200.0
2012-06-21 13:00:00,5.39,5.39,5.37,5.37,556800.0,3.9398,3.9398,3.9252,3.9252,556800.0
2012-06-21 13:30:00,5.37,5.38,5.36,5.37,416000.0,3.9252,3.9325,3.9179,3.9252,416000.0
2012-06-21 14:00:00,5.37,5.37,5.34,5.35,849600.0,3.9252,3.9252,3.9033,3.9106,849600.0
2012-06-21 14:30:00,5.35,5.35,5.33,5.33,1324800.0,3.9106,3.9106,3.896,3.896,1324800.0
2012-06-21 15:00:00,5.33,5.34,5.3,5.31,1451200.0,3.896,3.9033,3.8741,3.8814,1451200.0
2012-06-21 15:30:00,5.31,5.32,5.28,5.29,4930400.0,3.8814,3.8887,3.8594,3.8667,4930400.0
2012-06-22 09:30:00,5.38,5.39,5.33,5.34,1333600.0,3.9325,3.9398,3.896,3.9033,1333600.0
2012-06-22 10:00:00,5.34,5.35,5.33,5.34,869600.0,3.9033,3.9106,3.896,3.9033,869600.0
2012-06-22 10:30:00,5.34,5.34,5.32,5.33,1087200.0,3.9033,3.9033,3.8887,3.896,1087200.0
2012-06-22 11:00:00,5.33,5.33,5.32,5.32,624000.0,3.896,3.896,3.8887,3.8887,624000.0
2012-06-22 11:30:00,5.32,5.33,5.3,5.3,1328000.0,3.8887,3.896,3.8741,3.8741,1328000.0
2012-06-22 12:00:00,5.3,5.31,5.29,5.3,931200.0,3.8741,3.8814,3.8667,3.8741,931200.0
2012-06-22 12:30:00,5.3,5.31,5.3,5.31,608800.0,3.8741,3.8814,3.8741,3.8814,608800.0
2012-06-22 13:00:00,5.31,5.32,5.31,5.32,340000.0,3.8814,3.8887,3.8814,3.8887,340000.0
2012-06-22 13:30:00,5.32,5.33,5.32,5.33,900000.0,3.8887,3.896,3.8887,3.896,900000.0
2012-06-22 14:00:00,5.33,5.33,5.33,5.33,796800.0,3.896,3.896,3.896,3.896,796800.0
2012-06-22 14:30:00,5.33,5.34,5.33,5.34,914400.0,3.896,3.9033,3.896,3.9033,914400.0
2012-06-22 15:00:00,5.34,5.34,5.33,5.33,748800.0,3.9033,3.9033,3.896,3.896,748800.0
2012-06-22 15:30:00,5.33,5.34,5.32,5.34,2655200.0,3.896,3.9033,3.8887,3.9033,2655200.0
2012-06-25 09:30:00,5.34,5.36,5.3,5.31,1972000.0,3.9033,3.9179,3.8741,3.8814,1972000.0
2012-06-25 10:00:00,5.31,5.32,5.28,5.28,1079200.0,3.8814,3.8887,3.8594,3.8594,1079200.0
2012-06-25 10:30:00,5.28,5.29,5.27,5.29,969600.0,3.8594,3.8667,3.8521,3.8667,969600.0
2012-06-25 11:00:00,5.29,5.31,5.29,5.3,810400.0,3.8667,3.8814,3.8667,3.8741,810400.0
2012-06-25 11:30:00,5.3,5.31,5.29,5.3,495200.0,3.8741,3.8814,3.8667,3.8741,495200.0
2012-06-25 12:00:00,5.3,5.31,5.29,5.3,319200.0,3.8741,3.8814,3.8667,3.8741,319200.0
2012-06-25 12:30:00,5.3,5.3,5.29,5.29,421600.0,3.8741,3.8741,3.8667,3.8667,421600.0
2012-06-25 13:00:00,5.29,5.29,5.28,5.29,500000.0,3.8667,3.8667,3.8594,3.8667,500000.0
2012-06-25 13:30:00,5.29,5.3,5.29,5.3,449600.0,3.8667,3.8741,3.8667,3.8741,449600.0
2012-06-25 14:00:00,5.3,5.31,5.29,5.3,496800.0,3.8741,3.8814,3.8667,3.8741,496800.0
2012-06-25 14:30:00,5.3,5.3,5.29,5.29,1106400.0,3.8741,3.8741,3.8667,3.8667,1106400.0
2012-06-25 15:00:00,5.29,5.31,5.29,5.3,1702400.0,3.8667,3.8814,3.8667,3.8741,1702400.0
2012-06-25 15:30:00,5.3,5.32,5.3,5.31,2483200.0,3.8741,3.8887,3.8741,3.8814,2483200.0
2012-06-26 09:30:00,5.32,5.32,5.28,5.32,2074400.0,3.8887,3.8887,3.8594,3.8887,2074400.0
2012-06-26 10:00:00,5.32,5.34,5.31,5.32,1917600.0,3.8887,3.9033,3.8814,3.8887,1917600.0
2012-06-26 10:30:00,5.32,5.33,5.3,5.31,1385600.0,3.8887,3.896,3.8741,3.8814,1385600.0
2012-06-26 11:00:00,5.31,5.32,5.3,5.31,1570400.0,3.8814,3.8887,3.8741,3.8814,1570400.0
2012-06-26 11:30:00,5.31,5.33,5.31,5.32,702400.0,3.8814,3.896,3.8814,3.8887,702400.0
2012-06-26 12:00:00,5.32,5.33,5.31,5.33,293600.0,3.8887,3.896,3.8814,3.896,293600.0
2012-06-26 12:30:00,5.33,5.34,5.31,5.32,976000.0,3.896,3.9033,3.8814,3.8887,976000.0
2012-06-26 13:00:00,5.32,5.33,5.31,5.32,539200.0,3.8887,3.896,3.8814,3.8887,539200.0
2012-06-26 13:30:00,5.32,5.34,5.31,5.32,1572800.0,3.8887,3.9033,3.8814,3.8887,1572800.0
2012-06-26 14:00:00,5.32,5.33,5.32,5.33,905600.0,3.8887,3.896,3.8887,3.896,905600.0
2012-06-26 14:30:00,5.33,5.33,5.31,5.32,1111200.0,3.896,3.896,3.8814,3.8887,1111200.0
2012-06-26 15:00:00,5.32,5.33,5.32,5.32,991200.0,3.8887,3.896,3.8887,3.8887,991200.0
2012-06-26 15:30:00,5.32,5.33,5.31,5.32,2089600.0,3.8887,3.896,3.8814,3.8887,2089600.0
2012-06-27 09:30:00,5.36,5.4,5.35,5.38,1880800.0,3.9179,3.9471,3.9106,3.9325,1880800.0
2012-06-27 10:00:00,5.38,5.38,5.37,5.38,4419200.0,3.9325,3.9325,3.9252,3.9325,4419200.0
2012-06-27 10:30:00,5.38,5.39,5.37,5.39,2718400.0,3.9325,3.9398,3.9252,3.9398,2718400.0
2012-06-27 11:00:00,5.39,5.39,5.37,5.39,2020000.0,3.9398,3.9398,3.9252,3.9398,2020000.0
2012-06-27 11:30:00,5.39,5.4,5.39,5.39,1645600.0,3.9398,3.9471,3.9398,3.9398,1645600.0
2012-06-27 12:00:00,5.39,5.41,5.39,5.41,1148800.0,3.9398,3.9545,3.9398,3.9545,1148800.0
2012-06-27 12:30:00,5.41,5.42,5.4,5.41,560800.0,3.9545,3.9618,3.9471,3.9545,560800.0
2012-06-27 13:00:00,5.41,5.42,5.41,5.41,933600.0,3.9545,3.9618,3.9545,3.9545,933600.0
2012-06-27 13:30:00,5.41,5.41,5.39,5.39,993600.0,3.9545,3.9545,3.9398,3.9398,993600.0
2012-06-27 14:00:00,5.4,5.41,5.39,5.4,476000.0,3.9471,3.9545,3.9398,3.9471,476000.0
2012-06-27 14:30:00,5.4,5.42,5.4,5.41,328800.0,3.9471,3.9618,3.9471,3.9545,328800.0
2012-06-27 15:00:00,5.41,5.42,5.4,5.42,377600.0,3.9545,3.9618,3.9471,3.9618,377600.0
2012-06-27 15:30:00,5.42,5.42,5.4,5.41,2429600.0,3.9618,3.9618,3.9471,3.9545,2429600.0
2012-06-28 09:30:00,5.39,5.4,5.35,5.39,1175200.0,3.9398,3.9471,3.9106,3.9398,1175200.0
2012-06-28 10:00:00,5.39,5.39,5.36,5.37,854400.0,3.9398,3.9398,3.9179,3.9252,854400.0
2012-06-28 10:30:00,5.36,5.37,5.34,5.35,826400.0,3.9179,3.9252,3.9033,3.9106,826400.0
2012-06-28 11:00:00,5.35,5.35,5.34,5.35,797600.0,3.9106,3.9106,3.9033,3.9106,797600.0
2012-06-28 11:30:00,5.35,5.36,5.35,5.36,275200.0,3.9106,3.9179,3.9106,3.9179,275200.0
2012-06-28 12:00:00,5.36,5.36,5.34,5.34,812000.0,3.9179,3.9179,3.9033,3.9033,812000.0
2012-06-28 12:30:00,5.34,5.34,5.33,5.34,829600.0,3.9033,3.9033,3.896,3.9033,829600.0
2012-06-28 13:00:00,5.33,5.34,5.32,5.32,1614400.0,3.896,3.9033,3.8887,3.8887,1614400.0
2012-06-28 13:30:00,5.32,5.33,5.31,5.32,1497600.0,3.8887,3.896,3.8814,3.8887,1497600.0
2012-06-28 14:00:00,5.33,5.33,5.31,5.31,1752000.0,3.896,3.896,3.8814,3.8814,1752000.0
2012-06-28 14:30:00,5.31,5.32,5.31,5.31,2460000.0,3.8814,3.8887,3.8814,3.8814,2460000.0
2012-06-28 15:00:00,5.31,5.32,5.31,5.32,2720000.0,3.8814,3.8887,3.8814,3.8887,2720000.0
2012-06-28 15:30:00,5.32,5.36,5.32,5.35,4136000.0,3.8887,3.9179,3.8887,3.9106,4136000.0
2012-06-29 09:30:00,5.57,5.59,5.55,5.58,3365600.0,4.0714,4.086,4.0568,4.0787,3365600.0
2012-06-29 10:00:00,5.59,5.61,5.57,5.61,2817600.0,4.086,4.1006,4.0714,4.1006,2817600.0
2012-06-29 10:30:00,5.61,5.61,5.58,5.58,1037600.0,4.1006,4.1006,4.0787,4.0787,1037600.0
2012-06-29 11:00:00,5.58,5.6,5.57,5.6,2056000.0,4.0787,4.0933,4.0714,4.0933,2056000.0
2012-06-29 11:30:00,5.6,5.6,5.58,5.59,1252000.0,4.0933,4.0933,4.0787,4.086,1252000.0
2012-06-29 12:00:00,5.59,5.59,5.58,5.59,766400.0,4.086,4.086,4.0787,4.086,766400.0
2012-06-29 12:30:00,5.59,5.61,5.58,5.6,326400.0,4.086,4.1006,4.0787,4.0933,326400.0
2012-06-29 13:00:00,5.61,5.63,5.6,5.61,641600.0,4.1006,4.1153,4.0933,4.1006,641600.0
2012-06-29 13:30:00,5.61,5.63,5.61,5.63,455200.0,4.1006,4.1153,4.1006,4.1153,455200.0
2012-06-29 14:00:00,5.63,5.64,5.62,5.63,555200.0,4.1153,4.1226,4.108,4.1153,555200.0
2012-06-29 14:30:00,5.63,5.64,5.63,5.64,560800.0,4.1153,4.1226,4.1153,4.1226,560800.0
2012-06-29 15:00:00,5.64,5.64,5.63,5.63,658400.0,4.1226,4.1226,4.1153,4.1153,658400.0
2012-06-29 15:30:00,5.63,5.64,5.62,5.64,2870400.0,4.1153,4.1226,4.108,4.1226,2870400.0
2012-07-02 09:30:00,5.68,5.71,5.65,5.7,1522400.0,4.1518,4.1737,4.1299,4.1664,1522400.0
2012-07-02 10:00:00,5.7,5.7,5.64,5.65,2565600.0,4.1664,4.1664,4.1226,4.1299,2565600.0
2012-07-02 10:30:00,5.65,5.68,5.65,5.67,1676800.0,4.1299,4.1518,4.1299,4.1445,1676800.0
2012-07-02 11:00:00,5.67,5.68,5.65,5.65,1173600.0,4.1445,4.1518,4.1299,4.1299,1173600.0
2012-07-02 11:30:00,5.65,5.67,5.65,5.65,1056800.0,4.1299,4.1445,4.1299,4.1299,1056800.0
2012-07-02 12:00:00,5.65,5.66,5.65,5.65,688000.0,4.1299,4.1372,4.1299,4.1299,688000.0
2012-07-02 12:30:00,5.65,5.66,5.65,5.65,1164800.0,4.1299,4.1372,4.1299,4.1299,1164800.0
2012-07-02 13:00:00,5.65,5.65,5.64,5.64,641600.0,4.1299,4.1299,4.1226,4.1226,641600.0
2012-07-02 13:30:00,5.64,5.65,5.64,5.64,818400.0,4.1226,4.1299,4.1226,4.1226,818400.0
2012-07-02 14:00:00,5.64,5.68,5.64,5.68,1146400.0,4.1226,4.1518,4.1226,4.1518,1146400.0
2012-07-02 14:30:00,5.68,5.71,5.68,5.68,2331200.0,4.1518,4.1737,4.1518,4.1518,2331200.0
2012-07-02 15:00:00,5.68,5.68,5.66,5.67,1947200.0,4.1518,4.1518,4.1372,4.1445,1947200.0
2012-07-02 15:30:00,5.67,5.68,5.67,5.68,3917600.0,4.1445,4.1518,4.1445,4.1518,3917600.0
2012-07-03 09:30:00,5.69,5.7,5.67,5.69,1290400.0,4.1591,4.1664,4.1445,4.1591,1290400.0
2012-07-03 10:00:00,5.69,5.73,5.69,5.72,836000.0,4.1591,4.1884,4.1591,4.1811,836000.0
2012-07-03 10:30:00,5.72,5.74,5.72,5.73,328800.0,4.1811,4.1957,4.1811,4.1884,328800.0
2012-07-03 11:00:00,5.73,5.76,5.73,5.75,657600.0,4.1884,4.2103,4.1884,4.203,657600.0
2012-07-03 11:30:00,5.75,5.76,5.74,5.75,836000.0,4.203,4.2103,4.1957,4.203,836000.0
2012-07-03 12:00:00,5.75,5.75,5.74,5.75,555200.0,4.203,4.203,4.1957,4.203,555200.0
2012-07-03 12:30:00,5.75,5.76,5.73,5.75,1464800.0,4.203,4.2103,4.1884,4.203,1464800.0
2012-07-05 09:30:00,5.66,5.66,5.54,5.54,3119200.0,4.1372,4.1372,4.0495,4.0495,3119200.0
2012-07-05 10:00:00,5.54,5.54,5.52,5.52,1147200.0,4.0495,4.0495,4.0349,4.0349,1147200.0
2012-07-05 10:30:00,5.52,5.56,5.52,5.55,490400.0,4.0349,4.0641,4.0349,4.0568,490400.0
2012-07-05 11:00:00,5.55,5.58,5.55,5.58,1352800.0,4.0568,4.0787,4.0568,4.0787,1352800.0
2012-07-05 11:30:00,5.58,5.6,5.58,5.59,755200.0,4.0787,4.0933,4.0787,4.086,755200.0
2012-07-05 12:00:00,5.59,5.61,5.59,5.61,682400.0,4.086,4.1006,4.086,4.1006,682400.0
2012-07-05 12:30:00,5.61,5.61,5.6,5.6,494400.0,4.1006,4.1006,4.0933,4.0933,494400.0
2012-07-05 13:00:00,5.6,5.61,5.59,5.6,328800.0,4.0933,4.1006,4.086,4.0933,328800.0
2012-07-05 13:30:00,5.6,5.61,5.59,5.61,986400.0,4.0933,4.1006,4.086,4.1006,986400.0
2012-07-05 14:00:00,5.61,5.61,5.6,5.61,385600.0,4.1006,4.1006,4.0933,4.1006,385600.0
2012-07-05 14:30:00,5.6,5.61,5.59,5.59,417600.0,4.0933,4.1006,4.086,4.086,417600.0
2012-07-05 15:00:00,5.59,5.59,5.58,5.59,648800.0,4.086,4.086,4.0787,4.086,648800.0
2012-07-05 15:30:00,5.59,5.59,5.57,5.57,2143200.0,4.086,4.086,4.0714,4.0714,2143200.0
2012-07-06 09:30:00,5.49,5.52,5.46,5.48,1440800.0,4.0129,4.0349,3.991,4.0056,1440800.0
2012-07-06 10:00:00,5.48,5.48,5.45,5.45,781600.0,4.0056,4.0056,3.9837,3.9837,781600.0
2012-07-06 10:30:00,5.46,5.46,5.43,5.44,613600.0,3.991,3.991,3.9691,3.9764,613600.0
2012-07-06 11:00:00,5.44,5.45,5.43,5.43,385600.0,3.9764,3.9837,3.9691,3.9691,385600.0
2012-07-06 11:30:00,5.43,5.44,5.42,5.42,434400.0,3.9691,3.9764,3.9618,3.9618,434400.0
2012-07-06 12:00:00,5.42,5.42,5.41,5.41,423200.0,3.9618,3.9618,3.9545,3.9545,423200.0
2012-07-06 12:30:00,5.41,5.42,5.41,5.42,705600.0,3.9545,3.9618,3.9545,3.9618,705600.0
2012-07-06 13:00:00,5.42,5.42,5.4,5.4,477600.0,3.9618,3.9618,3.9471,3.9471,477600.0
2012-07-06 13:30:00,5.4,5.41,5.4,5.4,292000.0,3.9471,3.9545,3.9471,3.9471,292000.0
2012-07-06 14:00:00,5.4,5.41,5.4,5.41,514400.0,3.9471,3.9545,3.9471,3.9545,514400.0
2012-07-06 14:30:00,5.41,5.41,5.4,5.41,484000.0,3.9545,3.9545,3.9471,3.9545,484000.0
2012-07-06 15:00:00,5.41,5.43,5.4,5.43,740000.0,3.9545,3.9691,3.9471,3.9691,740000.0
2012-07-06 15:30:00,5.43,5.45,5.43,5.45,2192800.0,3.9691,3.9837,3.9691,3.9837,2192800.0
2012-07-09 09:30:00,5.44,5.49,5.42,5.48,1270400.0,3.9764,4.0129,3.9618,4.0056,1270400.0
2012-07-09 10:00:00,5.48,5.48,5.46,5.48,833600.0,4.0056,4.0056,3.991,4.0056,833600.0
2012-07-09 10:30:00,5.48,5.53,5.47,5.51,865600.0,4.0056,4.0422,3.9983,4.0276,865600.0
2012-07-09 11:00:00,5.51,5.51,5.48,5.49,898400.0,4.0276,4.0276,4.0056,4.0129,898400.0
2012-07-09 11:30:00,5.49,5.52,5.49,5.51,776800.0,4.0129,4.0349,4.0129,4.0276,776800.0
2012-07-09 12:00:00,5.51,5.52,5.51,5.52,715200.0,4.0276,4.0349,4.0276,4.0349,715200.0
2012-07-09 12:30:00,5.52,5.53,5.51,5.51,653600.0,4.0349,4.0422,4.0276,4.0276,653600.0
2012-07-09 13:00:00,5.51,5.52,5.5,5.52,270400.0,4.0276,4.0349,4.0202,4.0349,270400.0
2012-07-09 13:30:00,5.52,5.54,5.52,5.54,540800.0,4.0349,4.0495,4.0349,4.0495,540800.0
2012-07-09 14:00:00,5.54,5.54,5.51,5.51,393600.0,4.0495,4.0495,4.0276,4.0276,393600.0
2012-07-09 14:30:00,5.51,5.52,5.51,5.51,836800.0,4.0276,4.0349,4.0276,4.0276,836800.0
2012-07-09 15:00:00,5.51,5.51,5.51,5.51,1082400.0,4.0276,4.0276,4.0276,4.0276,1082400.0
2012-07-09 15:30:00,5.51,5.51,5.5,5.51,2499200.0,4.0276,4.0276,4.0202,4.0276,2499200.0
2012-07-10 09:30:00,5.54,5.6,5.53,5.58,1686400.0,4.0495,4.0933,4.0422,4.0787,1686400.0
2012-07-10 10:00:00,5.58,5.58,5.49,5.49,1464000.0,4.0787,4.0787,4.0129,4.0129,1464000.0
2012-07-10 10:30:00,5.49,5.5,5.47,5.48,739200.0,4.0129,4.0202,3.9983,4.0056,739200.0
2012-07-10 11:00:00,5.48,5.48,5.45,5.46,809600.0,4.0056,4.0056,3.9837,3.991,809600.0
2012-07-10 11:30:00,5.46,5.49,5.45,5.49,721600.0,3.991,4.0129,3.9837,4.0129,721600.0
2012-07-10 12:00:00,5.49,5.49,5.47,5.47,483200.0,4.0129,4.0129,3.9983,3.9983,483200.0
2012-07-10 12:30:00,5.47,5.48,5.47,5.47,332000.0,3.9983,4.0056,3.9983,3.9983,332000.0
2012-07-10 13:00:00,5.47,5.48,5.46,5.47,362400.0,3.9983,4.0056,3.991,3.9983,362400.0
2012-07-10 13:30:00,5.47,5.47,5.46,5.46,612000.0,3.9983,3.9983,3.991,3.991,612000.0
2012-07-10 14:00:00,5.46,5.46,5.44,5.44,885600.0,3.991,3.991,3.9764,3.9764,885600.0
2012-07-10 14:30:00,5.44,5.44,5.42,5.43,986400.0,3.9764,3.9764,3.9618,3.9691,986400.0
2012-07-10 15:00:00,5.43,5.44,5.42,5.42,1964800.0,3.9691,3.9764,3.9618,3.9618,1964800.0
2012-07-10 15:30:00,5.42,5.45,5.42,5.44,3570400.0,3.9618,3.9837,3.9618,3.9764,3570400.0
2012-07-11 09:30:00,5.53,5.54,5.5,5.53,1964000.0,4.0422,4.0495,4.0202,4.0422,1964000.0
2012-07-11 10:00:00,5.53,5.53,5.51,5.52,778400.0,4.0422,4.0422,4.0276,4.0349,778400.0
2012-07-11 10:30:00,5.52,5.52,5.5,5.51,861600.0,4.0349,4.0349,4.0202,4.0276,861600.0
2012-07-11 11:00:00,5.51,5.52,5.48,5.49,1086400.0,4.0276,4.0349,4.0056,4.0129,1086400.0
2012-07-11 11:30:00,5.49,5.5,5.49,5.49,616800.0,4.0129,4.0202,4.0129,4.0129,616800.0
2012-07-11 12:00:00,5.49,5.5,5.48,5.48,740000.0,4.0129,4.0202,4.0056,4.0056,740000.0
2012-07-11 12:30:00,5.48,5.48,5.45,5.45,778400.0,4.0056,4.0056,3.9837,3.9837,778400.0
2012-07-11 13:00:00,5.45,5.46,5.42,5.45,774400.0,3.9837,3.991,3.9618,3.9837,774400.0
2012-07-11 13:30:00,5.45,5.46,5.42,5.43,757600.0,3.9837,3.991,3.9618,3.9691,757600.0
2012-07-11 14:00:00,5.43,5.44,5.37,5.38,2167200.0,3.9691,3.9764,3.9252,3.9325,2167200.0
2012-07-11 14:30:00,5.38,5.39,5.37,5.38,1741600.0,3.9325,3.9398,3.9252,3.9325,1741600.0
2012-07-11 15:00:00,5.39,5.42,5.37,5.39,1942400.0,3.9398,3.9618,3.9252,3.9398,1942400.0
2012-07-11 15:30:00,5.39,5.46,5.38,5.45,4443200.0,3.9398,3.991,3.9325,3.9837,4443200.0
2012-07-12 09:30:00,4.89,4.94,4.77,4.84,20152000.0,3.5744,3.6109,3.4866,3.5378,20152000.0
2012-07-12 10:00:00,4.84,4.91,4.8,4.89,9132000.0,3.5378,3.589,3.5086,3.5744,9132000.0
2012-07-12 10:30:00,4.89,4.89,4.81,4.84,5068800.0,3.5744,3.5744,3.5159,3.5378,5068800.0
2012-07-12 11:00:00,4.84,4.89,4.84,4.86,3869600.0,3.5378,3.5744,3.5378,3.5524,3869600.0
2012-07-12 11:30:00,4.86,4.91,4.86,4.89,3615200.0,3.5524,3.589,3.5524,3.5744,3615200.0
2012-07-12 12:00:00,4.89,4.89,4.84,4.84,3646400.0,3.5744,3.5744,3.5378,3.5378,3646400.0
2012-07-12 12:30:00,4.84,4.84,4.81,4.82,4092000.0,3.5378,3.5378,3.5159,3.5232,4092000.0
2012-07-12 13:00:00,4.82,4.85,4.82,4.82,2812800.0,3.5232,3.5451,3.5232,3.5232,2812800.0
2012-07-12 13:30:00,4.82,4.83,4.82,4.82,1709600.0,3.5232,3.5305,3.5232,3.5232,1709600.0
2012-07-12 14:00:00,4.82,4.83,4.81,4.82,1918400.0,3.5232,3.5305,3.5159,3.5232,1918400.0
2012-07-12 14:30:00,4.82,4.88,4.82,4.86,4179200.0,3.5232,3.5671,3.5232,3.5524,4179200.0
2012-07-12 15:00:00,4.86,4.87,4.84,4.86,2979200.0,3.5524,3.5597,3.5378,3.5524,2979200.0
2012-07-12 15:30:00,4.86,4.87,4.83,4.84,7532800.0,3.5524,3.5597,3.5305,3.5378,7532800.0
2012-07-13 09:30:00,4.96,4.99,4.92,4.94,6992800.0,3.6255,3.6475,3.5963,3.6109,6992800.0
2012-07-13 10:00:00,4.94,4.96,4.93,4.95,3036800.0,3.6109,3.6255,3.6036,3.6182,3036800.0
2012-07-13 10:30:00,4.95,5.0,4.95,4.98,2192000.0,3.6182,3.6548,3.6182,3.6401,2192000.0
2012-07-13 11:00:00,4.98,4.99,4.95,4.96,2160800.0,3.6401,3.6475,3.6182,3.6255,2160800.0
2012-07-13 11:30:00,4.96,4.97,4.96,4.96,1287200.0,3.6255,3.6328,3.6255,3.6255,1287200.0
2012-07-13 12:00:00,4.96,4.98,4.96,4.97,1241600.0,3.6255,3.6401,3.6255,3.6328,1241600.0
2012-07-13 12:30:00,4.97,4.98,4.96,4.97,1065600.0,3.6328,3.6401,3.6255,3.6328,1065600.0
2012-07-13 13:00:00,4.97,4.98,4.97,4.97,952000.0,3.6328,3.6401,3.6328,3.6328,952000.0
2012-07-13 13:30:00,4.97,4.98,4.97,4.98,946400.0,3.6328,3.6401,3.6328,3.6401,946400.0
2012-07-13 14:00:00,4.98,4.99,4.98,4.99,1054400.0,3.6401,3.6475,3.6401,3.6475,1054400.0
2012-07-13 14:30:00,4.99,5.0,4.99,4.99,1205600.0,3.6475,3.6548,3.6475,3.6475,1205600.0
2012-07-13 15:00:00,4.99,5.02,4.99,5.02,1900800.0,3.6475,3.6694,3.6475,3.6694,1900800.0
2012-07-13 15:30:00,5.02,5.03,5.01,5.02,4752000.0,3.6694,3.6767,3.6621,3.6694,4752000.0
2012-07-16 09:30:00,4.89,4.93,4.85,4.9,3722400.0,3.5744,3.6036,3.5451,3.5817,3722400.0
2012-07-16 10:00:00,4.9,4.91,4.88,4.89,3482400.0,3.5817,3.589,3.5671,3.5744,3482400.0
2012-07-16 10:30:00,4.89,4.9,4.88,4.89,3117600.0,3.5744,3.5817,3.5671,3.5744,3117600.0
2012-07-16 11:00:00,4.9,4.93,4.89,4.92,2776000.0,3.5817,3.6036,3.5744,3.5963,2776000.0
2012-07-16 11:30:00,4.92,4.93,4.91,4.93,1840800.0,3.5963,3.6036,3.589,3.6036,1840800.0
2012-07-16 12:00:00,4.93,4.93,4.92,4.93,1449600.0,3.6036,3.6036,3.5963,3.6036,1449600.0
2012-07-16 12:30:00,4.93,4.94,4.92,4.92,1322400.0,3.6036,3.6109,3.5963,3.5963,1322400.0
2012-07-16 13:00:00,4.92,4.92,4.9,4.92,1272800.0,3.5963,3.5963,3.5817,3.5963,1272800.0
2012-07-16 13:30:00,4.92,4.93,4.92,4.92,1248000.0,3.5963,3.6036,3.5963,3.5963,1248000.0
2012-07-16 14:00:00,4.92,4.97,4.92,4.96,2548000.0,3.5963,3.6328,3.5963,3.6255,2548000.0
2012-07-16 14:30:00,4.96,4.96,4.94,4.95,1688800.0,3.6255,3.6255,3.6109,3.6182,1688800.0
2012-07-16 15:00:00,4.95,4.95,4.93,4.93,1962400.0,3.6182,3.6182,3.6036,3.6036,1962400.0
2012-07-16 15:30:00,4.93,4.93,4.91,4.92,6723200.0,3.6036,3.6036,3.589,3.5963,6723200.0
2012-07-17 09:30:00,4.92,4.94,4.88,4.9,2416800.0,3.5963,3.6109,3.5671,3.5817,2416800.0
2012-07-17 10:00:00,4.9,4.91,4.88,4.91,1757600.0,3.5817,3.589,3.5671,3.589,1757600.0
2012-07-17 10:30:00,4.91,4.92,4.87,4.89,1886400.0,3.589,3.5963,3.5597,3.5744,1886400.0
2012-07-17 11:00:00,4.89,4.9,4.88,4.9,922400.0,3.5744,3.5817,3.5671,3.5817,922400.0
2012-07-17 11:30:00,4.89,4.92,4.89,4.92,1122400.0,3.5744,3.5963,3.5744,3.5963,1122400.0
2012-07-17 12:00:00,4.92,4.92,4.91,4.91,1109600.0,3.5963,3.5963,3.589,3.589,1109600.0
2012-07-17 12:30:00,4.91,4.92,4.9,4.9,615200.0,3.589,3.5963,3.5817,3.5817,615200.0
2012-07-17 13:00:00,4.9,4.92,4.9,4.91,703200.0,3.5817,3.5963,3.5817,3.589,703200.0
2012-07-17 13:30:00,4.91,4.92,4.9,4.9,667200.0,3.589,3.5963,3.5817,3.5817,667200.0
2012-07-17 14:00:00,4.9,4.9,4.89,4.9,751200.0,3.5817,3.5817,3.5744,3.5817,751200.0
2012-07-17 14:30:00,4.9,4.9,4.89,4.9,781600.0,3.5817,3.5817,3.5744,3.5817,781600.0
2012-07-17 15:00:00,4.9,4.91,4.89,4.89,1575200.0,3.5817,3.589,3.5744,3.5744,1575200.0
2012-07-17 15:30:00,4.9,4.9,4.88,4.9,3748000.0,3.5817,3.5817,3.5671,3.5817,3748000.0
2012-07-18 09:30:00,4.88,4.95,4.86,4.94,794400.0,3.5671,3.6182,3.5524,3.6109,794400.0
2012-07-18 10:00:00,4.94,4.97,4.93,4.97,618400.0,3.6109,3.6328,3.6036,3.6328,618400.0
2012-07-18 10:30:00,4.96,4.98,4.95,4.98,492800.0,3.6255,3.6401,3.6182,3.6401,492800.0
2012-07-18 11:00:00,4.98,5.0,4.97,5.0,664000.0,3.6401,3.6548,3.6328,3.6548,664000.0
2012-07-18 11:30:00,5.0,5.0,4.99,4.99,546400.0,3.6548,3.6548,3.6475,3.6475,546400.0
2012-07-18 12:00:00,4.99,5.02,4.99,5.01,771200.0,3.6475,3.6694,3.6475,3.6621,771200.0
2012-07-18 12:30:00,5.01,5.02,4.99,4.99,374400.0,3.6621,3.6694,3.6475,3.6475,374400.0
2012-07-18 13:00:00,4.99,5.0,4.99,4.99,276000.0,3.6475,3.6548,3.6475,3.6475,276000.0
2012-07-18 13:30:00,4.99,5.0,4.98,4.98,486400.0,3.6475,3.6548,3.6401,3.6401,486400.0
2012-07-18 14:00:00,4.98,4.99,4.98,4.99,389600.0,3.6401,3.6475,3.6401,3.6475,389600.0
2012-07-18 14:30:00,4.99,4.99,4.97,4.98,686400.0,3.6475,3.6475,3.6328,3.6401,686400.0
2012-07-18 15:00:00,4.98,4.99,4.97,4.98,1090400.0,3.6401,3.6475,3.6328,3.6401,1090400.0
2012-07-18 15:30:00,4.98,4.98,4.97,4.98,1790400.0,3.6401,3.6401,3.6328,3.6401,1790400.0
2012-07-19 09:30:00,5.05,5.08,5.04,5.05,2011200.0,3.6913,3.7132,3.684,3.6913,2011200.0
2012-07-19 10:00:00,5.05,5.05,5.02,5.03,1464000.0,3.6913,3.6913,3.6694,3.6767,1464000.0
2012-07-19 10:30:00,5.03,5.06,5.03,5.05,1071200.0,3.6767,3.6986,3.6767,3.6913,1071200.0
2012-07-19 11:00:00,5.05,5.05,5.04,5.05,964000.0,3.6913,3.6913,3.684,3.6913,964000.0
2012-07-19 11:30:00,5.05,5.05,5.04,5.04,493600.0,3.6913,3.6913,3.684,3.684,493600.0
2012-07-19 12:00:00,5.04,5.04,5.03,5.03,1245600.0,3.684,3.684,3.6767,3.6767,1245600.0
2012-07-19 12:30:00,5.03,5.03,5.02,5.02,883200.0,3.6767,3.6767,3.6694,3.6694,883200.0
2012-07-19 13:00:00,5.03,5.03,5.01,5.03,1317600.0,3.6767,3.6767,3.6621,3.6767,1317600.0
2012-07-19 13:30:00,5.03,5.03,5.02,5.03,785600.0,3.6767,3.6767,3.6694,3.6767,785600.0
2012-07-19 14:00:00,5.03,5.03,5.02,5.02,974400.0,3.6767,3.6767,3.6694,3.6694,974400.0
2012-07-19 14:30:00,5.02,5.03,5.02,5.03,1421600.0,3.6694,3.6767,3.6694,3.6767,1421600.0
2012-07-19 15:00:00,5.03,5.04,5.02,5.03,1264800.0,3.6767,3.684,3.6694,3.6767,1264800.0
2012-07-19 15:30:00,5.03,5.03,5.01,5.02,3705600.0,3.6767,3.6767,3.6621,3.6694,3705600.0
2012-07-20 09:30:00,4.99,5.01,4.94,4.96,1069600.0,3.6475,3.6621,3.6109,3.6255,1069600.0
2012-07-20 10:00:00,4.96,4.96,4.94,4.95,540000.0,3.6255,3.6255,3.6109,3.6182,540000.0
2012-07-20 10:30:00,4.95,4.95,4.91,4.93,1264800.0,3.6182,3.6182,3.589,3.6036,1264800.0
2012-07-20 11:00:00,4.93,4.94,4.92,4.94,673600.0,3.6036,3.6109,3.5963,3.6109,673600.0
2012-07-20 11:30:00,4.94,4.95,4.93,4.95,622400.0,3.6109,3.6182,3.6036,3.6182,622400.0
2012-07-20 12:00:00,4.95,4.95,4.94,4.94,467200.0,3.6182,3.6182,3.6109,3.6109,467200.0
2012-07-20 12:30:00,4.94,4.96,4.94,4.95,256000.0,3.6109,3.6255,3.6109,3.6182,256000.0
2012-07-20 13:00:00,4.95,4.96,4.94,4.95,194400.0,3.6182,3.6255,3.6109,3.6182,194400.0
2012-07-20 13:30:00,4.95,4.95,4.94,4.95,319200.0,3.6182,3.6182,3.6109,3.6182,319200.0
2012-07-20 14:00:00,4.95,4.96,4.94,4.95,243200.0,3.6182,3.6255,3.6109,3.6182,243200.0
2012-07-20 14:30:00,4.94,4.94,4.93,4.93,656000.0,3.6109,3.6109,3.6036,3.6036,656000.0
2012-07-20 15:00:00,4.93,4.95,4.93,4.94,797600.0,3.6036,3.6182,3.6036,3.6109,797600.0
2012-07-20 15:30:00,4.94,4.95,4.93,4.94,1692800.0,3.6109,3.6182,3.6036,3.6109,1692800.0
2012-07-23 09:30:00,4.84,4.84,4.78,4.78,2172800.0,3.5378,3.5378,3.494,3.494,2172800.0
2012-07-23 10:00:00,4.78,4.8,4.78,4.8,986400.0,3.494,3.5086,3.494,3.5086,986400.0
2012-07-23 10:30:00,4.79,4.81,4.79,4.81,550400.0,3.5013,3.5159,3.5013,3.5159,550400.0
2012-07-23 11:00:00,4.81,4.84,4.81,4.84,1348000.0,3.5159,3.5378,3.5159,3.5378,1348000.0
2012-07-23 11:30:00,4.84,4.84,4.82,4.84,423200.0,3.5378,3.5378,3.5232,3.5378,423200.0
2012-07-23 12:00:00,4.84,4.84,4.82,4.83,533600.0,3.5378,3.5378,3.5232,3.5305,533600.0
2012-07-23 12:30:00,4.83,4.85,4.82,4.84,485600.0,3.5305,3.5451,3.5232,3.5378,485600.0
2012-07-23 13:00:00,4.83,4.85,4.83,4.84,336000.0,3.5305,3.5451,3.5305,3.5378,336000.0
2012-07-23 13:30:00,4.84,4.85,4.84,4.85,276800.0,3.5378,3.5451,3.5378,3.5451,276800.0
2012-07-23 14:00:00,4.85,4.86,4.85,4.85,572800.0,3.5451,3.5524,3.5451,3.5451,572800.0
2012-07-23 14:30:00,4.85,4.85,4.84,4.85,490400.0,3.5451,3.5451,3.5378,3.5451,490400.0
2012-07-23 15:00:00,4.85,4.86,4.84,4.86,986400.0,3.5451,3.5524,3.5378,3.5524,986400.0
2012-07-23 15:30:00,4.86,4.87,4.85,4.85,1405600.0,3.5524,3.5597,3.5451,3.5451,1405600.0
2012-07-24 09:30:00,4.82,4.83,4.78,4.8,1553600.0,3.5232,3.5305,3.494,3.5086,1553600.0
2012-07-24 10:00:00,4.8,4.8,4.77,4.77,642400.0,3.5086,3.5086,3.4866,3.4866,642400.0
2012-07-24 10:30:00,4.77,4.8,4.77,4.79,708000.0,3.4866,3.5086,3.4866,3.5013,708000.0
2012-07-24 11:00:00,4.79,4.8,4.79,4.79,840000.0,3.5013,3.5086,3.5013,3.5013,840000.0
2012-07-24 11:30:00,4.8,4.8,4.78,4.79,992000.0,3.5086,3.5086,3.494,3.5013,992000.0
2012-07-24 12:00:00,4.79,4.8,4.75,4.77,1066400.0,3.5013,3.5086,3.472,3.4866,1066400.0
2012-07-24 12:30:00,4.76,4.77,4.76,4.77,426400.0,3.4793,3.4866,3.4793,3.4866,426400.0
2012-07-24 13:00:00,4.77,4.77,4.75,4.75,1080800.0,3.4866,3.4866,3.472,3.472,1080800.0
2012-07-24 13:30:00,4.75,4.76,4.75,4.76,791200.0,3.472,3.4793,3.472,3.4793,791200.0
2012-07-24 14:00:00,4.76,4.76,4.74,4.75,953600.0,3.4793,3.4793,3.4647,3.472,953600.0
2012-07-24 14:30:00,4.75,4.76,4.74,4.76,616800.0,3.472,3.4793,3.4647,3.4793,616800.0
2012-07-24 15:00:00,4.76,4.77,4.75,4.77,2420800.0,3.4793,3.4866,3.472,3.4866,2420800.0
2012-07-24 15:30:00,4.77,4.8,4.76,4.79,2231200.0,3.4866,3.5086,3.4793,3.5013,2231200.0
2012-07-25 09:30:00,4.79,4.85,4.79,4.83,880000.0,3.5013,3.5451,3.5013,3.5305,880000.0
2012-07-25 10:00:00,4.83,4.83,4.79,4.8,631200.0,3.5305,3.5305,3.5013,3.5086,631200.0
2012-07-25 10:30:00,4.8,4.8,4.77,4.78,668000.0,3.5086,3.5086,3.4866,3.494,668000.0
2012-07-25 11:00:00,4.78,4.81,4.78,4.79,518400.0,3.494,3.5159,3.494,3.5013,518400.0
2012-07-25 11:30:00,4.79,4.8,4.78,4.78,883200.0,3.5013,3.5086,3.494,3.494,883200.0
2012-07-25 12:00:00,4.78,4.78,4.77,4.78,972800.0,3.494,3.494,3.4866,3.494,972800.0
2012-07-25 12:30:00,4.78,4.78,4.77,4.77,508000.0,3.494,3.494,3.4866,3.4866,508000.0
2012-07-25 13:00:00,4.77,4.79,4.77,4.78,928800.0,3.4866,3.5013,3.4866,3.494,928800.0
2012-07-25 13:30:00,4.78,4.79,4.77,4.77,1452800.0,3.494,3.5013,3.4866,3.4866,1452800.0
2012-07-25 14:00:00,4.77,4.79,4.77,4.78,2117600.0,3.4866,3.5013,3.4866,3.494,2117600.0
2012-07-25 14:30:00,4.79,4.79,4.78,4.78,683200.0,3.5013,3.5013,3.494,3.494,683200.0
2012-07-25 15:00:00,4.78,4.78,4.76,4.76,1435200.0,3.494,3.494,3.4793,3.4793,1435200.0
2012-07-25 15:30:00,4.77,4.78,4.76,4.77,3112800.0,3.4866,3.494,3.4793,3.4866,3112800.0
2012-07-26 09:30:00,4.81,4.86,4.79,4.83,2279200.0,3.5159,3.5524,3.5013,3.5305,2279200.0
2012-07-26 10:00:00,4.82,4.86,4.82,4.84,1532000.0,3.5232,3.5524,3.5232,3.5378,1532000.0
2012-07-26 10:30:00,4.84,4.85,4.82,4.84,1020000.0,3.5378,3.5451,3.5232,3.5378,1020000.0
2012-07-26 11:00:00,4.84,4.84,4.82,4.83,584000.0,3.5378,3.5378,3.5232,3.5305,584000.0
2012-07-26 11:30:00,4.83,4.83,4.81,4.81,676000.0,3.5305,3.5305,3.5159,3.5159,676000.0
2012-07-26 12:00:00,4.81,4.83,4.8,4.83,463200.0,3.5159,3.5305,3.5086,3.5305,463200.0
2012-07-26 12:30:00,4.83,4.84,4.83,4.84,224800.0,3.5305,3.5378,3.5305,3.5378,224800.0
2012-07-26 13:00:00,4.84,4.85,4.83,4.85,650400.0,3.5378,3.5451,3.5305,3.5451,650400.0
2012-07-26 13:30:00,4.85,4.86,4.83,4.83,478400.0,3.5451,3.5524,3.5305,3.5305,478400.0
2012-07-26 14:00:00,4.83,4.85,4.83,4.84,702400.0,3.5305,3.5451,3.5305,3.5378,702400.0
2012-07-26 14:30:00,4.84,4.86,4.84,4.85,679200.0,3.5378,3.5524,3.5378,3.5451,679200.0
2012-07-26 15:00:00,4.85,4.85,4.84,4.84,644800.0,3.5451,3.5451,3.5378,3.5378,644800.0
2012-07-26 15:30:00,4.84,4.86,4.83,4.83,1944800.0,3.5378,3.5524,3.5305,3.5305,1944800.0
2012-07-27 09:30:00,4.87,4.9,4.84,4.9,752800.0,3.5597,3.5817,3.5378,3.5817,752800.0
2012-07-27 10:00:00,4.9,4.9,4.89,4.9,332000.0,3.5817,3.5817,3.5744,3.5817,332000.0
2012-07-27 10:30:00,4.9,4.91,4.89,4.9,458400.0,3.5817,3.589,3.5744,3.5817,458400.0
2012-07-27 11:00:00,4.9,4.92,4.9,4.91,367200.0,3.5817,3.5963,3.5817,3.589,367200.0
2012-07-27 11:30:00,4.91,4.91,4.9,4.9,299200.0,3.589,3.589,3.5817,3.5817,299200.0
2012-07-27 12:00:00,4.9,4.9,4.89,4.9,175200.0,3.5817,3.5817,3.5744,3.5817,175200.0
2012-07-27 12:30:00,4.9,4.9,4.89,4.9,293600.0,3.5817,3.5817,3.5744,3.5817,293600.0
2012-07-27 13:00:00,4.9,4.92,4.89,4.92,409600.0,3.5817,3.5963,3.5744,3.5963,409600.0
2012-07-27 13:30:00,4.92,4.95,4.92,4.94,1184800.0,3.5963,3.6182,3.5963,3.6109,1184800.0
2012-07-27 14:00:00,4.94,4.94,4.92,4.94,341600.0,3.6109,3.6109,3.5963,3.6109,341600.0
2012-07-27 14:30:00,4.93,4.95,4.93,4.95,364800.0,3.6036,3.6182,3.6036,3.6182,364800.0
2012-07-27 15:00:00,4.95,4.96,4.94,4.95,434400.0,3.6182,3.6255,3.6109,3.6182,434400.0
2012-07-27 15:30:00,4.95,4.96,4.94,4.95,1723200.0,3.6182,3.6255,3.6109,3.6182,1723200.0
2012-07-30 09:30:00,4.99,5.02,4.97,4.97,1372000.0,3.6475,3.6694,3.6328,3.6328,1372000.0
2012-07-30 10:00:00,4.97,4.99,4.96,4.97,1037600.0,3.6328,3.6475,3.6255,3.6328,1037600.0
2012-07-30 10:30:00,4.97,4.97,4.93,4.93,997600.0,3.6328,3.6328,3.6036,3.6036,997600.0
2012-07-30 11:00:00,4.93,4.94,4.91,4.92,834400.0,3.6036,3.6109,3.589,3.5963,834400.0
2012-07-30 11:30:00,4.92,4.93,4.91,4.93,688800.0,3.5963,3.6036,3.589,3.6036,688800.0
2012-07-30 12:00:00,4.93,4.93,4.92,4.92,320800.0,3.6036,3.6036,3.5963,3.5963,320800.0
2012-07-30 12:30:00,4.92,4.93,4.91,4.92,481600.0,3.5963,3.6036,3.589,3.5963,481600.0
2012-07-30 13:00:00,4.92,4.93,4.91,4.93,368000.0,3.5963,3.6036,3.589,3.6036,368000.0
2012-07-30 13:30:00,4.93,4.94,4.92,4.93,603200.0,3.6036,3.6109,3.5963,3.6036,603200.0
2012-07-30 14:00:00,4.92,4.94,4.92,4.94,592800.0,3.5963,3.6109,3.5963,3.6109,592800.0
2012-07-30 14:30:00,4.94,4.95,4.93,4.94,780000.0,3.6109,3.6182,3.6036,3.6109,780000.0
2012-07-30 15:00:00,4.94,4.95,4.93,4.94,962400.0,3.6109,3.6182,3.6036,3.6109,962400.0
2012-07-30 15:30:00,4.94,4.95,4.93,4.94,3812000.0,3.6109,3.6182,3.6036,3.6109,3812000.0
2012-07-31 09:30:00,4.98,4.99,4.95,4.97,1234400.0,3.6401,3.6475,3.6182,3.6328,1234400.0
2012-07-31 10:00:00,4.97,4.98,4.94,4.96,704800.0,3.6328,3.6401,3.6109,3.6255,704800.0
2012-07-31 10:30:00,4.96,4.97,4.94,4.96,310400.0,3.6255,3.6328,3.6109,3.6255,310400.0
2012-07-31 11:00:00,4.96,4.97,4.95,4.95,208000.0,3.6255,3.6328,3.6182,3.6182,208000.0
2012-07-31 11:30:00,4.95,4.95,4.94,4.95,304000.0,3.6182,3.6182,3.6109,3.6182,304000.0
2012-07-31 12:00:00,4.95,4.95,4.93,4.93,279200.0,3.6182,3.6182,3.6036,3.6036,279200.0
2012-07-31 12:30:00,4.93,4.94,4.92,4.94,549600.0,3.6036,3.6109,3.5963,3.6109,549600.0
2012-07-31 13:00:00,4.93,4.95,4.93,4.95,417600.0,3.6036,3.6182,3.6036,3.6182,417600.0
2012-07-31 13:30:00,4.95,4.96,4.94,4.96,447200.0,3.6182,3.6255,3.6109,3.6255,447200.0
2012-07-31 14:00:00,4.96,4.96,4.95,4.96,348800.0,3.6255,3.6255,3.6182,3.6255,348800.0
2012-07-31 14:30:00,4.96,4.97,4.96,4.96,455200.0,3.6255,3.6328,3.6255,3.6255,455200.0
2012-07-31 15:00:00,4.96,4.96,4.94,4.95,412800.0,3.6255,3.6255,3.6109,3.6182,412800.0
2012-07-31 15:30:00,4.95,4.96,4.94,4.95,2320000.0,3.6182,3.6255,3.6109,3.6182,2320000.0
2012-08-01 09:30:00,4.99,5.0,4.96,4.99,628800.0,3.6475,3.6548,3.6255,3.6475,628800.0
2012-08-01 10:00:00,4.98,4.99,4.95,4.97,440000.0,3.6401,3.6475,3.6182,3.6328,440000.0
2012-08-01 10:30:00,4.97,5.01,4.96,5.0,1159200.0,3.6328,3.6621,3.6255,3.6548,1159200.0
2012-08-01 11:00:00,5.0,5.0,4.99,5.0,624000.0,3.6548,3.6548,3.6475,3.6548,624000.0
2012-08-01 11:30:00,5.0,5.01,5.0,5.0,497600.0,3.6548,3.6621,3.6548,3.6548,497600.0
2012-08-01 12:00:00,5.0,5.01,5.0,5.01,193600.0,3.6548,3.6621,3.6548,3.6621,193600.0
2012-08-01 12:30:00,5.01,5.02,5.01,5.02,286400.0,3.6621,3.6694,3.6621,3.6694,286400.0
2012-08-01 13:00:00,5.02,5.02,5.01,5.01,281600.0,3.6694,3.6694,3.6621,3.6621,281600.0
2012-08-01 13:30:00,5.01,5.02,5.0,5.0,297600.0,3.6621,3.6694,3.6548,3.6548,297600.0
2012-08-01 14:00:00,5.0,5.0,4.96,4.99,2500000.0,3.6548,3.6548,3.6255,3.6475,2500000.0
2012-08-01 14:30:00,4.99,5.0,4.97,4.99,847200.0,3.6475,3.6548,3.6328,3.6475,847200.0
2012-08-01 15:00:00,4.99,5.0,4.98,5.0,1148000.0,3.6475,3.6548,3.6401,3.6548,1148000.0
2012-08-01 15:30:00,5.0,5.0,4.98,4.98,1723200.0,3.6548,3.6548,3.6401,3.6401,1723200.0
2012-08-02 09:30:00,4.91,4.95,4.89,4.93,2168800.0,3.589,3.6182,3.5744,3.6036,2168800.0
2012-08-02 10:00:00,4.93,4.94,4.92,4.93,1509600.0,3.6036,3.6109,3.5963,3.6036,1509600.0
2012-08-02 10:30:00,4.93,4.93,4.9,4.9,1163200.0,3.6036,3.6036,3.5817,3.5817,1163200.0
2012-08-02 11:00:00,4.9,4.91,4.87,4.89,830400.0,3.5817,3.589,3.5597,3.5744,830400.0
2012-08-02 11:30:00,4.89,4.9,4.87,4.89,1264000.0,3.5744,3.5817,3.5597,3.5744,1264000.0
2012-08-02 12:00:00,4.89,4.91,4.89,4.91,724800.0,3.5744,3.589,3.5744,3.589,724800.0
2012-08-02 12:30:00,4.91,4.92,4.9,4.91,1101600.0,3.589,3.5963,3.5817,3.589,1101600.0
2012-08-02 13:00:00,4.91,4.92,4.9,4.91,662400.0,3.589,3.5963,3.5817,3.589,662400.0
2012-08-02 13:30:00,4.91,4.92,4.9,4.9,601600.0,3.589,3.5963,3.5817,3.5817,601600.0
2012-08-02 14:00:00,4.9,4.91,4.89,4.89,1323200.0,3.5817,3.589,3.5744,3.5744,1323200.0
2012-08-02 14:30:00,4.89,4.9,4.88,4.88,1096000.0,3.5744,3.5817,3.5671,3.5671,1096000.0
2012-08-02 15:00:00,4.88,4.91,4.88,4.88,1673600.0,3.5671,3.589,3.5671,3.5671,1673600.0
2012-08-02 15:30:00,4.88,4.91,4.87,4.9,2544000.0,3.5671,3.589,3.5597,3.5817,2544000.0
2012-08-03 09:30:00,4.96,5.02,4.95,5.02,761600.0,3.6255,3.6694,3.6182,3.6694,761600.0
2012-08-03 10:00:00,5.02,5.03,5.0,5.01,718400.0,3.6694,3.6767,3.6548,3.6621,718400.0
2012-08-03 10:30:00,5.02,5.02,5.0,5.02,280000.0,3.6694,3.6694,3.6548,3.6694,280000.0
2012-08-03 11:00:00,5.02,5.05,5.01,5.05,424000.0,3.6694,3.6913,3.6621,3.6913,424000.0
2012-08-03 11:30:00,5.04,5.04,5.02,5.04,524800.0,3.684,3.684,3.6694,3.684,524800.0
2012-08-03 12:00:00,5.05,5.05,5.03,5.04,244800.0,3.6913,3.6913,3.6767,3.684,244800.0
2012-08-03 12:30:00,5.04,5.04,5.0,5.0,1010400.0,3.684,3.684,3.6548,3.6548,1010400.0
2012-08-03 13:00:00,5.0,5.03,4.99,5.01,1104800.0,3.6548,3.6767,3.6475,3.6621,1104800.0
2012-08-03 13:30:00,5.01,5.01,5.0,5.0,683200.0,3.6621,3.6621,3.6548,3.6548,683200.0
2012-08-03 14:00:00,5.0,5.02,5.0,5.01,840000.0,3.6548,3.6694,3.6548,3.6621,840000.0
2012-08-03 14:30:00,5.01,5.03,5.01,5.02,823200.0,3.6621,3.6767,3.6621,3.6694,823200.0
2012-08-03 15:00:00,5.03,5.04,5.01,5.01,860800.0,3.6767,3.684,3.6621,3.6621,860800.0
2012-08-03 15:30:00,5.01,5.01,4.99,5.01,1559200.0,3.6621,3.6621,3.6475,3.6621,1559200.0
2012-08-06 09:30:00,5.08,5.13,5.08,5.1,3803200.0,3.7132,3.7498,3.7132,3.7279,3803200.0
2012-08-06 10:00:00,5.1,5.12,5.09,5.1,957600.0,3.7279,3.7425,3.7206,3.7279,957600.0
2012-08-06 10:30:00,5.09,5.12,5.09,5.12,944800.0,3.7206,3.7425,3.7206,3.7425,944800.0
2012-08-06 11:00:00,5.12,5.12,5.11,5.12,344000.0,3.7425,3.7425,3.7352,3.7425,344000.0
2012-08-06 11:30:00,5.11,5.12,5.1,5.11,374400.0,3.7352,3.7425,3.7279,3.7352,374400.0
2012-08-06 12:00:00,5.11,5.12,5.1,5.11,332000.0,3.7352,3.7425,3.7279,3.7352,332000.0
2012-08-06 12:30:00,5.11,5.12,5.11,5.12,470400.0,3.7352,3.7425,3.7352,3.7425,470400.0
2012-08-06 13:00:00,5.11,5.12,5.1,5.12,348800.0,3.7352,3.7425,3.7279,3.7425,348800.0
2012-08-06 13:30:00,5.12,5.12,5.11,5.12,277600.0,3.7425,3.7425,3.7352,3.7425,277600.0
2012-08-06 14:00:00,5.12,5.12,5.11,5.12,364000.0,3.7425,3.7425,3.7352,3.7425,364000.0
2012-08-06 14:30:00,5.12,5.13,5.12,5.12,298400.0,3.7425,3.7498,3.7425,3.7425,298400.0
2012-08-06 15:00:00,5.12,5.13,5.11,5.12,412000.0,3.7425,3.7498,3.7352,3.7425,412000.0
2012-08-06 15:30:00,5.12,5.12,5.08,5.08,2121600.0,3.7425,3.7425,3.7132,3.7132,2121600.0
2012-08-07 09:30:00,5.12,5.17,5.11,5.16,1130400.0,3.7425,3.779,3.7352,3.7717,1130400.0
2012-08-07 10:00:00,5.16,5.2,5.16,5.19,910400.0,3.7717,3.801,3.7717,3.7936,910400.0
2012-08-07 10:30:00,5.19,5.22,5.18,5.21,1442400.0,3.7936,3.8156,3.7863,3.8083,1442400.0
2012-08-07 11:00:00,5.21,5.21,5.19,5.2,741600.0,3.8083,3.8083,3.7936,3.801,741600.0
2012-08-07 11:30:00,5.21,5.22,5.19,5.2,1020800.0,3.8083,3.8156,3.7936,3.801,1020800.0
2012-08-07 12:00:00,5.2,5.21,5.19,5.2,679200.0,3.801,3.8083,3.7936,3.801,679200.0
2012-08-07 12:30:00,5.2,5.21,5.19,5.19,469600.0,3.801,3.8083,3.7936,3.7936,469600.0
2012-08-07 13:00:00,5.19,5.21,5.17,5.21,507200.0,3.7936,3.8083,3.779,3.8083,507200.0
2012-08-07 13:30:00,5.21,5.21,5.2,5.21,328800.0,3.8083,3.8083,3.801,3.8083,328800.0
2012-08-07 14:00:00,5.21,5.21,5.2,5.2,318400.0,3.8083,3.8083,3.801,3.801,318400.0
2012-08-07 14:30:00,5.2,5.21,5.2,5.2,418400.0,3.801,3.8083,3.801,3.801,418400.0
2012-08-07 15:00:00,5.2,5.2,5.19,5.19,604000.0,3.801,3.801,3.7936,3.7936,604000.0
2012-08-07 15:30:00,5.19,5.19,5.17,5.17,1692000.0,3.7936,3.7936,3.779,3.779,1692000.0
2012-08-08 09:30:00,5.18,5.2,5.17,5.18,818400.0,3.7863,3.801,3.779,3.7863,818400.0
2012-08-08 10:00:00,5.18,5.19,5.16,5.16,1275200.0,3.7863,3.7936,3.7717,3.7717,1275200.0
2012-08-08 10:30:00,5.16,5.17,5.16,5.16,660800.0,3.7717,3.779,3.7717,3.7717,660800.0
2012-08-08 11:00:00,5.17,5.2,5.16,5.2,609600.0,3.779,3.801,3.7717,3.801,609600.0
2012-08-08 11:30:00,5.2,5.2,5.18,5.18,158400.0,3.801,3.801,3.7863,3.7863,158400.0
2012-08-08 12:00:00,5.18,5.18,5.16,5.16,243200.0,3.7863,3.7863,3.7717,3.7717,243200.0
2012-08-08 12:30:00,5.16,5.17,5.15,5.16,366400.0,3.7717,3.779,3.7644,3.7717,366400.0
2012-08-08 13:00:00,5.17,5.17,5.16,5.17,189600.0,3.779,3.779,3.7717,3.779,189600.0
2012-08-08 13:30:00,5.17,5.18,5.17,5.17,320000.0,3.779,3.7863,3.779,3.779,320000.0
2012-08-08 14:00:00,5.17,5.17,5.16,5.17,181600.0,3.779,3.779,3.7717,3.779,181600.0
2012-08-08 14:30:00,5.17,5.18,5.17,5.17,191200.0,3.779,3.7863,3.779,3.779,191200.0
2012-08-08 15:00:00,5.17,5.19,5.17,5.18,408000.0,3.779,3.7936,3.779,3.7863,408000.0
2012-08-08 15:30:00,5.18,5.18,5.17,5.18,922400.0,3.7863,3.7863,3.779,3.7863,922400.0
2012-08-09 09:30:00,5.2,5.21,5.18,5.19,529600.0,3.801,3.8083,3.7863,3.7936,529600.0
2012-08-09 10:00:00,5.19,5.21,5.19,5.2,1097600.0,3.7936,3.8083,3.7936,3.801,1097600.0
2012-08-09 10:30:00,5.2,5.21,5.2,5.2,546400.0,3.801,3.8083,3.801,3.801,546400.0
2012-08-09 11:00:00,5.2,5.21,5.2,5.2,499200.0,3.801,3.8083,3.801,3.801,499200.0
2012-08-09 11:30:00,5.2,5.2,5.17,5.18,308000.0,3.801,3.801,3.779,3.7863,308000.0
2012-08-09 12:00:00,5.18,5.19,5.18,5.19,296000.0,3.7863,3.7936,3.7863,3.7936,296000.0
2012-08-09 12:30:00,5.19,5.2,5.19,5.2,244800.0,3.7936,3.801,3.7936,3.801,244800.0
2012-08-09 13:00:00,5.2,5.2,5.19,5.2,168800.0,3.801,3.801,3.7936,3.801,168800.0
2012-08-09 13:30:00,5.2,5.2,5.19,5.19,203200.0,3.801,3.801,3.7936,3.7936,203200.0
2012-08-09 14:00:00,5.19,5.2,5.19,5.19,190400.0,3.7936,3.801,3.7936,3.7936,190400.0
2012-08-09 14:30:00,5.19,5.2,5.19,5.2,200000.0,3.7936,3.801,3.7936,3.801,200000.0
2012-08-09 15:00:00,5.2,5.2,5.2,5.2,541600.0,3.801,3.801,3.801,3.801,541600.0
2012-08-09 15:30:00,5.2,5.2,5.19,5.2,1137600.0,3.801,3.801,3.7936,3.801,1137600.0
2012-08-10 09:30:00,5.23,5.23,5.2,5.2,2043200.0,3.8229,3.8229,3.801,3.801,2043200.0
2012-08-10 10:00:00,5.2,5.22,5.19,5.22,750400.0,3.801,3.8156,3.7936,3.8156,750400.0
2012-08-10 10:30:00,5.22,5.23,5.21,5.23,952000.0,3.8156,3.8229,3.8083,3.8229,952000.0
2012-08-10 11:00:00,5.23,5.23,5.21,5.23,995200.0,3.8229,3.8229,3.8083,3.8229,995200.0
2012-08-10 11:30:00,5.23,5.23,5.22,5.23,586400.0,3.8229,3.8229,3.8156,3.8229,586400.0
2012-08-10 12:00:00,5.23,5.23,5.22,5.22,212000.0,3.8229,3.8229,3.8156,3.8156,212000.0
2012-08-10 12:30:00,5.23,5.23,5.21,5.22,222400.0,3.8229,3.8229,3.8083,3.8156,222400.0
2012-08-10 13:00:00,5.22,5.22,5.2,5.21,388000.0,3.8156,3.8156,3.801,3.8083,388000.0
2012-08-10 13:30:00,5.21,5.21,5.2,5.2,352800.0,3.8083,3.8083,3.801,3.801,352800.0
2012-08-10 14:00:00,5.2,5.21,5.19,5.19,463200.0,3.801,3.8083,3.7936,3.7936,463200.0
2012-08-10 14:30:00,5.19,5.21,5.19,5.21,428800.0,3.7936,3.8083,3.7936,3.8083,428800.0
2012-08-10 15:00:00,5.21,5.22,5.2,5.22,457600.0,3.8083,3.8156,3.801,3.8156,457600.0
2012-08-10 15:30:00,5.22,5.23,5.22,5.23,984800.0,3.8156,3.8229,3.8156,3.8229,984800.0
2012-08-13 09:30:00,5.21,5.24,5.21,5.23,508000.0,3.8083,3.8302,3.8083,3.8229,508000.0
2012-08-13 10:00:00,5.23,5.23,5.18,5.18,549600.0,3.8229,3.8229,3.7863,3.7863,549600.0
2012-08-13 10:30:00,5.18,5.18,5.16,5.16,622400.0,3.7863,3.7863,3.7717,3.7717,622400.0
2012-08-13 11:00:00,5.16,5.17,5.15,5.16,1137600.0,3.7717,3.779,3.7644,3.7717,1137600.0
2012-08-13 11:30:00,5.16,5.16,5.15,5.15,736000.0,3.7717,3.7717,3.7644,3.7644,736000.0
2012-08-13 12:00:00,5.15,5.16,5.15,5.15,285600.0,3.7644,3.7717,3.7644,3.7644,285600.0
2012-08-13 12:30:00,5.15,5.16,5.14,5.15,560800.0,3.7644,3.7717,3.7571,3.7644,560800.0
2012-08-13 13:00:00,5.15,5.16,5.14,5.14,660800.0,3.7644,3.7717,3.7571,3.7571,660800.0
2012-08-13 13:30:00,5.14,5.16,5.14,5.15,532000.0,3.7571,3.7717,3.7571,3.7644,532000.0
2012-08-13 14:00:00,5.15,5.17,5.14,5.16,396000.0,3.7644,3.779,3.7571,3.7717,396000.0
2012-08-13 14:30:00,5.16,5.17,5.15,5.17,404000.0,3.7717,3.779,3.7644,3.779,404000.0
2012-08-13 15:00:00,5.17,5.17,5.16,5.17,580800.0,3.779,3.779,3.7717,3.779,580800.0
2012-08-13 15:30:00,5.17,5.18,5.16,5.18,1439200.0,3.779,3.7863,3.7717,3.7863,1439200.0
2012-08-14 09:30:00,5.22,5.22,5.17,5.19,1276000.0,3.8156,3.8156,3.779,3.7936,1276000.0
2012-08-14 10:00:00,5.19,5.19,5.17,5.17,1169600.0,3.7936,3.7936,3.779,3.779,1169600.0
2012-08-14 10:30:00,5.17,5.17,5.15,5.16,952000.0,3.779,3.779,3.7644,3.7717,952000.0
2012-08-14 11:00:00,5.16,5.18,5.16,5.17,611200.0,3.7717,3.7863,3.7717,3.779,611200.0
2012-08-14 11:30:00,5.17,5.18,5.16,5.16,531200.0,3.779,3.7863,3.7717,3.7717,531200.0
2012-08-14 12:00:00,5.16,5.16,5.15,5.15,555200.0,3.7717,3.7717,3.7644,3.7644,555200.0
2012-08-14 12:30:00,5.15,5.16,5.13,5.15,1025600.0,3.7644,3.7717,3.7498,3.7644,1025600.0
2012-08-14 13:00:00,5.15,5.16,5.15,5.15,499200.0,3.7644,3.7717,3.7644,3.7644,499200.0
2012-08-14 13:30:00,5.15,5.17,5.15,5.17,410400.0,3.7644,3.779,3.7644,3.779,410400.0
2012-08-14 14:00:00,5.16,5.17,5.16,5.17,262400.0,3.7717,3.779,3.7717,3.779,262400.0
2012-08-14 14:30:00,5.17,5.18,5.16,5.17,353600.0,3.779,3.7863,3.7717,3.779,353600.0
2012-08-14 15:00:00,5.17,5.17,5.15,5.16,456800.0,3.779,3.779,3.7644,3.7717,456800.0
2012-08-14 15:30:00,5.16,5.16,5.14,5.14,1813600.0,3.7717,3.7717,3.7571,3.7571,1813600.0
2012-08-15 09:30:00,5.14,5.18,5.14,5.15,449600.0,3.7571,3.7863,3.7571,3.7644,449600.0
2012-08-15 10:00:00,5.15,5.16,5.15,5.16,539200.0,3.7644,3.7717,3.7644,3.7717,539200.0
2012-08-15 10:30:00,5.16,5.17,5.14,5.16,1021600.0,3.7717,3.779,3.7571,3.7717,1021600.0
2012-08-15 11:00:00,5.16,5.16,5.15,5.15,635200.0,3.7717,3.7717,3.7644,3.7644,635200.0
2012-08-15 11:30:00,5.15,5.16,5.15,5.15,388800.0,3.7644,3.7717,3.7644,3.7644,388800.0
2012-08-15 12:00:00,5.15,5.16,5.15,5.16,331200.0,3.7644,3.7717,3.7644,3.7717,331200.0
2012-08-15 12:30:00,5.16,5.16,5.15,5.15,213600.0,3.7717,3.7717,3.7644,3.7644,213600.0
2012-08-15 13:00:00,5.16,5.16,5.15,5.15,520800.0,3.7717,3.7717,3.7644,3.7644,520800.0
2012-08-15 13:30:00,5.15,5.16,5.15,5.16,416000.0,3.7644,3.7717,3.7644,3.7717,416000.0
2012-08-15 14:00:00,5.16,5.16,5.15,5.16,586400.0,3.7717,3.7717,3.7644,3.7717,586400.0
2012-08-15 14:30:00,5.16,5.17,5.16,5.16,411200.0,3.7717,3.779,3.7717,3.7717,411200.0
2012-08-15 15:00:00,5.16,5.17,5.16,5.16,753600.0,3.7717,3.779,3.7717,3.7717,753600.0
2012-08-15 15:30:00,5.16,5.18,5.16,5.17,1369600.0,3.7717,3.7863,3.7717,3.779,1369600.0
2012-08-16 09:30:00,5.18,5.19,5.16,5.19,1012000.0,3.7863,3.7936,3.7717,3.7936,1012000.0
2012-08-16 10:00:00,5.19,5.22,5.19,5.22,808000.0,3.7936,3.8156,3.7936,3.8156,808000.0
2012-08-16 10:30:00,5.22,5.25,5.21,5.24,706400.0,3.8156,3.8375,3.8083,3.8302,706400.0
2012-08-16 11:00:00,5.24,5.24,5.21,5.21,531200.0,3.8302,3.8302,3.8083,3.8083,531200.0
2012-08-16 11:30:00,5.21,5.25,5.21,5.24,487200.0,3.8083,3.8375,3.8083,3.8302,487200.0
2012-08-16 12:00:00,5.25,5.25,5.24,5.24,352000.0,3.8375,3.8375,3.8302,3.8302,352000.0
2012-08-16 12:30:00,5.24,5.25,5.23,5.24,358400.0,3.8302,3.8375,3.8229,3.8302,358400.0
2012-08-16 13:00:00,5.24,5.25,5.24,5.25,556800.0,3.8302,3.8375,3.8302,3.8375,556800.0
2012-08-16 13:30:00,5.25,5.26,5.25,5.26,708000.0,3.8375,3.8448,3.8375,3.8448,708000.0
2012-08-16 14:00:00,5.26,5.26,5.25,5.26,507200.0,3.8448,3.8448,3.8375,3.8448,507200.0
2012-08-16 14:30:00,5.26,5.27,5.25,5.26,1070400.0,3.8448,3.8521,3.8375,3.8448,1070400.0
2012-08-16 15:00:00,5.26,5.27,5.25,5.26,1050400.0,3.8448,3.8521,3.8375,3.8448,1050400.0
2012-08-16 15:30:00,5.26,5.27,5.25,5.26,3286400.0,3.8448,3.8521,3.8375,3.8448,3286400.0
2012-08-17 09:30:00,5.28,5.34,5.28,5.32,1383200.0,3.8594,3.9033,3.8594,3.8887,1383200.0
2012-08-17 10:00:00,5.33,5.33,5.3,5.32,741600.0,3.896,3.896,3.8741,3.8887,741600.0
2012-08-17 10:30:00,5.32,5.33,5.32,5.32,826400.0,3.8887,3.896,3.8887,3.8887,826400.0
2012-08-17 11:00:00,5.32,5.33,5.3,5.33,1013600.0,3.8887,3.896,3.8741,3.896,1013600.0
2012-08-17 11:30:00,5.33,5.35,5.32,5.34,972000.0,3.896,3.9106,3.8887,3.9033,972000.0
2012-08-17 12:00:00,5.34,5.34,5.33,5.34,294400.0,3.9033,3.9033,3.896,3.9033,294400.0
2012-08-17 12:30:00,5.34,5.34,5.32,5.33,333600.0,3.9033,3.9033,3.8887,3.896,333600.0
2012-08-17 13:00:00,5.33,5.34,5.33,5.33,427200.0,3.896,3.9033,3.896,3.896,427200.0
2012-08-17 13:30:00,5.33,5.33,5.32,5.33,382400.0,3.896,3.896,3.8887,3.896,382400.0
2012-08-17 14:00:00,5.33,5.33,5.32,5.33,449600.0,3.896,3.896,3.8887,3.896,449600.0
2012-08-17 14:30:00,5.33,5.33,5.32,5.32,433600.0,3.896,3.896,3.8887,3.8887,433600.0
2012-08-17 15:00:00,5.33,5.33,5.32,5.32,480800.0,3.896,3.896,3.8887,3.8887,480800.0
2012-08-17 15:30:00,5.32,5.33,5.31,5.32,1627200.0,3.8887,3.896,3.8814,3.8887,1627200.0
2012-08-20 09:30:00,5.31,5.31,5.24,5.29,2427200.0,3.8814,3.8814,3.8302,3.8667,2427200.0
2012-08-20 10:00:00,5.29,5.29,5.26,5.26,852000.0,3.8667,3.8667,3.8448,3.8448,852000.0
2012-08-20 10:30:00,5.26,5.27,5.25,5.27,587200.0,3.8448,3.8521,3.8375,3.8521,587200.0
2012-08-20 11:00:00,5.27,5.28,5.27,5.27,400000.0,3.8521,3.8594,3.8521,3.8521,400000.0
2012-08-20 11:30:00,5.27,5.28,5.26,5.27,464000.0,3.8521,3.8594,3.8448,3.8521,464000.0
2012-08-20 12:00:00,5.27,5.28,5.27,5.27,356000.0,3.8521,3.8594,3.8521,3.8521,356000.0
2012-08-20 12:30:00,5.27,5.27,5.26,5.26,487200.0,3.8521,3.8521,3.8448,3.8448,487200.0
2012-08-20 13:00:00,5.26,5.26,5.26,5.26,470400.0,3.8448,3.8448,3.8448,3.8448,470400.0
2012-08-20 13:30:00,5.26,5.26,5.25,5.26,535200.0,3.8448,3.8448,3.8375,3.8448,535200.0
2012-08-20 14:00:00,5.26,5.31,5.26,5.31,1056000.0,3.8448,3.8814,3.8448,3.8814,1056000.0
2012-08-20 14:30:00,5.31,5.32,5.3,5.32,2173600.0,3.8814,3.8887,3.8741,3.8887,2173600.0
2012-08-20 15:00:00,5.32,5.32,5.3,5.32,854400.0,3.8887,3.8887,3.8741,3.8887,854400.0
2012-08-20 15:30:00,5.32,5.34,5.32,5.34,3559200.0,3.8887,3.9033,3.8887,3.9033,3559200.0
2012-08-21 09:30:00,5.42,5.43,5.39,5.41,924800.0,3.9618,3.9691,3.9398,3.9545,924800.0
2012-08-21 10:00:00,5.41,5.46,5.41,5.45,1233600.0,3.9545,3.991,3.9545,3.9837,1233600.0
2012-08-21 10:30:00,5.45,5.46,5.44,5.46,886400.0,3.9837,3.991,3.9764,3.991,886400.0
2012-08-21 11:00:00,5.46,5.48,5.45,5.45,865600.0,3.991,4.0056,3.9837,3.9837,865600.0
2012-08-21 11:30:00,5.45,5.45,5.43,5.44,823200.0,3.9837,3.9837,3.9691,3.9764,823200.0
2012-08-21 12:00:00,5.44,5.44,5.43,5.43,1350400.0,3.9764,3.9764,3.9691,3.9691,1350400.0
2012-08-21 12:30:00,5.43,5.44,5.42,5.43,1122400.0,3.9691,3.9764,3.9618,3.9691,1122400.0
2012-08-21 13:00:00,5.43,5.45,5.42,5.44,1016800.0,3.9691,3.9837,3.9618,3.9764,1016800.0
2012-08-21 13:30:00,5.44,5.44,5.41,5.43,1087200.0,3.9764,3.9764,3.9545,3.9691,1087200.0
2012-08-21 14:00:00,5.43,5.46,5.43,5.46,832000.0,3.9691,3.991,3.9691,3.991,832000.0
2012-08-21 14:30:00,5.46,5.46,5.42,5.42,988000.0,3.991,3.991,3.9618,3.9618,988000.0
2012-08-21 15:00:00,5.43,5.43,5.41,5.42,1668800.0,3.9691,3.9691,3.9545,3.9618,1668800.0
2012-08-21 15:30:00,5.41,5.44,5.41,5.44,2689600.0,3.9545,3.9764,3.9545,3.9764,2689600.0
2012-08-22 09:30:00,5.46,5.48,5.44,5.44,1580000.0,3.991,4.0056,3.9764,3.9764,1580000.0
2012-08-22 10:00:00,5.44,5.45,5.44,5.45,858400.0,3.9764,3.9837,3.9764,3.9837,858400.0
2012-08-22 10:30:00,5.45,5.45,5.42,5.42,1992800.0,3.9837,3.9837,3.9618,3.9618,1992800.0
2012-08-22 11:00:00,5.42,5.43,5.41,5.43,928800.0,3.9618,3.9691,3.9545,3.9691,928800.0
2012-08-22 11:30:00,5.42,5.43,5.42,5.43,461600.0,3.9618,3.9691,3.9618,3.9691,461600.0
2012-08-22 12:00:00,5.43,5.44,5.41,5.43,803200.0,3.9691,3.9764,3.9545,3.9691,803200.0
2012-08-22 12:30:00,5.43,5.44,5.43,5.43,706400.0,3.9691,3.9764,3.9691,3.9691,706400.0
2012-08-22 13:00:00,5.43,5.44,5.43,5.44,455200.0,3.9691,3.9764,3.9691,3.9764,455200.0
2012-08-22 13:30:00,5.44,5.45,5.43,5.43,749600.0,3.9764,3.9837,3.9691,3.9691,749600.0
2012-08-22 14:00:00,5.43,5.45,5.41,5.42,1868800.0,3.9691,3.9837,3.9545,3.9618,1868800.0
2012-08-22 14:30:00,5.42,5.46,5.41,5.46,1012000.0,3.9618,3.991,3.9545,3.991,1012000.0
2012-08-22 15:00:00,5.46,5.46,5.43,5.45,729600.0,3.991,3.991,3.9691,3.9837,729600.0
2012-08-22 15:30:00,5.45,5.45,5.43,5.44,1796000.0,3.9837,3.9837,3.9691,3.9764,1796000.0
2012-08-23 09:30:00,5.55,5.58,5.54,5.55,4312800.0,4.0568,4.0787,4.0495,4.0568,4312800.0
2012-08-23 10:00:00,5.56,5.56,5.52,5.53,1860800.0,4.0641,4.0641,4.0349,4.0422,1860800.0
2012-08-23 10:30:00,5.53,5.54,5.51,5.52,1220800.0,4.0422,4.0495,4.0276,4.0349,1220800.0
2012-08-23 11:00:00,5.52,5.54,5.52,5.53,877600.0,4.0349,4.0495,4.0349,4.0422,877600.0
2012-08-23 11:30:00,5.53,5.53,5.52,5.52,701600.0,4.0422,4.0422,4.0349,4.0349,701600.0
2012-08-23 12:00:00,5.52,5.52,5.5,5.51,773600.0,4.0349,4.0349,4.0202,4.0276,773600.0
2012-08-23 12:30:00,5.51,5.51,5.49,5.5,1650400.0,4.0276,4.0276,4.0129,4.0202,1650400.0
2012-08-23 13:00:00,5.5,5.5,5.46,5.46,972800.0,4.0202,4.0202,3.991,3.991,972800.0
2012-08-23 13:30:00,5.46,5.47,5.45,5.45,752000.0,3.991,3.9983,3.9837,3.9837,752000.0
2012-08-23 14:00:00,5.45,5.46,5.45,5.46,914400.0,3.9837,3.991,3.9837,3.991,914400.0
2012-08-23 14:30:00,5.46,5.48,5.45,5.47,1248800.0,3.991,4.0056,3.9837,3.9983,1248800.0
2012-08-23 15:00:00,5.47,5.47,5.45,5.46,1166400.0,3.9983,3.9983,3.9837,3.991,1166400.0
2012-08-23 15:30:00,5.46,5.46,5.44,5.45,3448800.0,3.991,3.991,3.9764,3.9837,3448800.0
2012-08-24 09:30:00,5.42,5.45,5.4,5.4,2560000.0,3.9618,3.9837,3.9471,3.9471,2560000.0
2012-08-24 10:00:00,5.4,5.42,5.4,5.41,1112000.0,3.9471,3.9618,3.9471,3.9545,1112000.0
2012-08-24 10:30:00,5.41,5.46,5.41,5.44,1006400.0,3.9545,3.991,3.9545,3.9764,1006400.0
2012-08-24 11:00:00,5.44,5.47,5.43,5.45,1232000.0,3.9764,3.9983,3.9691,3.9837,1232000.0
2012-08-24 11:30:00,5.45,5.45,5.43,5.43,1754400.0,3.9837,3.9837,3.9691,3.9691,1754400.0
2012-08-24 12:00:00,5.43,5.45,5.43,5.45,784000.0,3.9691,3.9837,3.9691,3.9837,784000.0
2012-08-24 12:30:00,5.45,5.45,5.44,5.45,335200.0,3.9837,3.9837,3.9764,3.9837,335200.0
2012-08-24 13:00:00,5.45,5.45,5.43,5.43,281600.0,3.9837,3.9837,3.9691,3.9691,281600.0
2012-08-24 13:30:00,5.44,5.46,5.44,5.44,504000.0,3.9764,3.991,3.9764,3.9764,504000.0
2012-08-24 14:00:00,5.44,5.45,5.43,5.45,481600.0,3.9764,3.9837,3.9691,3.9837,481600.0
2012-08-24 14:30:00,5.45,5.45,5.44,5.44,354400.0,3.9837,3.9837,3.9764,3.9764,354400.0
2012-08-24 15:00:00,5.44,5.46,5.44,5.46,534400.0,3.9764,3.991,3.9764,3.991,534400.0
2012-08-24 15:30:00,5.46,5.47,5.45,5.46,1496000.0,3.991,3.9983,3.9837,3.991,1496000.0
2012-08-27 09:30:00,5.41,5.41,5.37,5.4,1491200.0,3.9545,3.9545,3.9252,3.9471,1491200.0
2012-08-27 10:00:00,5.4,5.41,5.4,5.41,539200.0,3.9471,3.9545,3.9471,3.9545,539200.0
2012-08-27 10:30:00,5.41,5.41,5.4,5.4,434400.0,3.9545,3.9545,3.9471,3.9471,434400.0
2012-08-27 11:00:00,5.4,5.42,5.4,5.42,630400.0,3.9471,3.9618,3.9471,3.9618,630400.0
2012-08-27 11:30:00,5.42,5.42,5.4,5.41,706400.0,3.9618,3.9618,3.9471,3.9545,706400.0
2012-08-27 12:00:00,5.41,5.42,5.4,5.4,551200.0,3.9545,3.9618,3.9471,3.9471,551200.0
2012-08-27 12:30:00,5.4,5.41,5.4,5.41,219200.0,3.9471,3.9545,3.9471,3.9545,219200.0
2012-08-27 13:00:00,5.41,5.41,5.39,5.4,608000.0,3.9545,3.9545,3.9398,3.9471,608000.0
2012-08-27 13:30:00,5.4,5.4,5.38,5.38,435200.0,3.9471,3.9471,3.9325,3.9325,435200.0
2012-08-27 14:00:00,5.38,5.4,5.38,5.4,448000.0,3.9325,3.9471,3.9325,3.9471,448000.0
2012-08-27 14:30:00,5.4,5.41,5.4,5.41,500000.0,3.9471,3.9545,3.9471,3.9545,500000.0
2012-08-27 15:00:00,5.41,5.41,5.4,5.4,450400.0,3.9545,3.9545,3.9471,3.9471,450400.0
2012-08-27 15:30:00,5.4,5.4,5.38,5.4,1505600.0,3.9471,3.9471,3.9325,3.9471,1505600.0
2012-08-28 09:30:00,5.41,5.45,5.39,5.4,1170400.0,3.9545,3.9837,3.9398,3.9471,1170400.0
2012-08-28 10:00:00,5.4,5.41,5.39,5.41,1460800.0,3.9471,3.9545,3.9398,3.9545,1460800.0
2012-08-28 10:30:00,5.41,5.42,5.39,5.39,736800.0,3.9545,3.9618,3.9398,3.9398,736800.0
2012-08-28 11:00:00,5.39,5.39,5.37,5.39,720000.0,3.9398,3.9398,3.9252,3.9398,720000.0
2012-08-28 11:30:00,5.39,5.39,5.38,5.39,349600.0,3.9398,3.9398,3.9325,3.9398,349600.0
2012-08-28 12:00:00,5.39,5.41,5.39,5.4,388000.0,3.9398,3.9545,3.9398,3.9471,388000.0
2012-08-28 12:30:00,5.4,5.4,5.4,5.4,224000.0,3.9471,3.9471,3.9471,3.9471,224000.0
2012-08-28 13:00:00,5.4,5.4,5.39,5.39,340800.0,3.9471,3.9471,3.9398,3.9398,340800.0
2012-08-28 13:30:00,5.39,5.39,5.38,5.38,182400.0,3.9398,3.9398,3.9325,3.9325,182400.0
2012-08-28 14:00:00,5.38,5.39,5.38,5.39,369600.0,3.9325,3.9398,3.9325,3.9398,369600.0
2012-08-28 14:30:00,5.39,5.39,5.38,5.38,753600.0,3.9398,3.9398,3.9325,3.9325,753600.0
2012-08-28 15:00:00,5.38,5.39,5.38,5.38,1020800.0,3.9325,3.9398,3.9325,3.9325,1020800.0
2012-08-28 15:30:00,5.38,5.39,5.38,5.39,1708800.0,3.9325,3.9398,3.9325,3.9398,1708800.0
2012-08-29 09:30:00,5.37,5.38,5.33,5.34,1020000.0,3.9252,3.9325,3.896,3.9033,1020000.0
2012-08-29 10:00:00,5.34,5.35,5.33,5.34,504800.0,3.9033,3.9106,3.896,3.9033,504800.0
2012-08-29 10:30:00,5.34,5.34,5.33,5.34,472000.0,3.9033,3.9033,3.896,3.9033,472000.0
2012-08-29 11:00:00,5.34,5.35,5.34,5.35,365600.0,3.9033,3.9106,3.9033,3.9106,365600.0
2012-08-29 11:30:00,5.35,5.37,5.35,5.36,182400.0,3.9106,3.9252,3.9106,3.9179,182400.0
2012-08-29 12:00:00,5.36,5.37,5.36,5.36,111200.0,3.9179,3.9252,3.9179,3.9179,111200.0
2012-08-29 12:30:00,5.36,5.36,5.34,5.34,384800.0,3.9179,3.9179,3.9033,3.9033,384800.0
2012-08-29 13:00:00,5.34,5.36,5.34,5.35,612000.0,3.9033,3.9179,3.9033,3.9106,612000.0
2012-08-29 13:30:00,5.35,5.36,5.35,5.35,310400.0,3.9106,3.9179,3.9106,3.9106,310400.0
2012-08-29 14:00:00,5.36,5.36,5.35,5.36,304800.0,3.9179,3.9179,3.9106,3.9179,304800.0
2012-08-29 14:30:00,5.36,5.36,5.34,5.34,212000.0,3.9179,3.9179,3.9033,3.9033,212000.0
2012-08-29 15:00:00,5.34,5.35,5.34,5.35,244000.0,3.9033,3.9106,3.9033,3.9106,244000.0
2012-08-29 15:30:00,5.35,5.36,5.34,5.34,517600.0,3.9106,3.9179,3.9033,3.9033,517600.0
2012-08-30 09:30:00,5.34,5.35,5.3,5.31,944800.0,3.9033,3.9106,3.8741,3.8814,944800.0
2012-08-30 10:00:00,5.31,5.32,5.29,5.3,265600.0,3.8814,3.8887,3.8667,3.8741,265600.0
2012-08-30 10:30:00,5.3,5.3,5.28,5.28,880800.0,3.8741,3.8741,3.8594,3.8594,880800.0
2012-08-30 11:00:00,5.28,5.29,5.28,5.29,423200.0,3.8594,3.8667,3.8594,3.8667,423200.0
2012-08-30 11:30:00,5.29,5.29,5.28,5.28,376800.0,3.8667,3.8667,3.8594,3.8594,376800.0
2012-08-30 12:00:00,5.28,5.29,5.28,5.28,352800.0,3.8594,3.8667,3.8594,3.8594,352800.0
2012-08-30 12:30:00,5.28,5.29,5.28,5.28,898400.0,3.8594,3.8667,3.8594,3.8594,898400.0
2012-08-30 13:00:00,5.28,5.29,5.28,5.29,576000.0,3.8594,3.8667,3.8594,3.8667,576000.0
2012-08-30 13:30:00,5.29,5.3,5.29,5.3,317600.0,3.8667,3.8741,3.8667,3.8741,317600.0
2012-08-30 14:00:00,5.3,5.31,5.3,5.31,248000.0,3.8741,3.8814,3.8741,3.8814,248000.0
2012-08-30 14:30:00,5.31,5.31,5.3,5.3,246400.0,3.8814,3.8814,3.8741,3.8741,246400.0
2012-08-30 15:00:00,5.3,5.3,5.3,5.3,527200.0,3.8741,3.8741,3.8741,3.8741,527200.0
2012-08-30 15:30:00,5.3,5.31,5.29,5.3,1779200.0,3.8741,3.8814,3.8667,3.8741,1779200.0
2012-08-31 09:30:00,5.32,5.36,5.3,5.31,607200.0,3.8887,3.9179,3.8741,3.8814,607200.0
2012-08-31 10:00:00,5.31,5.33,5.27,5.31,473600.0,3.8814,3.896,3.8521,3.8814,473600.0
2012-08-31 10:30:00,5.3,5.33,5.3,5.33,186400.0,3.8741,3.896,3.8741,3.896,186400.0
2012-08-31 11:00:00,5.33,5.34,5.32,5.32,334400.0,3.896,3.9033,3.8887,3.8887,334400.0
2012-08-31 11:30:00,5.32,5.32,5.31,5.31,269600.0,3.8887,3.8887,3.8814,3.8814,269600.0
2012-08-31 12:00:00,5.31,5.31,5.29,5.3,451200.0,3.8814,3.8814,3.8667,3.8741,451200.0
2012-08-31 12:30:00,5.3,5.31,5.29,5.3,313600.0,3.8741,3.8814,3.8667,3.8741,313600.0
2012-08-31 13:00:00,5.3,5.3,5.29,5.29,440000.0,3.8741,3.8741,3.8667,3.8667,440000.0
2012-08-31 13:30:00,5.3,5.31,5.29,5.3,153600.0,3.8741,3.8814,3.8667,3.8741,153600.0
2012-08-31 14:00:00,5.3,5.33,5.3,5.32,326400.0,3.8741,3.896,3.8741,3.8887,326400.0
2012-08-31 14:30:00,5.32,5.33,5.31,5.32,269600.0,3.8887,3.896,3.8814,3.8887,269600.0
2012-08-31 15:00:00,5.32,5.33,5.31,5.32,390400.0,3.8887,3.896,3.8814,3.8887,390400.0
2012-08-31 15:30:00,5.32,5.33,5.31,5.32,1044800.0,3.8887,3.896,3.8814,3.8887,1044800.0
2012-09-04 09:30:00,5.3,5.31,5.27,5.29,1416800.0,3.8741,3.8814,3.8521,3.8667,1416800.0
2012-09-04 10:00:00,5.29,5.31,5.26,5.26,1805600.0,3.8667,3.8814,3.8448,3.8448,1805600.0
2012-09-04 10:30:00,5.26,5.26,5.24,5.25,852800.0,3.8448,3.8448,3.8302,3.8375,852800.0
2012-09-04 11:00:00,5.25,5.26,5.24,5.25,486400.0,3.8375,3.8448,3.8302,3.8375,486400.0
2012-09-04 11:30:00,5.25,5.25,5.24,5.25,312000.0,3.8375,3.8375,3.8302,3.8375,312000.0
2012-09-04 12:00:00,5.25,5.25,5.24,5.24,482400.0,3.8375,3.8375,3.8302,3.8302,482400.0
2012-09-04 12:30:00,5.24,5.25,5.24,5.25,246400.0,3.8302,3.8375,3.8302,3.8375,246400.0
2012-09-04 13:00:00,5.25,5.25,5.24,5.24,1336000.0,3.8375,3.8375,3.8302,3.8302,1336000.0
2012-09-04 13:30:00,5.24,5.24,5.24,5.24,472000.0,3.8302,3.8302,3.8302,3.8302,472000.0
2012-09-04 14:00:00,5.24,5.26,5.23,5.26,1065600.0,3.8302,3.8448,3.8229,3.8448,1065600.0
2012-09-04 14:30:00,5.26,5.28,5.26,5.26,991200.0,3.8448,3.8594,3.8448,3.8448,991200.0
2012-09-04 15:00:00,5.26,5.27,5.26,5.27,767200.0,3.8448,3.8521,3.8448,3.8521,767200.0
2012-09-04 15:30:00,5.27,5.28,5.26,5.28,1837600.0,3.8521,3.8594,3.8448,3.8594,1837600.0
2012-09-05 09:30:00,5.26,5.26,5.21,5.23,1099200.0,3.8448,3.8448,3.8083,3.8229,1099200.0
2012-09-05 10:00:00,5.23,5.23,5.2,5.21,1409600.0,3.8229,3.8229,3.801,3.8083,1409600.0
2012-09-05 10:30:00,5.21,5.22,5.2,5.22,1185600.0,3.8083,3.8156,3.801,3.8156,1185600.0
2012-09-05 11:00:00,5.22,5.25,5.21,5.25,721600.0,3.8156,3.8375,3.8083,3.8375,721600.0
2012-09-05 11:30:00,5.25,5.26,5.25,5.25,568000.0,3.8375,3.8448,3.8375,3.8375,568000.0
2012-09-05 12:00:00,5.25,5.26,5.25,5.26,364800.0,3.8375,3.8448,3.8375,3.8448,364800.0
2012-09-05 12:30:00,5.26,5.27,5.25,5.27,232800.0,3.8448,3.8521,3.8375,3.8521,232800.0
2012-09-05 13:00:00,5.27,5.27,5.26,5.26,255200.0,3.8521,3.8521,3.8448,3.8448,255200.0
2012-09-05 13:30:00,5.26,5.26,5.24,5.25,532800.0,3.8448,3.8448,3.8302,3.8375,532800.0
2012-09-05 14:00:00,5.25,5.28,5.24,5.28,528000.0,3.8375,3.8594,3.8302,3.8594,528000.0
2012-09-05 14:30:00,5.28,5.3,5.28,5.29,1016800.0,3.8594,3.8741,3.8594,3.8667,1016800.0
2012-09-05 15:00:00,5.29,5.3,5.28,5.3,1285600.0,3.8667,3.8741,3.8594,3.8741,1285600.0
2012-09-05 15:30:00,5.3,5.31,5.29,5.3,2099200.0,3.8741,3.8814,3.8667,3.8741,2099200.0
2012-09-06 09:30:00,5.39,5.47,5.38,5.46,2086400.0,3.9398,3.9983,3.9325,3.991,2086400.0
2012-09-06 10:00:00,5.46,5.51,5.46,5.51,1684000.0,3.991,4.0276,3.991,4.0276,1684000.0
2012-09-06 10:30:00,5.51,5.53,5.5,5.52,1120000.0,4.0276,4.0422,4.0202,4.0349,1120000.0
2012-09-06 11:00:00,5.52,5.53,5.5,5.52,1238400.0,4.0349,4.0422,4.0202,4.0349,1238400.0
2012-09-06 11:30:00,5.52,5.56,5.52,5.56,1511200.0,4.0349,4.0641,4.0349,4.0641,1511200.0
2012-09-06 12:00:00,5.56,5.57,5.55,5.55,1488800.0,4.0641,4.0714,4.0568,4.0568,1488800.0
2012-09-06 12:30:00,5.55,5.55,5.53,5.54,2015200.0,4.0568,4.0568,4.0422,4.0495,2015200.0
2012-09-06 13:00:00,5.54,5.55,5.54,5.54,368000.0,4.0495,4.0568,4.0495,4.0495,368000.0
2012-09-06 13:30:00,5.54,5.55,5.54,5.54,1940800.0,4.0495,4.0568,4.0495,4.0495,1940800.0
2012-09-06 14:00:00,5.54,5.54,5.53,5.54,1182400.0,4.0495,4.0495,4.0422,4.0495,1182400.0
2012-09-06 14:30:00,5.54,5.55,5.54,5.54,900800.0,4.0495,4.0568,4.0495,4.0495,900800.0
2012-09-06 15:00:00,5.54,5.58,5.54,5.57,2098400.0,4.0495,4.0787,4.0495,4.0714,2098400.0
2012-09-06 15:30:00,5.57,5.59,5.57,5.58,3716800.0,4.0714,4.086,4.0714,4.0787,3716800.0
2012-09-07 09:30:00,5.62,5.67,5.61,5.67,2828000.0,4.108,4.1445,4.1006,4.1445,2828000.0
2012-09-07 10:00:00,5.67,5.69,5.65,5.68,886400.0,4.1445,4.1591,4.1299,4.1518,886400.0
2012-09-07 10:30:00,5.68,5.69,5.66,5.68,568800.0,4.1518,4.1591,4.1372,4.1518,568800.0
2012-09-07 11:00:00,5.68,5.72,5.68,5.7,1356000.0,4.1518,4.1811,4.1518,4.1664,1356000.0
2012-09-07 11:30:00,5.71,5.71,5.69,5.71,404000.0,4.1737,4.1737,4.1591,4.1737,404000.0
2012-09-07 12:00:00,5.71,5.73,5.71,5.71,904000.0,4.1737,4.1884,4.1737,4.1737,904000.0
2012-09-07 12:30:00,5.71,5.71,5.7,5.7,780000.0,4.1737,4.1737,4.1664,4.1664,780000.0
2012-09-07 13:00:00,5.7,5.72,5.7,5.72,1176000.0,4.1664,4.1811,4.1664,4.1811,1176000.0
2012-09-07 13:30:00,5.72,5.72,5.71,5.72,444000.0,4.1811,4.1811,4.1737,4.1811,444000.0
2012-09-07 14:00:00,5.72,5.73,5.71,5.73,852000.0,4.1811,4.1884,4.1737,4.1884,852000.0
2012-09-07 14:30:00,5.73,5.75,5.73,5.74,1147200.0,4.1884,4.203,4.1884,4.1957,1147200.0
2012-09-07 15:00:00,5.74,5.74,5.72,5.72,960800.0,4.1957,4.1957,4.1811,4.1811,960800.0
2012-09-07 15:30:00,5.72,5.73,5.7,5.71,2460800.0,4.1811,4.1884,4.1664,4.1737,2460800.0
2012-09-10 09:30:00,5.67,5.7,5.66,5.68,1098400.0,4.1445,4.1664,4.1372,4.1518,1098400.0
2012-09-10 10:00:00,5.68,5.69,5.67,5.67,530400.0,4.1518,4.1591,4.1445,4.1445,530400.0
2012-09-10 10:30:00,5.67,5.67,5.66,5.67,579200.0,4.1445,4.1445,4.1372,4.1445,579200.0
2012-09-10 11:00:00,5.67,5.68,5.66,5.67,820800.0,4.1445,4.1518,4.1372,4.1445,820800.0
2012-09-10 11:30:00,5.67,5.67,5.66,5.67,526400.0,4.1445,4.1445,4.1372,4.1445,526400.0
2012-09-10 12:00:00,5.67,5.67,5.66,5.66,522400.0,4.1445,4.1445,4.1372,4.1372,522400.0
2012-09-10 12:30:00,5.66,5.68,5.66,5.68,260000.0,4.1372,4.1518,4.1372,4.1518,260000.0
2012-09-10 13:00:00,5.68,5.69,5.67,5.68,371200.0,4.1518,4.1591,4.1445,4.1518,371200.0
2012-09-10 13:30:00,5.68,5.69,5.66,5.67,239200.0,4.1518,4.1591,4.1372,4.1445,239200.0
2012-09-10 14:00:00,5.67,5.69,5.67,5.69,538400.0,4.1445,4.1591,4.1445,4.1591,538400.0
2012-09-10 14:30:00,5.69,5.69,5.66,5.67,541600.0,4.1591,4.1591,4.1372,4.1445,541600.0
2012-09-10 15:00:00,5.67,5.68,5.66,5.68,824800.0,4.1445,4.1518,4.1372,4.1518,824800.0
2012-09-10 15:30:00,5.68,5.68,5.66,5.66,2014400.0,4.1518,4.1518,4.1372,4.1372,2014400.0
2012-09-11 09:30:00,5.7,5.72,5.69,5.71,995200.0,4.1664,4.1811,4.1591,4.1737,995200.0
2012-09-11 10:00:00,5.71,5.71,5.68,5.69,972000.0,4.1737,4.1737,4.1518,4.1591,972000.0
2012-09-11 10:30:00,5.69,5.7,5.69,5.7,315200.0,4.1591,4.1664,4.1591,4.1664,315200.0
2012-09-11 11:00:00,5.7,5.72,5.69,5.72,1077600.0,4.1664,4.1811,4.1591,4.1811,1077600.0
2012-09-11 11:30:00,5.72,5.72,5.71,5.71,486400.0,4.1811,4.1811,4.1737,4.1737,486400.0
2012-09-11 12:00:00,5.71,5.71,5.7,5.71,384800.0,4.1737,4.1737,4.1664,4.1737,384800.0
2012-09-11 12:30:00,5.71,5.72,5.7,5.72,418400.0,4.1737,4.1811,4.1664,4.1811,418400.0
2012-09-11 13:00:00,5.72,5.72,5.71,5.71,758400.0,4.1811,4.1811,4.1737,4.1737,758400.0
2012-09-11 13:30:00,5.71,5.73,5.71,5.73,908800.0,4.1737,4.1884,4.1737,4.1884,908800.0
2012-09-11 14:00:00,5.73,5.73,5.72,5.72,857600.0,4.1884,4.1884,4.1811,4.1811,857600.0
2012-09-11 14:30:00,5.72,5.73,5.72,5.72,1892800.0,4.1811,4.1884,4.1811,4.1811,1892800.0
2012-09-11 15:00:00,5.72,5.73,5.71,5.71,851200.0,4.1811,4.1884,4.1737,4.1737,851200.0
2012-09-11 15:30:00,5.71,5.74,5.71,5.73,2888800.0,4.1737,4.1957,4.1737,4.1884,2888800.0
2012-09-12 09:30:00,5.75,5.79,5.74,5.78,1802400.0,4.203,4.2322,4.1957,4.2249,1802400.0
2012-09-12 10:00:00,5.78,5.78,5.76,5.77,869600.0,4.2249,4.2249,4.2103,4.2176,869600.0
2012-09-12 10:30:00,5.77,5.77,5.74,5.76,1054400.0,4.2176,4.2176,4.1957,4.2103,1054400.0
2012-09-12 11:00:00,5.77,5.78,5.76,5.77,957600.0,4.2176,4.2249,4.2103,4.2176,957600.0
2012-09-12 11:30:00,5.77,5.78,5.76,5.77,607200.0,4.2176,4.2249,4.2103,4.2176,607200.0
2012-09-12 12:00:00,5.77,5.78,5.76,5.76,540000.0,4.2176,4.2249,4.2103,4.2103,540000.0
2012-09-12 12:30:00,5.76,5.78,5.75,5.77,590400.0,4.2103,4.2249,4.203,4.2176,590400.0
2012-09-12 13:00:00,5.77,5.78,5.76,5.77,531200.0,4.2176,4.2249,4.2103,4.2176,531200.0
2012-09-12 13:30:00,5.77,5.78,5.77,5.77,1527200.0,4.2176,4.2249,4.2176,4.2176,1527200.0
2012-09-12 14:00:00,5.77,5.78,5.76,5.77,773600.0,4.2176,4.2249,4.2103,4.2176,773600.0
2012-09-12 14:30:00,5.77,5.77,5.75,5.76,597600.0,4.2176,4.2176,4.203,4.2103,597600.0
2012-09-12 15:00:00,5.76,5.77,5.75,5.76,774400.0,4.2103,4.2176,4.203,4.2103,774400.0
2012-09-12 15:30:00,5.76,5.77,5.75,5.76,1603200.0,4.2103,4.2176,4.203,4.2103,1603200.0
2012-09-13 09:30:00,5.77,5.78,5.75,5.77,1645600.0,4.2176,4.2249,4.203,4.2176,1645600.0
2012-09-13 10:00:00,5.77,5.77,5.76,5.76,553600.0,4.2176,4.2176,4.2103,4.2103,553600.0
2012-09-13 10:30:00,5.76,5.76,5.75,5.76,639200.0,4.2103,4.2103,4.203,4.2103,639200.0
2012-09-13 11:00:00,5.76,5.79,5.76,5.78,1211200.0,4.2103,4.2322,4.2103,4.2249,1211200.0
2012-09-13 11:30:00,5.78,5.79,5.78,5.79,488800.0,4.2249,4.2322,4.2249,4.2322,488800.0
2012-09-13 12:00:00,5.79,5.79,5.78,5.78,850400.0,4.2322,4.2322,4.2249,4.2249,850400.0
2012-09-13 12:30:00,5.78,5.84,5.78,5.82,2574400.0,4.2249,4.2688,4.2249,4.2541,2574400.0
2012-09-13 13:00:00,5.82,5.9,5.82,5.89,2220000.0,4.2541,4.3126,4.2541,4.3053,2220000.0
2012-09-13 13:30:00,5.89,5.96,5.68,5.93,3947200.0,4.3053,4.3565,4.1518,4.3346,3947200.0
2012-09-13 14:00:00,5.93,5.99,5.93,5.98,1883200.0,4.3346,4.3784,4.3346,4.3711,1883200.0
2012-09-13 14:30:00,5.98,5.99,5.95,5.96,1851200.0,4.3711,4.3784,4.3492,4.3565,1851200.0
2012-09-13 15:00:00,5.96,5.97,5.94,5.95,1040000.0,4.3565,4.3638,4.3419,4.3492,1040000.0
2012-09-13 15:30:00,5.95,5.96,5.91,5.92,3869600.0,4.3492,4.3565,4.3199,4.3272,3869600.0
2012-09-14 09:30:00,6.07,6.09,5.99,6.07,6278400.0,4.4369,4.4515,4.3784,4.4369,6278400.0
2012-09-14 10:00:00,6.07,6.09,6.06,6.07,1020800.0,4.4369,4.4515,4.4296,4.4369,1020800.0
2012-09-14 10:30:00,6.06,6.07,6.03,6.04,1842400.0,4.4296,4.4369,4.4076,4.415,1842400.0
2012-09-14 11:00:00,6.05,6.06,6.04,6.06,879200.0,4.4223,4.4296,4.415,4.4296,879200.0
2012-09-14 11:30:00,6.06,6.07,6.05,6.06,806400.0,4.4296,4.4369,4.4223,4.4296,806400.0
2012-09-14 12:00:00,6.06,6.07,6.05,6.05,787200.0,4.4296,4.4369,4.4223,4.4223,787200.0
2012-09-14 12:30:00,6.05,6.05,6.04,6.04,532800.0,4.4223,4.4223,4.415,4.415,532800.0
2012-09-14 13:00:00,6.04,6.04,6.01,6.02,832000.0,4.415,4.415,4.393,4.4003,832000.0
2012-09-14 13:30:00,6.02,6.03,6.01,6.02,1531200.0,4.4003,4.4076,4.393,4.4003,1531200.0
2012-09-14 14:00:00,6.03,6.03,6.01,6.01,848000.0,4.4076,4.4076,4.393,4.393,848000.0
2012-09-14 14:30:00,6.01,6.02,6.01,6.02,1487200.0,4.393,4.4003,4.393,4.4003,1487200.0
2012-09-14 15:00:00,6.02,6.02,6.01,6.02,1790400.0,4.4003,4.4003,4.393,4.4003,1790400.0
2012-09-14 15:30:00,6.02,6.03,6.0,6.02,4186400.0,4.4003,4.4076,4.3857,4.4003,4186400.0
2012-09-17 09:30:00,5.97,5.97,5.88,5.89,2159200.0,4.3638,4.3638,4.298,4.3053,2159200.0
2012-09-17 10:00:00,5.89,5.92,5.89,5.92,788800.0,4.3053,4.3272,4.3053,4.3272,788800.0
2012-09-17 10:30:00,5.92,5.92,5.89,5.89,453600.0,4.3272,4.3272,4.3053,4.3053,453600.0
2012-09-17 11:00:00,5.89,5.9,5.88,5.89,603200.0,4.3053,4.3126,4.298,4.3053,603200.0
2012-09-17 11:30:00,5.89,5.9,5.89,5.9,412800.0,4.3053,4.3126,4.3053,4.3126,412800.0
2012-09-17 12:00:00,5.9,5.92,5.89,5.91,456800.0,4.3126,4.3272,4.3053,4.3199,456800.0
2012-09-17 12:30:00,5.91,5.92,5.91,5.91,1009600.0,4.3199,4.3272,4.3199,4.3199,1009600.0
2012-09-17 13:00:00,5.91,5.91,5.9,5.9,232800.0,4.3199,4.3199,4.3126,4.3126,232800.0
2012-09-17 13:30:00,5.9,5.96,5.89,5.96,3927200.0,4.3126,4.3565,4.3053,4.3565,3927200.0
2012-09-17 14:00:00,5.96,6.02,5.95,6.01,4352800.0,4.3565,4.4003,4.3492,4.393,4352800.0
2012-09-17 14:30:00,6.01,6.01,5.98,5.99,1002400.0,4.393,4.393,4.3711,4.3784,1002400.0
2012-09-17 15:00:00,5.99,6.0,5.99,5.99,1161600.0,4.3784,4.3857,4.3784,4.3784,1161600.0
2012-09-17 15:30:00,5.99,6.03,5.98,6.02,3358400.0,4.3784,4.4076,4.3711,4.4003,3358400.0
2012-09-18 09:30:00,6.05,6.08,6.0,6.06,1798400.0,4.4223,4.4442,4.3857,4.4296,1798400.0
2012-09-18 10:00:00,6.06,6.07,6.03,6.04,916000.0,4.4296,4.4369,4.4076,4.415,916000.0
2012-09-18 10:30:00,6.04,6.05,6.03,6.04,640800.0,4.415,4.4223,4.4076,4.415,640800.0
2012-09-18 11:00:00,6.04,6.06,6.03,6.04,1191200.0,4.415,4.4296,4.4076,4.415,1191200.0
2012-09-18 11:30:00,6.04,6.05,6.0,6.0,1304000.0,4.415,4.4223,4.3857,4.3857,1304000.0
2012-09-18 12:00:00,6.0,6.0,5.97,5.97,1148800.0,4.3857,4.3857,4.3638,4.3638,1148800.0
2012-09-18 12:30:00,5.97,5.97,5.94,5.95,1294400.0,4.3638,4.3638,4.3419,4.3492,1294400.0
2012-09-18 13:00:00,5.95,5.97,5.94,5.97,647200.0,4.3492,4.3638,4.3419,4.3638,647200.0
2012-09-18 13:30:00,5.97,5.97,5.95,5.96,488000.0,4.3638,4.3638,4.3492,4.3565,488000.0
2012-09-18 14:00:00,5.96,5.97,5.96,5.96,424800.0,4.3565,4.3638,4.3565,4.3565,424800.0
2012-09-18 14:30:00,5.96,5.98,5.96,5.97,395200.0,4.3565,4.3711,4.3565,4.3638,395200.0
2012-09-18 15:00:00,5.97,5.99,5.97,5.97,630400.0,4.3638,4.3784,4.3638,4.3638,630400.0
2012-09-18 15:30:00,5.98,5.98,5.96,5.96,1536800.0,4.3711,4.3711,4.3565,4.3565,1536800.0
2012-09-19 09:30:00,6.01,6.02,5.95,5.97,1344000.0,4.393,4.4003,4.3492,4.3638,1344000.0
2012-09-19 10:00:00,5.97,6.0,5.97,5.98,901600.0,4.3638,4.3857,4.3638,4.3711,901600.0
2012-09-19 10:30:00,5.97,5.97,5.93,5.94,926400.0,4.3638,4.3638,4.3346,4.3419,926400.0
2012-09-19 11:00:00,5.94,5.98,5.94,5.98,946400.0,4.3419,4.3711,4.3419,4.3711,946400.0
2012-09-19 11:30:00,5.98,5.99,5.96,5.97,665600.0,4.3711,4.3784,4.3565,4.3638,665600.0
2012-09-19 12:00:00,5.97,5.98,5.96,5.98,519200.0,4.3638,4.3711,4.3565,4.3711,519200.0
2012-09-19 12:30:00,5.98,5.99,5.96,5.97,460000.0,4.3711,4.3784,4.3565,4.3638,460000.0
2012-09-19 13:00:00,5.97,5.98,5.96,5.97,508800.0,4.3638,4.3711,4.3565,4.3638,508800.0
2012-09-19 13:30:00,5.98,5.98,5.95,5.95,738400.0,4.3711,4.3711,4.3492,4.3492,738400.0
2012-09-19 14:00:00,5.95,5.95,5.94,5.94,752800.0,4.3492,4.3492,4.3419,4.3419,752800.0
2012-09-19 14:30:00,5.95,5.95,5.94,5.95,1091200.0,4.3492,4.3492,4.3419,4.3492,1091200.0
2012-09-19 15:00:00,5.95,5.96,5.94,5.95,1193600.0,4.3492,4.3565,4.3419,4.3492,1193600.0
2012-09-19 15:30:00,5.95,5.96,5.93,5.94,1516000.0,4.3492,4.3565,4.3346,4.3419,1516000.0
2012-09-20 09:30:00,5.97,5.99,5.92,5.94,2004000.0,4.3638,4.3784,4.3272,4.3419,2004000.0
2012-09-20 10:00:00,5.95,5.99,5.94,5.99,1072000.0,4.3492,4.3784,4.3419,4.3784,1072000.0
2012-09-20 10:30:00,5.98,6.0,5.98,5.99,571200.0,4.3711,4.3857,4.3711,4.3784,571200.0
2012-09-20 11:00:00,5.99,6.0,5.98,5.98,358400.0,4.3784,4.3857,4.3711,4.3711,358400.0
2012-09-20 11:30:00,5.98,5.98,5.98,5.98,271200.0,4.3711,4.3711,4.3711,4.3711,271200.0
2012-09-20 12:00:00,5.98,5.98,5.96,5.96,490400.0,4.3711,4.3711,4.3565,4.3565,490400.0
2012-09-20 12:30:00,5.97,5.97,5.95,5.96,337600.0,4.3638,4.3638,4.3492,4.3565,337600.0
2012-09-20 13:00:00,5.96,5.96,5.96,5.96,369600.0,4.3565,4.3565,4.3565,4.3565,369600.0
2012-09-20 13:30:00,5.96,5.97,5.96,5.97,344000.0,4.3565,4.3638,4.3565,4.3638,344000.0
2012-09-20 14:00:00,5.97,5.98,5.97,5.98,568800.0,4.3638,4.3711,4.3638,4.3711,568800.0
2012-09-20 14:30:00,5.98,5.99,5.97,5.99,657600.0,4.3711,4.3784,4.3638,4.3784,657600.0
2012-09-20 15:00:00,5.99,6.0,5.99,5.99,844800.0,4.3784,4.3857,4.3784,4.3784,844800.0
2012-09-20 15:30:00,5.99,5.99,5.98,5.98,1569600.0,4.3784,4.3784,4.3711,4.3711,1569600.0
2012-09-21 09:30:00,6.05,6.08,6.03,6.06,2530400.0,4.4223,4.4442,4.4076,4.4296,2530400.0
2012-09-21 10:00:00,6.06,6.08,6.05,6.08,876000.0,4.4296,4.4442,4.4223,4.4442,876000.0
2012-09-21 10:30:00,6.08,6.11,6.07,6.07,1356000.0,4.4442,4.4661,4.4369,4.4369,1356000.0
2012-09-21 11:00:00,6.07,6.08,6.07,6.07,576800.0,4.4369,4.4442,4.4369,4.4369,576800.0
2012-09-21 11:30:00,6.07,6.08,6.06,6.06,588800.0,4.4369,4.4442,4.4296,4.4296,588800.0
2012-09-21 12:00:00,6.06,6.07,6.06,6.06,384800.0,4.4296,4.4369,4.4296,4.4296,384800.0
2012-09-21 12:30:00,6.06,6.09,6.06,6.08,395200.0,4.4296,4.4515,4.4296,4.4442,395200.0
2012-09-21 13:00:00,6.08,6.1,6.08,6.09,689600.0,4.4442,4.4588,4.4442,4.4515,689600.0
2012-09-21 13:30:00,6.09,6.11,6.09,6.1,953600.0,4.4515,4.4661,4.4515,4.4588,953600.0
2012-09-21 14:00:00,6.1,6.1,6.09,6.09,628000.0,4.4588,4.4588,4.4515,4.4515,628000.0
2012-09-21 14:30:00,6.09,6.09,6.08,6.09,648000.0,4.4515,4.4515,4.4442,4.4515,648000.0
2012-09-21 15:00:00,6.09,6.09,6.08,6.09,793600.0,4.4515,4.4515,4.4442,4.4515,793600.0
2012-09-21 15:30:00,6.09,6.09,6.08,6.09,2517600.0,4.4515,4.4515,4.4442,4.4515,2517600.0
2012-09-24 09:30:00,6.06,6.08,6.03,6.03,1165600.0,4.4296,4.4442,4.4076,4.4076,1165600.0
2012-09-24 10:00:00,6.03,6.04,6.02,6.03,596800.0,4.4076,4.415,4.4003,4.4076,596800.0
2012-09-24 10:30:00,6.03,6.04,6.02,6.03,1006400.0,4.4076,4.415,4.4003,4.4076,1006400.0
2012-09-24 11:00:00,6.03,6.03,6.02,6.03,341600.0,4.4076,4.4076,4.4003,4.4076,341600.0
2012-09-24 11:30:00,6.03,6.04,6.02,6.04,408800.0,4.4076,4.415,4.4003,4.415,408800.0
2012-09-24 12:00:00,6.04,6.04,6.02,6.02,370400.0,4.415,4.415,4.4003,4.4003,370400.0
2012-09-24 12:30:00,6.02,6.03,6.02,6.03,189600.0,4.4003,4.4076,4.4003,4.4076,189600.0
2012-09-24 13:00:00,6.03,6.03,6.02,6.02,180800.0,4.4076,4.4076,4.4003,4.4003,180800.0
2012-09-24 13:30:00,6.02,6.03,6.02,6.03,237600.0,4.4003,4.4076,4.4003,4.4076,237600.0
2012-09-24 14:00:00,6.03,6.05,6.03,6.04,584000.0,4.4076,4.4223,4.4076,4.415,584000.0
2012-09-24 14:30:00,6.04,6.05,6.04,6.05,598400.0,4.415,4.4223,4.415,4.4223,598400.0
2012-09-24 15:00:00,6.04,6.05,6.03,6.04,325600.0,4.415,4.4223,4.4076,4.415,325600.0
2012-09-24 15:30:00,6.04,6.04,6.03,6.03,645600.0,4.415,4.415,4.4076,4.4076,645600.0
2012-09-25 09:30:00,6.08,6.09,6.02,6.02,1003200.0,4.4442,4.4515,4.4003,4.4003,1003200.0
2012-09-25 10:00:00,6.02,6.03,6.01,6.02,1354400.0,4.4003,4.4076,4.393,4.4003,1354400.0
2012-09-25 10:30:00,6.02,6.02,6.01,6.02,665600.0,4.4003,4.4003,4.393,4.4003,665600.0
2012-09-25 11:00:00,6.03,6.04,6.03,6.03,264000.0,4.4076,4.415,4.4076,4.4076,264000.0
2012-09-25 11:30:00,6.03,6.04,6.02,6.03,157600.0,4.4076,4.415,4.4003,4.4076,157600.0
2012-09-25 12:00:00,6.03,6.03,6.01,6.01,302400.0,4.4076,4.4076,4.393,4.393,302400.0
2012-09-25 12:30:00,6.01,6.01,5.99,5.99,693600.0,4.393,4.393,4.3784,4.3784,693600.0
2012-09-25 13:00:00,5.99,5.99,5.97,5.97,565600.0,4.3784,4.3784,4.3638,4.3638,565600.0
2012-09-25 13:30:00,5.97,5.99,5.97,5.98,630400.0,4.3638,4.3784,4.3638,4.3711,630400.0
2012-09-25 14:00:00,5.98,5.98,5.95,5.96,664000.0,4.3711,4.3711,4.3492,4.3565,664000.0
2012-09-25 14:30:00,5.96,5.98,5.95,5.95,548800.0,4.3565,4.3711,4.3492,4.3492,548800.0
2012-09-25 15:00:00,5.95,5.96,5.94,5.95,1302400.0,4.3492,4.3565,4.3419,4.3492,1302400.0
2012-09-25 15:30:00,5.95,5.96,5.93,5.93,2472000.0,4.3492,4.3565,4.3346,4.3346,2472000.0
2012-09-26 09:30:00,5.96,5.99,5.93,5.94,2545600.0,4.3565,4.3784,4.3346,4.3419,2545600.0
2012-09-26 10:00:00,5.95,5.95,5.89,5.89,2697600.0,4.3492,4.3492,4.3053,4.3053,2697600.0
2012-09-26 10:30:00,5.89,5.89,5.85,5.86,2089600.0,4.3053,4.3053,4.2761,4.2834,2089600.0
2012-09-26 11:00:00,5.86,5.91,5.86,5.9,1550400.0,4.2834,4.3199,4.2834,4.3126,1550400.0
2012-09-26 11:30:00,5.9,5.92,5.89,5.92,759200.0,4.3126,4.3272,4.3053,4.3272,759200.0
2012-09-26 12:00:00,5.92,5.92,5.9,5.91,660000.0,4.3272,4.3272,4.3126,4.3199,660000.0
2012-09-26 12:30:00,5.91,5.92,5.9,5.91,472800.0,4.3199,4.3272,4.3126,4.3199,472800.0
2012-09-26 13:00:00,5.92,5.93,5.91,5.93,496800.0,4.3272,4.3346,4.3199,4.3346,496800.0
2012-09-26 13:30:00,5.93,5.93,5.91,5.91,595200.0,4.3346,4.3346,4.3199,4.3199,595200.0
2012-09-26 14:00:00,5.92,5.93,5.91,5.92,684800.0,4.3272,4.3346,4.3199,4.3272,684800.0
2012-09-26 14:30:00,5.92,5.93,5.91,5.92,332800.0,4.3272,4.3346,4.3199,4.3272,332800.0
2012-09-26 15:00:00,5.92,5.92,5.9,5.91,897600.0,4.3272,4.3272,4.3126,4.3199,897600.0
2012-09-26 15:30:00,5.91,5.92,5.9,5.92,2380800.0,4.3199,4.3272,4.3126,4.3272,2380800.0
2012-09-27 09:30:00,5.94,5.96,5.91,5.93,1331200.0,4.3419,4.3565,4.3199,4.3346,1331200.0
2012-09-27 10:00:00,5.93,5.93,5.91,5.91,696800.0,4.3346,4.3346,4.3199,4.3199,696800.0
2012-09-27 10:30:00,5.91,5.94,5.91,5.94,385600.0,4.3199,4.3419,4.3199,4.3419,385600.0
2012-09-27 11:00:00,5.94,5.95,5.92,5.93,394400.0,4.3419,4.3492,4.3272,4.3346,394400.0
2012-09-27 11:30:00,5.93,5.93,5.92,5.93,1086400.0,4.3346,4.3346,4.3272,4.3346,1086400.0
2012-09-27 12:00:00,5.93,5.99,5.93,5.99,1506400.0,4.3346,4.3784,4.3346,4.3784,1506400.0
2012-09-27 12:30:00,5.99,5.99,5.95,5.96,1759200.0,4.3784,4.3784,4.3492,4.3565,1759200.0
2012-09-27 13:00:00,5.96,5.97,5.96,5.96,683200.0,4.3565,4.3638,4.3565,4.3565,683200.0
2012-09-27 13:30:00,5.96,5.97,5.96,5.97,704000.0,4.3565,4.3638,4.3565,4.3638,704000.0
2012-09-27 14:00:00,5.97,5.97,5.96,5.97,413600.0,4.3638,4.3638,4.3565,4.3638,413600.0
2012-09-27 14:30:00,5.97,5.97,5.96,5.97,897600.0,4.3638,4.3638,4.3565,4.3638,897600.0
2012-09-27 15:00:00,5.97,5.98,5.96,5.97,1235200.0,4.3638,4.3711,4.3565,4.3638,1235200.0
2012-09-27 15:30:00,5.97,5.98,5.96,5.97,4077600.0,4.3638,4.3711,4.3565,4.3638,4077600.0
2012-09-28 09:30:00,5.97,6.07,5.95,6.06,3633600.0,4.3638,4.4369,4.3492,4.4296,3633600.0
2012-09-28 10:00:00,6.06,6.11,6.06,6.09,3058400.0,4.4296,4.4661,4.4296,4.4515,3058400.0
2012-09-28 10:30:00,6.09,6.1,6.07,6.09,1063200.0,4.4515,4.4588,4.4369,4.4515,1063200.0
2012-09-28 11:00:00,6.09,6.09,6.05,6.05,742400.0,4.4515,4.4515,4.4223,4.4223,742400.0
2012-09-28 11:30:00,6.04,6.05,6.04,6.05,553600.0,4.415,4.4223,4.415,4.4223,553600.0
2012-09-28 12:00:00,6.05,6.09,6.05,6.07,888800.0,4.4223,4.4515,4.4223,4.4369,888800.0
2012-09-28 12:30:00,6.07,6.09,6.07,6.08,270400.0,4.4369,4.4515,4.4369,4.4442,270400.0
2012-09-28 13:00:00,6.08,6.09,6.08,6.09,785600.0,4.4442,4.4515,4.4442,4.4515,785600.0
2012-09-28 13:30:00,6.09,6.1,6.09,6.1,392800.0,4.4515,4.4588,4.4515,4.4588,392800.0
2012-09-28 14:00:00,6.1,6.1,6.08,6.09,721600.0,4.4588,4.4588,4.4442,4.4515,721600.0
2012-09-28 14:30:00,6.09,6.09,6.08,6.08,670400.0,4.4515,4.4515,4.4442,4.4442,670400.0
2012-09-28 15:00:00,6.08,6.09,6.07,6.08,601600.0,4.4442,4.4515,4.4369,4.4442,601600.0
2012-09-28 15:30:00,6.08,6.08,6.05,6.07,2049600.0,4.4442,4.4442,4.4223,4.4369,2049600.0
2012-10-01 09:30:00,6.17,6.21,6.13,6.17,2243200.0,4.51,4.5392,4.4807,4.51,2243200.0
2012-10-01 10:00:00,6.17,6.23,6.17,6.19,1603200.0,4.51,4.5538,4.51,4.5246,1603200.0
2012-10-01 10:30:00,6.19,6.21,6.18,6.2,833600.0,4.5246,4.5392,4.5173,4.5319,833600.0
2012-10-01 11:00:00,6.2,6.22,6.2,6.21,620800.0,4.5319,4.5465,4.5319,4.5392,620800.0
2012-10-01 11:30:00,6.21,6.22,6.2,6.21,731200.0,4.5392,4.5465,4.5319,4.5392,731200.0
2012-10-01 12:00:00,6.21,6.23,6.21,6.23,886400.0,4.5392,4.5538,4.5392,4.5538,886400.0
2012-10-01 12:30:00,6.23,6.24,6.2,6.21,1066400.0,4.5538,4.5612,4.5319,4.5392,1066400.0
2012-10-01 13:00:00,6.21,6.21,6.18,6.18,1385600.0,4.5392,4.5392,4.5173,4.5173,1385600.0
2012-10-01 13:30:00,6.18,6.19,6.16,6.18,1324000.0,4.5173,4.5246,4.5027,4.5173,1324000.0
2012-10-01 14:00:00,6.18,6.2,6.18,6.19,818400.0,4.5173,4.5319,4.5173,4.5246,818400.0
2012-10-01 14:30:00,6.19,6.19,6.18,6.18,716800.0,4.5246,4.5246,4.5173,4.5173,716800.0
2012-10-01 15:00:00,6.19,6.19,6.16,6.18,1200800.0,4.5246,4.5246,4.5027,4.5173,1200800.0
2012-10-01 15:30:00,6.18,6.19,6.17,6.18,2007200.0,4.5173,4.5246,4.51,4.5173,2007200.0
2012-10-02 09:30:00,6.18,6.22,6.18,6.2,1004000.0,4.5173,4.5465,4.5173,4.5319,1004000.0
2012-10-02 10:00:00,6.2,6.22,6.17,6.22,440800.0,4.5319,4.5465,4.51,4.5465,440800.0
2012-10-02 10:30:00,6.22,6.23,6.2,6.2,258400.0,4.5465,4.5538,4.5319,4.5319,258400.0
2012-10-02 11:00:00,6.2,6.21,6.19,6.2,711200.0,4.5319,4.5392,4.5246,4.5319,711200.0
2012-10-02 11:30:00,6.2,6.21,6.17,6.18,743200.0,4.5319,4.5392,4.51,4.5173,743200.0
2012-10-02 12:00:00,6.19,6.21,6.18,6.2,686400.0,4.5246,4.5392,4.5173,4.5319,686400.0
2012-10-02 12:30:00,6.2,6.21,6.2,6.2,532800.0,4.5319,4.5392,4.5319,4.5319,532800.0
2012-10-02 13:00:00,6.2,6.21,6.16,6.17,3762400.0,4.5319,4.5392,4.5027,4.51,3762400.0
2012-10-02 13:30:00,6.16,6.18,6.16,6.17,667200.0,4.5027,4.5173,4.5027,4.51,667200.0
2012-10-02 14:00:00,6.17,6.17,6.15,6.16,825600.0,4.51,4.51,4.4954,4.5027,825600.0
2012-10-02 14:30:00,6.16,6.16,6.15,6.16,548000.0,4.5027,4.5027,4.4954,4.5027,548000.0
2012-10-02 15:00:00,6.16,6.18,6.15,6.18,710400.0,4.5027,4.5173,4.4954,4.5173,710400.0
2012-10-02 15:30:00,6.18,6.19,6.17,6.19,1261600.0,4.5173,4.5246,4.51,4.5246,1261600.0
2012-10-03 09:30:00,6.18,6.18,6.14,6.15,2376800.0,4.5173,4.5173,4.4881,4.4954,2376800.0
2012-10-03 10:00:00,6.15,6.16,6.12,6.15,1326400.0,4.4954,4.5027,4.4734,4.4954,1326400.0
2012-10-03 10:30:00,6.15,6.16,6.14,6.14,584000.0,4.4954,4.5027,4.4881,4.4881,584000.0
2012-10-03 11:00:00,6.14,6.19,6.14,6.18,1971200.0,4.4881,4.5246,4.4881,4.5173,1971200.0
2012-10-03 11:30:00,6.18,6.19,6.17,6.19,943200.0,4.5173,4.5246,4.51,4.5246,943200.0
2012-10-03 12:00:00,6.19,6.21,6.19,6.21,603200.0,4.5246,4.5392,4.5246,4.5392,603200.0
2012-10-03 12:30:00,6.21,6.21,6.2,6.21,664800.0,4.5392,4.5392,4.5319,4.5392,664800.0
2012-10-03 13:00:00,6.21,6.22,6.21,6.21,658400.0,4.5392,4.5465,4.5392,4.5392,658400.0
2012-10-03 13:30:00,6.21,6.21,6.18,6.18,623200.0,4.5392,4.5392,4.5173,4.5173,623200.0
2012-10-03 14:00:00,6.18,6.19,6.18,6.18,702400.0,4.5173,4.5246,4.5173,4.5173,702400.0
2012-10-03 14:30:00,6.18,6.19,6.17,6.18,757600.0,4.5173,4.5246,4.51,4.5173,757600.0
2012-10-03 15:00:00,6.18,6.2,6.17,6.2,1131200.0,4.5173,4.5319,4.51,4.5319,1131200.0
2012-10-03 15:30:00,6.2,6.2,6.18,6.19,2247200.0,4.5319,4.5319,4.5173,4.5246,2247200.0
2012-10-04 09:30:00,6.24,6.25,6.18,6.2,1424800.0,4.5612,4.5685,4.5173,4.5319,1424800.0
2012-10-04 10:00:00,6.2,6.23,6.19,6.22,607200.0,4.5319,4.5538,4.5246,4.5465,607200.0
2012-10-04 10:30:00,6.22,6.24,6.21,6.24,1400800.0,4.5465,4.5612,4.5392,4.5612,1400800.0
2012-10-04 11:00:00,6.24,6.24,6.19,6.19,906400.0,4.5612,4.5612,4.5246,4.5246,906400.0
2012-10-04 11:30:00,6.19,6.21,6.19,6.19,559200.0,4.5246,4.5392,4.5246,4.5246,559200.0
2012-10-04 12:00:00,6.19,6.21,6.19,6.2,402400.0,4.5246,4.5392,4.5246,4.5319,402400.0
2012-10-04 12:30:00,6.2,6.2,6.19,6.19,762400.0,4.5319,4.5319,4.5246,4.5246,762400.0
2012-10-04 13:00:00,6.19,6.2,6.19,6.19,929600.0,4.5246,4.5319,4.5246,4.5246,929600.0
2012-10-04 13:30:00,6.19,6.21,6.18,6.2,999200.0,4.5246,4.5392,4.5173,4.5319,999200.0
2012-10-04 14:00:00,6.2,6.21,6.19,6.2,1224000.0,4.5319,4.5392,4.5246,4.5319,1224000.0
2012-10-04 14:30:00,6.2,6.21,6.19,6.2,452800.0,4.5319,4.5392,4.5246,4.5319,452800.0
2012-10-04 15:00:00,6.2,6.21,6.19,6.2,1041600.0,4.5319,4.5392,4.5246,4.5319,1041600.0
2012-10-04 15:30:00,6.2,6.21,6.2,6.21,1993600.0,4.5319,4.5392,4.5319,4.5392,1993600.0
2012-10-05 09:30:00,6.14,6.19,6.11,6.14,3086400.0,4.4881,4.5246,4.4661,4.4881,3086400.0
2012-10-05 10:00:00,6.14,6.17,6.12,6.15,2436000.0,4.4881,4.51,4.4734,4.4954,2436000.0
2012-10-05 10:30:00,6.15,6.16,6.11,6.12,1251200.0,4.4954,4.5027,4.4661,4.4734,1251200.0
2012-10-05 11:00:00,6.12,6.15,6.12,6.15,1419200.0,4.4734,4.4954,4.4734,4.4954,1419200.0
2012-10-05 11:30:00,6.15,6.16,6.11,6.11,848000.0,4.4954,4.5027,4.4661,4.4661,848000.0
2012-10-05 12:00:00,6.11,6.15,6.11,6.14,684000.0,4.4661,4.4954,4.4661,4.4881,684000.0
2012-10-05 12:30:00,6.14,6.15,6.12,6.13,361600.0,4.4881,4.4954,4.4734,4.4807,361600.0
2012-10-05 13:00:00,6.13,6.14,6.11,6.12,211200.0,4.4807,4.4881,4.4661,4.4734,211200.0
2012-10-05 13:30:00,6.12,6.13,6.11,6.12,434400.0,4.4734,4.4807,4.4661,4.4734,434400.0
2012-10-05 14:00:00,6.12,6.12,6.11,6.12,434400.0,4.4734,4.4734,4.4661,4.4734,434400.0
2012-10-05 14:30:00,6.12,6.13,6.11,6.11,952800.0,4.4734,4.4807,4.4661,4.4661,952800.0
2012-10-05 15:00:00,6.1,6.12,6.1,6.1,840000.0,4.4588,4.4734,4.4588,4.4588,840000.0
2012-10-05 15:30:00,6.1,6.11,6.07,6.09,2576800.0,4.4588,4.4661,4.4369,4.4515,2576800.0
2012-10-08 09:30:00,5.98,6.02,5.94,6.0,3366400.0,4.3711,4.4003,4.3419,4.3857,3366400.0
2012-10-08 10:00:00,6.0,6.01,5.98,5.98,1960800.0,4.3857,4.393,4.3711,4.3711,1960800.0
2012-10-08 10:30:00,5.98,6.04,5.98,6.02,1236800.0,4.3711,4.415,4.3711,4.4003,1236800.0
2012-10-08 11:00:00,6.01,6.03,5.99,6.0,1060800.0,4.393,4.4076,4.3784,4.3857,1060800.0
2012-10-08 11:30:00,6.0,6.02,5.99,6.02,613600.0,4.3857,4.4003,4.3784,4.4003,613600.0
2012-10-08 12:00:00,6.02,6.02,6.01,6.01,788800.0,4.4003,4.4003,4.393,4.393,788800.0
2012-10-08 12:30:00,6.01,6.02,6.01,6.01,320800.0,4.393,4.4003,4.393,4.393,320800.0
2012-10-08 13:00:00,6.01,6.01,5.99,5.99,1434400.0,4.393,4.393,4.3784,4.3784,1434400.0
2012-10-08 13:30:00,5.99,6.0,5.99,5.99,736000.0,4.3784,4.3857,4.3784,4.3784,736000.0
2012-10-08 14:00:00,5.99,6.0,5.99,6.0,504800.0,4.3784,4.3857,4.3784,4.3857,504800.0
2012-10-08 14:30:00,6.0,6.0,6.0,6.0,430400.0,4.3857,4.3857,4.3857,4.3857,430400.0
2012-10-08 15:00:00,6.0,6.0,6.0,6.0,1911200.0,4.3857,4.3857,4.3857,4.3857,1911200.0
2012-10-08 15:30:00,6.0,6.0,5.98,5.99,2388000.0,4.3857,4.3857,4.3711,4.3784,2388000.0
2012-10-09 09:30:00,6.02,6.05,5.99,6.0,1388000.0,4.4003,4.4223,4.3784,4.3857,1388000.0
2012-10-09 10:00:00,6.0,6.02,5.99,5.99,760000.0,4.3857,4.4003,4.3784,4.3784,760000.0
2012-10-09 10:30:00,5.99,5.99,5.93,5.94,1237600.0,4.3784,4.3784,4.3346,4.3419,1237600.0
2012-10-09 11:00:00,5.94,5.95,5.93,5.94,2092800.0,4.3419,4.3492,4.3346,4.3419,2092800.0
2012-10-09 11:30:00,5.94,5.95,5.93,5.94,1163200.0,4.3419,4.3492,4.3346,4.3419,1163200.0
2012-10-09 12:00:00,5.94,5.96,5.93,5.96,525600.0,4.3419,4.3565,4.3346,4.3565,525600.0
2012-10-09 12:30:00,5.96,5.96,5.94,5.95,963200.0,4.3565,4.3565,4.3419,4.3492,963200.0
2012-10-09 13:00:00,5.95,5.96,5.94,5.95,500000.0,4.3492,4.3565,4.3419,4.3492,500000.0
2012-10-09 13:30:00,5.95,5.96,5.95,5.96,778400.0,4.3492,4.3565,4.3492,4.3565,778400.0
2012-10-09 14:00:00,5.96,5.96,5.94,5.95,600000.0,4.3565,4.3565,4.3419,4.3492,600000.0
2012-10-09 14:30:00,5.94,5.95,5.93,5.94,578400.0,4.3419,4.3492,4.3346,4.3419,578400.0
2012-10-09 15:00:00,5.94,5.95,5.93,5.93,1109600.0,4.3419,4.3492,4.3346,4.3346,1109600.0
2012-10-09 15:30:00,5.94,5.94,5.93,5.93,2062400.0,4.3419,4.3419,4.3346,4.3346,2062400.0
2012-10-10 09:30:00,5.92,5.92,5.86,5.91,1776000.0,4.3272,4.3272,4.2834,4.3199,1776000.0
2012-10-10 10:00:00,5.92,5.93,5.9,5.91,1652000.0,4.3272,4.3346,4.3126,4.3199,1652000.0
2012-10-10 10:30:00,5.92,5.92,5.89,5.89,576000.0,4.3272,4.3272,4.3053,4.3053,576000.0
2012-10-10 11:00:00,5.89,5.9,5.89,5.9,540000.0,4.3053,4.3126,4.3053,4.3126,540000.0
2012-10-10 11:30:00,5.89,5.89,5.86,5.87,436000.0,4.3053,4.3053,4.2834,4.2907,436000.0
2012-10-10 12:00:00,5.87,5.88,5.85,5.86,448800.0,4.2907,4.298,4.2761,4.2834,448800.0
2012-10-10 12:30:00,5.86,5.86,5.84,5.84,814400.0,4.2834,4.2834,4.2688,4.2688,814400.0
2012-10-10 13:00:00,5.84,5.86,5.83,5.85,2152800.0,4.2688,4.2834,4.2615,4.2761,2152800.0
2012-10-10 13:30:00,5.85,5.85,5.83,5.85,1092800.0,4.2761,4.2761,4.2615,4.2761,1092800.0
2012-10-10 14:00:00,5.85,5.86,5.84,5.85,844800.0,4.2761,4.2834,4.2688,4.2761,844800.0
2012-10-10 14:30:00,5.85,5.86,5.84,5.85,1243200.0,4.2761,4.2834,4.2688,4.2761,1243200.0
2012-10-10 15:00:00,5.85,5.86,5.84,5.85,1216800.0,4.2761,4.2834,4.2688,4.2761,1216800.0
2012-10-10 15:30:00,5.85,5.86,5.84,5.86,2719200.0,4.2761,4.2834,4.2688,4.2834,2719200.0
2012-10-11 09:30:00,6.0,6.01,5.93,5.97,2035200.0,4.3857,4.393,4.3346,4.3638,2035200.0
2012-10-11 10:00:00,5.97,6.01,5.97,6.01,1555200.0,4.3638,4.393,4.3638,4.393,1555200.0
2012-10-11 10:30:00,6.01,6.01,5.99,5.99,663200.0,4.393,4.393,4.3784,4.3784,663200.0
2012-10-11 11:00:00,5.99,5.99,5.97,5.98,880000.0,4.3784,4.3784,4.3638,4.3711,880000.0
2012-10-11 11:30:00,5.98,5.99,5.97,5.97,1206400.0,4.3711,4.3784,4.3638,4.3638,1206400.0
2012-10-11 12:00:00,5.97,5.99,5.96,5.97,1023200.0,4.3638,4.3784,4.3565,4.3638,1023200.0
2012-10-11 12:30:00,5.97,5.98,5.97,5.97,944000.0,4.3638,4.3711,4.3638,4.3638,944000.0
2012-10-11 13:00:00,5.97,5.98,5.96,5.97,456000.0,4.3638,4.3711,4.3565,4.3638,456000.0
2012-10-11 13:30:00,5.97,5.97,5.94,5.95,928000.0,4.3638,4.3638,4.3419,4.3492,928000.0
2012-10-11 14:00:00,5.95,5.99,5.94,5.99,995200.0,4.3492,4.3784,4.3419,4.3784,995200.0
2012-10-11 14:30:00,5.99,6.0,5.98,5.98,1043200.0,4.3784,4.3857,4.3711,4.3711,1043200.0
2012-10-11 15:00:00,5.98,6.01,5.98,6.0,2371200.0,4.3711,4.393,4.3711,4.3857,2371200.0
2012-10-11 15:30:00,6.01,6.04,6.0,6.03,4655200.0,4.393,4.415,4.3857,4.4076,4655200.0
2012-10-12 09:30:00,5.58,5.61,5.4,5.42,23612000.0,4.0787,4.1006,3.9471,3.9618,23612000.0
2012-10-12 10:00:00,5.42,5.49,5.42,5.48,6657600.0,3.9618,4.0129,3.9618,4.0056,6657600.0
2012-10-12 10:30:00,5.48,5.49,5.42,5.44,4169600.0,4.0056,4.0129,3.9618,3.9764,4169600.0
2012-10-12 11:00:00,5.44,5.46,5.41,5.43,3368800.0,3.9764,3.991,3.9545,3.9691,3368800.0
2012-10-12 11:30:00,5.43,5.45,5.42,5.42,2379200.0,3.9691,3.9837,3.9618,3.9618,2379200.0
2012-10-12 12:00:00,5.42,5.46,5.42,5.46,1182400.0,3.9618,3.991,3.9618,3.991,1182400.0
2012-10-12 12:30:00,5.46,5.48,5.45,5.46,2132000.0,3.991,4.0056,3.9837,3.991,2132000.0
2012-10-12 13:00:00,5.46,5.46,5.44,5.44,1199200.0,3.991,3.991,3.9764,3.9764,1199200.0
2012-10-12 13:30:00,5.44,5.47,5.42,5.46,2633600.0,3.9764,3.9983,3.9618,3.991,2633600.0
2012-10-12 14:00:00,5.46,5.51,5.46,5.5,3242400.0,3.991,4.0276,3.991,4.0202,3242400.0
2012-10-12 14:30:00,5.5,5.52,5.49,5.51,2763200.0,4.0202,4.0349,4.0129,4.0276,2763200.0
2012-10-12 15:00:00,5.51,5.54,5.5,5.52,4186400.0,4.0276,4.0495,4.0202,4.0349,4186400.0
2012-10-12 15:30:00,5.52,5.58,5.51,5.57,10263200.0,4.0349,4.0787,4.0276,4.0714,10263200.0
2012-10-15 09:30:00,5.56,5.59,5.52,5.53,2783200.0,4.0641,4.086,4.0349,4.0422,2783200.0
2012-10-15 10:00:00,5.53,5.55,5.53,5.53,1272000.0,4.0422,4.0568,4.0422,4.0422,1272000.0
2012-10-15 10:30:00,5.53,5.54,5.53,5.54,1024000.0,4.0422,4.0495,4.0422,4.0495,1024000.0
2012-10-15 11:00:00,5.54,5.54,5.52,5.53,1256800.0,4.0495,4.0495,4.0349,4.0422,1256800.0
2012-10-15 11:30:00,5.53,5.55,5.53,5.53,810400.0,4.0422,4.0568,4.0422,4.0422,810400.0
2012-10-15 12:00:00,5.54,5.54,5.53,5.54,801600.0,4.0495,4.0495,4.0422,4.0495,801600.0
2012-10-15 12:30:00,5.54,5.55,5.54,5.55,1033600.0,4.0495,4.0568,4.0495,4.0568,1033600.0
2012-10-15 13:00:00,5.55,5.55,5.55,5.55,711200.0,4.0568,4.0568,4.0568,4.0568,711200.0
2012-10-15 13:30:00,5.55,5.56,5.54,5.55,824000.0,4.0568,4.0641,4.0495,4.0568,824000.0
2012-10-15 14:00:00,5.56,5.56,5.55,5.55,508800.0,4.0641,4.0641,4.0568,4.0568,508800.0
2012-10-15 14:30:00,5.55,5.55,5.54,5.55,846400.0,4.0568,4.0568,4.0495,4.0568,846400.0
2012-10-15 15:00:00,5.55,5.57,5.55,5.57,1332800.0,4.0568,4.0714,4.0568,4.0714,1332800.0
2012-10-15 15:30:00,5.57,5.58,5.56,5.57,3267200.0,4.0714,4.0787,4.0641,4.0714,3267200.0
2012-10-16 09:30:00,5.56,5.56,5.52,5.53,1802400.0,4.0874,4.0874,4.058,4.0654,1802400.0
2012-10-16 10:00:00,5.53,5.54,5.51,5.51,2140000.0,4.0654,4.0727,4.0507,4.0507,2140000.0
2012-10-16 10:30:00,5.51,5.53,5.51,5.52,1134400.0,4.0507,4.0654,4.0507,4.058,1134400.0
2012-10-16 11:00:00,5.52,5.54,5.51,5.54,1295200.0,4.058,4.0727,4.0507,4.0727,1295200.0
2012-10-16 11:30:00,5.54,5.55,5.53,5.53,662400.0,4.0727,4.0801,4.0654,4.0654,662400.0
2012-10-16 12:00:00,5.53,5.55,5.52,5.55,1486400.0,4.0654,4.0801,4.058,4.0801,1486400.0
2012-10-16 12:30:00,5.55,5.56,5.54,5.54,413600.0,4.0801,4.0874,4.0727,4.0727,413600.0
2012-10-16 13:00:00,5.54,5.55,5.54,5.55,436000.0,4.0727,4.0801,4.0727,4.0801,436000.0
2012-10-16 13:30:00,5.55,5.55,5.54,5.55,608800.0,4.0801,4.0801,4.0727,4.0801,608800.0
2012-10-16 14:00:00,5.55,5.56,5.55,5.55,960000.0,4.0801,4.0874,4.0801,4.0801,960000.0
2012-10-16 14:30:00,5.55,5.56,5.54,5.55,2894400.0,4.0801,4.0874,4.0727,4.0801,2894400.0
2012-10-16 15:00:00,5.55,5.55,5.54,5.55,1118400.0,4.0801,4.0801,4.0727,4.0801,1118400.0
2012-10-16 15:30:00,5.55,5.57,5.55,5.57,2988800.0,4.0801,4.0948,4.0801,4.0948,2988800.0
2012-10-17 09:30:00,5.54,5.58,5.53,5.55,3508000.0,4.0727,4.1021,4.0654,4.0801,3508000.0
2012-10-17 10:00:00,5.55,5.58,5.55,5.56,1911200.0,4.0801,4.1021,4.0801,4.0874,1911200.0
2012-10-17 10:30:00,5.56,5.57,5.56,5.56,1194400.0,4.0874,4.0948,4.0874,4.0874,1194400.0
2012-10-17 11:00:00,5.56,5.57,5.54,5.57,883200.0,4.0874,4.0948,4.0727,4.0948,883200.0
2012-10-17 11:30:00,5.57,5.57,5.55,5.56,703200.0,4.0948,4.0948,4.0801,4.0874,703200.0
2012-10-17 12:00:00,5.56,5.56,5.55,5.55,507200.0,4.0874,4.0874,4.0801,4.0801,507200.0
2012-10-17 12:30:00,5.55,5.55,5.54,5.54,684800.0,4.0801,4.0801,4.0727,4.0727,684800.0
2012-10-17 13:00:00,5.54,5.54,5.53,5.54,590400.0,4.0727,4.0727,4.0654,4.0727,590400.0
2012-10-17 13:30:00,5.53,5.54,5.5,5.51,1576800.0,4.0654,4.0727,4.0433,4.0507,1576800.0
2012-10-17 14:00:00,5.51,5.52,5.5,5.51,1352800.0,4.0507,4.058,4.0433,4.0507,1352800.0
2012-10-17 14:30:00,5.51,5.53,5.51,5.51,1240000.0,4.0507,4.0654,4.0507,4.0507,1240000.0
2012-10-17 15:00:00,5.51,5.53,5.51,5.52,1440000.0,4.0507,4.0654,4.0507,4.058,1440000.0
2012-10-17 15:30:00,5.52,5.52,5.51,5.52,2807200.0,4.058,4.058,4.0507,4.058,2807200.0
2012-10-18 09:30:00,5.53,5.55,5.49,5.53,2818400.0,4.0654,4.0801,4.0359,4.0654,2818400.0
2012-10-18 10:00:00,5.53,5.54,5.5,5.51,820000.0,4.0654,4.0727,4.0433,4.0507,820000.0
2012-10-18 10:30:00,5.51,5.52,5.5,5.51,453600.0,4.0507,4.058,4.0433,4.0507,453600.0
2012-10-18 11:00:00,5.51,5.52,5.51,5.52,394400.0,4.0507,4.058,4.0507,4.058,394400.0
2012-10-18 11:30:00,5.52,5.54,5.52,5.54,979200.0,4.058,4.0727,4.058,4.0727,979200.0
2012-10-18 12:00:00,5.54,5.55,5.52,5.54,626400.0,4.0727,4.0801,4.058,4.0727,626400.0
2012-10-18 12:30:00,5.54,5.54,5.51,5.52,1350400.0,4.0727,4.0727,4.0507,4.058,1350400.0
2012-10-18 13:00:00,5.52,5.53,5.51,5.53,495200.0,4.058,4.0654,4.0507,4.0654,495200.0
2012-10-18 13:30:00,5.53,5.53,5.51,5.52,823200.0,4.0654,4.0654,4.0507,4.058,823200.0
2012-10-18 14:00:00,5.51,5.54,5.51,5.53,1125600.0,4.0507,4.0727,4.0507,4.0654,1125600.0
2012-10-18 14:30:00,5.53,5.53,5.52,5.52,1804000.0,4.0654,4.0654,4.058,4.058,1804000.0
2012-10-18 15:00:00,5.52,5.55,5.52,5.54,1539200.0,4.058,4.0801,4.058,4.0727,1539200.0
2012-10-18 15:30:00,5.54,5.56,5.54,5.56,2457600.0,4.0727,4.0874,4.0727,4.0874,2457600.0
2012-10-19 09:30:00,5.53,5.55,5.51,5.54,2435200.0,4.0654,4.0801,4.0507,4.0727,2435200.0
2012-10-19 10:00:00,5.53,5.54,5.5,5.51,1999200.0,4.0654,4.0727,4.0433,4.0507,1999200.0
2012-10-19 10:30:00,5.51,5.52,5.5,5.51,1063200.0,4.0507,4.058,4.0433,4.0507,1063200.0
2012-10-19 11:00:00,5.51,5.52,5.48,5.49,1490400.0,4.0507,4.058,4.0286,4.0359,1490400.0
2012-10-19 11:30:00,5.49,5.49,5.46,5.47,2963200.0,4.0359,4.0359,4.0139,4.0212,2963200.0
2012-10-19 12:00:00,5.47,5.47,5.43,5.43,1719200.0,4.0212,4.0212,3.9918,3.9918,1719200.0
2012-10-19 12:30:00,5.43,5.45,5.43,5.43,848800.0,3.9918,4.0065,3.9918,3.9918,848800.0
2012-10-19 13:00:00,5.43,5.45,5.42,5.44,688800.0,3.9918,4.0065,3.9845,3.9992,688800.0
2012-10-19 13:30:00,5.44,5.45,5.43,5.43,889600.0,3.9992,4.0065,3.9918,3.9918,889600.0
2012-10-19 14:00:00,5.43,5.44,5.42,5.43,1688800.0,3.9918,3.9992,3.9845,3.9918,1688800.0
2012-10-19 14:30:00,5.43,5.46,5.43,5.46,1656000.0,3.9918,4.0139,3.9918,4.0139,1656000.0
2012-10-19 15:00:00,5.46,5.48,5.45,5.47,1950400.0,4.0139,4.0286,4.0065,4.0212,1950400.0
2012-10-19 15:30:00,5.47,5.48,5.46,5.46,1761600.0,4.0212,4.0286,4.0139,4.0139,1761600.0
2012-10-22 09:30:00,5.53,5.54,5.5,5.52,1767200.0,4.0654,4.0727,4.0433,4.058,1767200.0
2012-10-22 10:00:00,5.52,5.53,5.49,5.51,2174400.0,4.058,4.0654,4.0359,4.0507,2174400.0
2012-10-22 10:30:00,5.51,5.51,5.49,5.49,916800.0,4.0507,4.0507,4.0359,4.0359,916800.0
2012-10-22 11:00:00,5.49,5.5,5.48,5.49,592000.0,4.0359,4.0433,4.0286,4.0359,592000.0
2012-10-22 11:30:00,5.49,5.49,5.48,5.49,544800.0,4.0359,4.0359,4.0286,4.0359,544800.0
2012-10-22 12:00:00,5.49,5.5,5.48,5.5,887200.0,4.0359,4.0433,4.0286,4.0433,887200.0
2012-10-22 12:30:00,5.5,5.5,5.48,5.49,536800.0,4.0433,4.0433,4.0286,4.0359,536800.0
2012-10-22 13:00:00,5.48,5.49,5.47,5.47,629600.0,4.0286,4.0359,4.0212,4.0212,629600.0
2012-10-22 13:30:00,5.47,5.49,5.47,5.48,451200.0,4.0212,4.0359,4.0212,4.0286,451200.0
2012-10-22 14:00:00,5.49,5.5,5.49,5.5,663200.0,4.0359,4.0433,4.0359,4.0433,663200.0
2012-10-22 14:30:00,5.5,5.5,5.48,5.49,485600.0,4.0433,4.0433,4.0286,4.0359,485600.0
2012-10-22 15:00:00,5.49,5.5,5.48,5.49,890400.0,4.0359,4.0433,4.0286,4.0359,890400.0
2012-10-22 15:30:00,5.5,5.5,5.49,5.5,3922400.0,4.0433,4.0433,4.0359,4.0433,3922400.0
2012-10-23 09:30:00,5.42,5.45,5.4,5.4,966400.0,3.9845,4.0065,3.9698,3.9698,966400.0
2012-10-23 10:00:00,5.4,5.42,5.38,5.39,1345600.0,3.9698,3.9845,3.9551,3.9624,1345600.0
2012-10-23 10:30:00,5.39,5.4,5.37,5.4,1360000.0,3.9624,3.9698,3.9477,3.9698,1360000.0
2012-10-23 11:00:00,5.4,5.41,5.4,5.4,659200.0,3.9698,3.9771,3.9698,3.9698,659200.0
2012-10-23 11:30:00,5.4,5.41,5.38,5.41,469600.0,3.9698,3.9771,3.9551,3.9771,469600.0
2012-10-23 12:00:00,5.41,5.42,5.4,5.42,196800.0,3.9771,3.9845,3.9698,3.9845,196800.0
2012-10-23 12:30:00,5.42,5.44,5.42,5.43,396000.0,3.9845,3.9992,3.9845,3.9918,396000.0
2012-10-23 13:00:00,5.43,5.44,5.41,5.42,476000.0,3.9918,3.9992,3.9771,3.9845,476000.0
2012-10-23 13:30:00,5.42,5.42,5.4,5.41,304800.0,3.9845,3.9845,3.9698,3.9771,304800.0
2012-10-23 14:00:00,5.41,5.42,5.41,5.41,1018400.0,3.9771,3.9845,3.9771,3.9771,1018400.0
2012-10-23 14:30:00,5.41,5.43,5.4,5.42,400800.0,3.9771,3.9918,3.9698,3.9845,400800.0
2012-10-23 15:00:00,5.42,5.43,5.41,5.41,820800.0,3.9845,3.9918,3.9771,3.9771,820800.0
2012-10-23 15:30:00,5.41,5.42,5.4,5.41,1502400.0,3.9771,3.9845,3.9698,3.9771,1502400.0
2012-10-24 09:30:00,5.45,5.45,5.39,5.4,613600.0,4.0065,4.0065,3.9624,3.9698,613600.0
2012-10-24 10:00:00,5.4,5.41,5.38,5.4,566400.0,3.9698,3.9771,3.9551,3.9698,566400.0
2012-10-24 10:30:00,5.4,5.42,5.4,5.41,590400.0,3.9698,3.9845,3.9698,3.9771,590400.0
2012-10-24 11:00:00,5.41,5.41,5.38,5.39,479200.0,3.9771,3.9771,3.9551,3.9624,479200.0
2012-10-24 11:30:00,5.39,5.39,5.38,5.38,718400.0,3.9624,3.9624,3.9551,3.9551,718400.0
2012-10-24 12:00:00,5.38,5.39,5.38,5.38,494400.0,3.9551,3.9624,3.9551,3.9551,494400.0
2012-10-24 12:30:00,5.38,5.39,5.38,5.39,149600.0,3.9551,3.9624,3.9551,3.9624,149600.0
2012-10-24 13:00:00,5.38,5.4,5.38,5.4,766400.0,3.9551,3.9698,3.9551,3.9698,766400.0
2012-10-24 13:30:00,5.4,5.4,5.39,5.39,252000.0,3.9698,3.9698,3.9624,3.9624,252000.0
2012-10-24 14:00:00,5.39,5.4,5.38,5.39,669600.0,3.9624,3.9698,3.9551,3.9624,669600.0
2012-10-24 14:30:00,5.39,5.4,5.39,5.39,784800.0,3.9624,3.9698,3.9624,3.9624,784800.0
2012-10-24 15:00:00,5.39,5.39,5.37,5.38,1252800.0,3.9624,3.9624,3.9477,3.9551,1252800.0
2012-10-24 15:30:00,5.38,5.38,5.37,5.38,1640800.0,3.9551,3.9551,3.9477,3.9551,1640800.0
2012-10-25 09:30:00,5.46,5.46,5.42,5.44,1129600.0,4.0139,4.0139,3.9845,3.9992,1129600.0
2012-10-25 10:00:00,5.43,5.46,5.42,5.45,510400.0,3.9918,4.0139,3.9845,4.0065,510400.0
2012-10-25 10:30:00,5.44,5.45,5.42,5.42,673600.0,3.9992,4.0065,3.9845,3.9845,673600.0
2012-10-25 11:00:00,5.43,5.43,5.41,5.42,598400.0,3.9918,3.9918,3.9771,3.9845,598400.0
2012-10-25 11:30:00,5.42,5.42,5.41,5.42,668800.0,3.9845,3.9845,3.9771,3.9845,668800.0
2012-10-25 12:00:00,5.42,5.42,5.41,5.41,360000.0,3.9845,3.9845,3.9771,3.9771,360000.0
2012-10-25 12:30:00,5.41,5.43,5.41,5.43,293600.0,3.9771,3.9918,3.9771,3.9918,293600.0
2012-10-25 13:00:00,5.43,5.43,5.42,5.42,215200.0,3.9918,3.9918,3.9845,3.9845,215200.0
2012-10-25 13:30:00,5.42,5.43,5.41,5.43,264000.0,3.9845,3.9918,3.9771,3.9918,264000.0
2012-10-25 14:00:00,5.43,5.43,5.41,5.43,383200.0,3.9918,3.9918,3.9771,3.9918,383200.0
2012-10-25 14:30:00,5.43,5.44,5.43,5.43,480000.0,3.9918,3.9992,3.9918,3.9918,480000.0
2012-10-25 15:00:00,5.43,5.43,5.42,5.43,499200.0,3.9918,3.9918,3.9845,3.9918,499200.0
2012-10-25 15:30:00,5.43,5.44,5.42,5.43,1876800.0,3.9918,3.9992,3.9845,3.9918,1876800.0
2012-10-26 09:30:00,5.38,5.4,5.36,5.36,1944800.0,3.9551,3.9698,3.9404,3.9404,1944800.0
2012-10-26 10:00:00,5.36,5.37,5.34,5.35,1734400.0,3.9404,3.9477,3.9257,3.933,1734400.0
2012-10-26 10:30:00,5.34,5.37,5.34,5.34,979200.0,3.9257,3.9477,3.9257,3.9257,979200.0
2012-10-26 11:00:00,5.34,5.36,5.33,5.35,1746400.0,3.9257,3.9404,3.9183,3.933,1746400.0
2012-10-26 11:30:00,5.35,5.36,5.34,5.35,678400.0,3.933,3.9404,3.9257,3.933,678400.0
2012-10-26 12:00:00,5.34,5.36,5.33,5.35,1050400.0,3.9257,3.9404,3.9183,3.933,1050400.0
2012-10-26 12:30:00,5.35,5.35,5.33,5.33,960000.0,3.933,3.933,3.9183,3.9183,960000.0
2012-10-26 13:00:00,5.33,5.34,5.32,5.34,835200.0,3.9183,3.9257,3.911,3.9257,835200.0
2012-10-26 13:30:00,5.34,5.35,5.33,5.35,1000800.0,3.9257,3.933,3.9183,3.933,1000800.0
2012-10-26 14:00:00,5.34,5.35,5.33,5.33,853600.0,3.9257,3.933,3.9183,3.9183,853600.0
2012-10-26 14:30:00,5.33,5.34,5.33,5.34,1327200.0,3.9183,3.9257,3.9183,3.9257,1327200.0
2012-10-26 15:00:00,5.34,5.35,5.33,5.34,1581600.0,3.9257,3.933,3.9183,3.9257,1581600.0
2012-10-26 15:30:00,5.34,5.35,5.32,5.33,4586400.0,3.9257,3.933,3.911,3.9183,4586400.0
2012-10-31 09:30:00,5.43,5.48,5.43,5.46,2298400.0,3.9918,4.0286,3.9918,4.0139,2298400.0
2012-10-31 10:00:00,5.46,5.47,5.44,5.45,930400.0,4.0139,4.0212,3.9992,4.0065,930400.0
2012-10-31 10:30:00,5.45,5.45,5.42,5.42,975200.0,4.0065,4.0065,3.9845,3.9845,975200.0
2012-10-31 11:00:00,5.42,5.43,5.41,5.43,580800.0,3.9845,3.9918,3.9771,3.9918,580800.0
2012-10-31 11:30:00,5.43,5.44,5.42,5.44,743200.0,3.9918,3.9992,3.9845,3.9992,743200.0
2012-10-31 12:00:00,5.43,5.43,5.41,5.41,317600.0,3.9918,3.9918,3.9771,3.9771,317600.0
2012-10-31 12:30:00,5.41,5.42,5.4,5.42,636000.0,3.9771,3.9845,3.9698,3.9845,636000.0
2012-10-31 13:00:00,5.42,5.42,5.41,5.41,424800.0,3.9845,3.9845,3.9771,3.9771,424800.0
2012-10-31 13:30:00,5.42,5.43,5.41,5.42,467200.0,3.9845,3.9918,3.9771,3.9845,467200.0
2012-10-31 14:00:00,5.42,5.43,5.42,5.43,576800.0,3.9845,3.9918,3.9845,3.9918,576800.0
2012-10-31 14:30:00,5.43,5.43,5.41,5.41,773600.0,3.9918,3.9918,3.9771,3.9771,773600.0
2012-10-31 15:00:00,5.42,5.43,5.41,5.43,1439200.0,3.9845,3.9918,3.9771,3.9918,1439200.0
2012-10-31 15:30:00,5.43,5.44,5.42,5.43,2524000.0,3.9918,3.9992,3.9845,3.9918,2524000.0
2012-11-01 09:30:00,5.48,5.52,5.47,5.49,1869600.0,4.0286,4.058,4.0212,4.0359,1869600.0
2012-11-01 10:00:00,5.49,5.5,5.47,5.48,1656800.0,4.0359,4.0433,4.0212,4.0286,1656800.0
2012-11-01 10:30:00,5.48,5.49,5.47,5.48,1348000.0,4.0286,4.0359,4.0212,4.0286,1348000.0
2012-11-01 11:00:00,5.48,5.48,5.47,5.47,312800.0,4.0286,4.0286,4.0212,4.0212,312800.0
2012-11-01 11:30:00,5.47,5.49,5.47,5.49,508000.0,4.0212,4.0359,4.0212,4.0359,508000.0
2012-11-01 12:00:00,5.48,5.49,5.48,5.48,740000.0,4.0286,4.0359,4.0286,4.0286,740000.0
2012-11-01 12:30:00,5.49,5.49,5.47,5.47,701600.0,4.0359,4.0359,4.0212,4.0212,701600.0
2012-11-01 13:00:00,5.47,5.48,5.47,5.48,644000.0,4.0212,4.0286,4.0212,4.0286,644000.0
2012-11-01 13:30:00,5.48,5.48,5.47,5.48,796800.0,4.0286,4.0286,4.0212,4.0286,796800.0
2012-11-01 14:00:00,5.48,5.48,5.47,5.48,956800.0,4.0286,4.0286,4.0212,4.0286,956800.0
2012-11-01 14:30:00,5.48,5.48,5.47,5.47,1240000.0,4.0286,4.0286,4.0212,4.0212,1240000.0
2012-11-01 15:00:00,5.47,5.48,5.47,5.48,716800.0,4.0212,4.0286,4.0212,4.0286,716800.0
2012-11-01 15:30:00,5.48,5.49,5.47,5.49,2700000.0,4.0286,4.0359,4.0212,4.0359,2700000.0
2012-11-02 09:30:00,5.56,5.58,5.49,5.5,1760000.0,4.0874,4.1021,4.0359,4.0433,1760000.0
2012-11-02 10:00:00,5.5,5.5,5.49,5.5,1092000.0,4.0433,4.0433,4.0359,4.0433,1092000.0
2012-11-02 10:30:00,5.5,5.5,5.48,5.5,856800.0,4.0433,4.0433,4.0286,4.0433,856800.0
2012-11-02 11:00:00,5.5,5.5,5.48,5.49,389600.0,4.0433,4.0433,4.0286,4.0359,389600.0
2012-11-02 11:30:00,5.49,5.5,5.48,5.49,315200.0,4.0359,4.0433,4.0286,4.0359,315200.0
2012-11-02 12:00:00,5.49,5.5,5.48,5.49,393600.0,4.0359,4.0433,4.0286,4.0359,393600.0
2012-11-02 12:30:00,5.49,5.5,5.49,5.49,401600.0,4.0359,4.0433,4.0359,4.0359,401600.0
2012-11-02 13:00:00,5.49,5.5,5.49,5.5,198400.0,4.0359,4.0433,4.0359,4.0433,198400.0
2012-11-02 13:30:00,5.5,5.5,5.49,5.5,283200.0,4.0433,4.0433,4.0359,4.0433,283200.0
2012-11-02 14:00:00,5.49,5.49,5.48,5.49,290400.0,4.0359,4.0359,4.0286,4.0359,290400.0
2012-11-02 14:30:00,5.48,5.49,5.48,5.48,766400.0,4.0286,4.0359,4.0286,4.0286,766400.0
2012-11-02 15:00:00,5.48,5.5,5.48,5.49,812800.0,4.0286,4.0433,4.0286,4.0359,812800.0
2012-11-02 15:30:00,5.49,5.49,5.47,5.48,1790400.0,4.0359,4.0359,4.0212,4.0286,1790400.0
2012-11-05 09:30:00,5.45,5.45,5.42,5.42,614400.0,4.0065,4.0065,3.9845,3.9845,614400.0
2012-11-05 10:00:00,5.43,5.43,5.4,5.41,1852000.0,3.9918,3.9918,3.9698,3.9771,1852000.0
2012-11-05 10:30:00,5.41,5.42,5.4,5.41,698400.0,3.9771,3.9845,3.9698,3.9771,698400.0
2012-11-05 11:00:00,5.41,5.43,5.41,5.42,504800.0,3.9771,3.9918,3.9771,3.9845,504800.0
2012-11-05 11:30:00,5.42,5.43,5.41,5.43,540800.0,3.9845,3.9918,3.9771,3.9918,540800.0
2012-11-05 12:00:00,5.43,5.43,5.41,5.41,624000.0,3.9918,3.9918,3.9771,3.9771,624000.0
2012-11-05 12:30:00,5.41,5.42,5.41,5.41,404000.0,3.9771,3.9845,3.9771,3.9771,404000.0
2012-11-05 13:00:00,5.41,5.43,5.41,5.43,468000.0,3.9771,3.9918,3.9771,3.9918,468000.0
2012-11-05 13:30:00,5.43,5.43,5.42,5.42,393600.0,3.9918,3.9918,3.9845,3.9845,393600.0
2012-11-05 14:00:00,5.42,5.43,5.42,5.43,429600.0,3.9845,3.9918,3.9845,3.9918,429600.0
2012-11-05 14:30:00,5.43,5.44,5.43,5.44,592800.0,3.9918,3.9992,3.9918,3.9992,592800.0
2012-11-05 15:00:00,5.44,5.45,5.43,5.44,476800.0,3.9992,4.0065,3.9918,3.9992,476800.0
2012-11-05 15:30:00,5.44,5.48,5.44,5.47,2172000.0,3.9992,4.0286,3.9992,4.0212,2172000.0
2012-11-06 09:30:00,5.47,5.51,5.46,5.5,1015200.0,4.0212,4.0507,4.0139,4.0433,1015200.0
2012-11-06 10:00:00,5.5,5.5,5.47,5.48,1020800.0,4.0433,4.0433,4.0212,4.0286,1020800.0
2012-11-06 10:30:00,5.48,5.5,5.48,5.49,550400.0,4.0286,4.0433,4.0286,4.0359,550400.0
2012-11-06 11:00:00,5.49,5.5,5.48,5.49,765600.0,4.0359,4.0433,4.0286,4.0359,765600.0
2012-11-06 11:30:00,5.49,5.52,5.49,5.52,2316800.0,4.0359,4.058,4.0359,4.058,2316800.0
2012-11-06 12:00:00,5.52,5.53,5.51,5.51,968800.0,4.058,4.0654,4.0507,4.0507,968800.0
2012-11-06 12:30:00,5.51,5.51,5.49,5.5,955200.0,4.0507,4.0507,4.0359,4.0433,955200.0
2012-11-06 13:00:00,5.5,5.51,5.5,5.5,1157600.0,4.0433,4.0507,4.0433,4.0433,1157600.0
2012-11-06 13:30:00,5.5,5.51,5.5,5.5,1288800.0,4.0433,4.0507,4.0433,4.0433,1288800.0
2012-11-06 14:00:00,5.5,5.5,5.49,5.5,1353600.0,4.0433,4.0433,4.0359,4.0433,1353600.0
2012-11-06 14:30:00,5.5,5.5,5.48,5.49,1339200.0,4.0433,4.0433,4.0286,4.0359,1339200.0
2012-11-06 15:00:00,5.49,5.5,5.49,5.49,986400.0,4.0359,4.0433,4.0359,4.0359,986400.0
2012-11-06 15:30:00,5.49,5.5,5.49,5.5,2071200.0,4.0359,4.0433,4.0359,4.0433,2071200.0
2012-11-07 09:30:00,5.48,5.49,5.43,5.44,2240800.0,4.0286,4.0359,3.9918,3.9992,2240800.0
2012-11-07 10:00:00,5.44,5.44,5.4,5.42,2112800.0,3.9992,3.9992,3.9698,3.9845,2112800.0
2012-11-07 10:30:00,5.42,5.42,5.39,5.39,966400.0,3.9845,3.9845,3.9624,3.9624,966400.0
2012-11-07 11:00:00,5.39,5.43,5.39,5.41,1371200.0,3.9624,3.9918,3.9624,3.9771,1371200.0
2012-11-07 11:30:00,5.42,5.42,5.4,5.41,1082400.0,3.9845,3.9845,3.9698,3.9771,1082400.0
2012-11-07 12:00:00,5.41,5.42,5.4,5.42,1012800.0,3.9771,3.9845,3.9698,3.9845,1012800.0
2012-11-07 12:30:00,5.42,5.44,5.42,5.43,868000.0,3.9845,3.9992,3.9845,3.9918,868000.0
2012-11-07 13:00:00,5.43,5.44,5.43,5.43,1260800.0,3.9918,3.9992,3.9918,3.9918,1260800.0
2012-11-07 13:30:00,5.43,5.44,5.43,5.43,965600.0,3.9918,3.9992,3.9918,3.9918,965600.0
2012-11-07 14:00:00,5.43,5.44,5.43,5.43,896000.0,3.9918,3.9992,3.9918,3.9918,896000.0
2012-11-07 14:30:00,5.43,5.44,5.42,5.44,1981600.0,3.9918,3.9992,3.9845,3.9992,1981600.0
2012-11-07 15:00:00,5.43,5.43,5.41,5.43,2280800.0,3.9918,3.9918,3.9771,3.9918,2280800.0
2012-11-07 15:30:00,5.43,5.44,5.41,5.41,4084000.0,3.9918,3.9992,3.9771,3.9771,4084000.0
2012-11-08 09:30:00,5.44,5.45,5.43,5.44,440800.0,3.9992,4.0065,3.9918,3.9992,440800.0
2012-11-08 10:00:00,5.43,5.44,5.42,5.43,749600.0,3.9918,3.9992,3.9845,3.9918,749600.0
2012-11-08 10:30:00,5.43,5.43,5.41,5.42,572000.0,3.9918,3.9918,3.9771,3.9845,572000.0
2012-11-08 11:00:00,5.42,5.42,5.4,5.4,726400.0,3.9845,3.9845,3.9698,3.9698,726400.0
2012-11-08 11:30:00,5.41,5.42,5.4,5.41,748800.0,3.9771,3.9845,3.9698,3.9771,748800.0
2012-11-08 12:00:00,5.41,5.41,5.39,5.39,655200.0,3.9771,3.9771,3.9624,3.9624,655200.0
2012-11-08 12:30:00,5.39,5.4,5.38,5.39,602400.0,3.9624,3.9698,3.9551,3.9624,602400.0
2012-11-08 13:00:00,5.38,5.39,5.37,5.38,1489600.0,3.9551,3.9624,3.9477,3.9551,1489600.0
2012-11-08 13:30:00,5.38,5.39,5.36,5.39,516000.0,3.9551,3.9624,3.9404,3.9624,516000.0
2012-11-08 14:00:00,5.39,5.39,5.35,5.36,2187200.0,3.9624,3.9624,3.933,3.9404,2187200.0
2012-11-08 14:30:00,5.36,5.37,5.36,5.36,504800.0,3.9404,3.9477,3.9404,3.9404,504800.0
2012-11-08 15:00:00,5.36,5.37,5.36,5.37,959200.0,3.9404,3.9477,3.9404,3.9477,959200.0
2012-11-08 15:30:00,5.37,5.37,5.36,5.36,3852800.0,3.9477,3.9477,3.9404,3.9404,3852800.0
2012-11-09 09:30:00,5.3,5.37,5.3,5.37,1699200.0,3.8963,3.9477,3.8963,3.9477,1699200.0
2012-11-09 10:00:00,5.37,5.37,5.35,5.35,896000.0,3.9477,3.9477,3.933,3.933,896000.0
2012-11-09 10:30:00,5.35,5.36,5.35,5.36,995200.0,3.933,3.9404,3.933,3.9404,995200.0
2012-11-09 11:00:00,5.36,5.37,5.33,5.34,1157600.0,3.9404,3.9477,3.9183,3.9257,1157600.0
2012-11-09 11:30:00,5.34,5.36,5.34,5.36,617600.0,3.9257,3.9404,3.9257,3.9404,617600.0
2012-11-09 12:00:00,5.36,5.38,5.35,5.38,1540000.0,3.9404,3.9551,3.933,3.9551,1540000.0
2012-11-09 12:30:00,5.38,5.41,5.38,5.4,949600.0,3.9551,3.9771,3.9551,3.9698,949600.0
2012-11-09 13:00:00,5.4,5.41,5.36,5.36,978400.0,3.9698,3.9771,3.9404,3.9404,978400.0
2012-11-09 13:30:00,5.37,5.38,5.36,5.38,480000.0,3.9477,3.9551,3.9404,3.9551,480000.0
2012-11-09 14:00:00,5.38,5.4,5.38,5.4,684000.0,3.9551,3.9698,3.9551,3.9698,684000.0
2012-11-09 14:30:00,5.4,5.4,5.37,5.37,496000.0,3.9698,3.9698,3.9477,3.9477,496000.0
2012-11-09 15:00:00,5.37,5.39,5.37,5.38,605600.0,3.9477,3.9624,3.9477,3.9551,605600.0
2012-11-09 15:30:00,5.38,5.39,5.37,5.38,3369600.0,3.9551,3.9624,3.9477,3.9551,3369600.0
2012-11-12 09:30:00,5.34,5.37,5.34,5.37,737600.0,3.9257,3.9477,3.9257,3.9477,737600.0
2012-11-12 10:00:00,5.37,5.38,5.36,5.38,479200.0,3.9477,3.9551,3.9404,3.9551,479200.0
2012-11-12 10:30:00,5.38,5.39,5.36,5.36,1337600.0,3.9551,3.9624,3.9404,3.9404,1337600.0
2012-11-12 11:00:00,5.36,5.36,5.34,5.36,385600.0,3.9404,3.9404,3.9257,3.9404,385600.0
2012-11-12 11:30:00,5.36,5.37,5.36,5.37,396800.0,3.9404,3.9477,3.9404,3.9477,396800.0
2012-11-12 12:00:00,5.37,5.38,5.37,5.38,396800.0,3.9477,3.9551,3.9477,3.9551,396800.0
2012-11-12 12:30:00,5.38,5.38,5.37,5.38,628800.0,3.9551,3.9551,3.9477,3.9551,628800.0
2012-11-12 13:00:00,5.38,5.38,5.37,5.37,483200.0,3.9551,3.9551,3.9477,3.9477,483200.0
2012-11-12 13:30:00,5.37,5.37,5.36,5.36,364000.0,3.9477,3.9477,3.9404,3.9404,364000.0
2012-11-12 14:00:00,5.36,5.36,5.35,5.36,667200.0,3.9404,3.9404,3.933,3.9404,667200.0
2012-11-12 14:30:00,5.36,5.37,5.35,5.37,624800.0,3.9404,3.9477,3.933,3.9477,624800.0
2012-11-12 15:00:00,5.37,5.37,5.36,5.36,1114400.0,3.9477,3.9477,3.9404,3.9404,1114400.0
2012-11-12 15:30:00,5.36,5.36,5.35,5.35,1700000.0,3.9404,3.9404,3.933,3.933,1700000.0
2012-11-13 09:30:00,5.31,5.33,5.28,5.31,1758400.0,3.9036,3.9183,3.8816,3.9036,1758400.0
2012-11-13 10:00:00,5.31,5.31,5.29,5.29,779200.0,3.9036,3.9036,3.8889,3.8889,779200.0
2012-11-13 10:30:00,5.29,5.31,5.28,5.31,830400.0,3.8889,3.9036,3.8816,3.9036,830400.0
2012-11-13 11:00:00,5.31,5.33,5.3,5.31,959200.0,3.9036,3.9183,3.8963,3.9036,959200.0
2012-11-13 11:30:00,5.31,5.31,5.29,5.3,527200.0,3.9036,3.9036,3.8889,3.8963,527200.0
2012-11-13 12:00:00,5.3,5.3,5.29,5.29,400000.0,3.8963,3.8963,3.8889,3.8889,400000.0
2012-11-13 12:30:00,5.29,5.29,5.28,5.29,493600.0,3.8889,3.8889,3.8816,3.8889,493600.0
2012-11-13 13:00:00,5.28,5.3,5.28,5.29,527200.0,3.8816,3.8963,3.8816,3.8889,527200.0
2012-11-13 13:30:00,5.29,5.3,5.29,5.3,585600.0,3.8889,3.8963,3.8889,3.8963,585600.0
2012-11-13 14:00:00,5.3,5.3,5.28,5.29,676800.0,3.8963,3.8963,3.8816,3.8889,676800.0
2012-11-13 14:30:00,5.29,5.29,5.28,5.29,847200.0,3.8889,3.8889,3.8816,3.8889,847200.0
2012-11-13 15:00:00,5.29,5.29,5.26,5.26,1048000.0,3.8889,3.8889,3.8669,3.8669,1048000.0
2012-11-13 15:30:00,5.26,5.27,5.25,5.26,3487200.0,3.8669,3.8742,3.8595,3.8669,3487200.0
2012-11-14 09:30:00,5.28,5.29,5.25,5.26,693600.0,3.8816,3.8889,3.8595,3.8669,693600.0
2012-11-14 10:00:00,5.27,5.27,5.24,5.25,1080000.0,3.8742,3.8742,3.8522,3.8595,1080000.0
2012-11-14 10:30:00,5.24,5.25,5.24,5.25,926400.0,3.8522,3.8595,3.8522,3.8595,926400.0
2012-11-14 11:00:00,5.25,5.25,5.24,5.25,604800.0,3.8595,3.8595,3.8522,3.8595,604800.0
2012-11-14 11:30:00,5.25,5.27,5.25,5.26,368800.0,3.8595,3.8742,3.8595,3.8669,368800.0
2012-11-14 12:00:00,5.26,5.26,5.25,5.26,196800.0,3.8669,3.8669,3.8595,3.8669,196800.0
2012-11-14 12:30:00,5.26,5.26,5.25,5.25,280000.0,3.8669,3.8669,3.8595,3.8595,280000.0
2012-11-14 13:00:00,5.25,5.26,5.24,5.24,407200.0,3.8595,3.8669,3.8522,3.8522,407200.0
2012-11-14 13:30:00,5.24,5.26,5.24,5.25,830400.0,3.8522,3.8669,3.8522,3.8595,830400.0
2012-11-14 14:00:00,5.25,5.26,5.23,5.23,677600.0,3.8595,3.8669,3.8448,3.8448,677600.0
2012-11-14 14:30:00,5.23,5.24,5.23,5.23,441600.0,3.8448,3.8522,3.8448,3.8448,441600.0
2012-11-14 15:00:00,5.23,5.23,5.21,5.22,1645600.0,3.8448,3.8448,3.8301,3.8375,1645600.0
2012-11-14 15:30:00,5.22,5.22,5.2,5.22,3497600.0,3.8375,3.8375,3.8228,3.8375,3497600.0
2012-11-15 09:30:00,5.21,5.24,5.2,5.23,1463200.0,3.8301,3.8522,3.8228,3.8448,1463200.0
2012-11-15 10:00:00,5.23,5.27,5.22,5.24,1932000.0,3.8448,3.8742,3.8375,3.8522,1932000.0
2012-11-15 10:30:00,5.24,5.25,5.23,5.23,756800.0,3.8522,3.8595,3.8448,3.8448,756800.0
2012-11-15 11:00:00,5.23,5.23,5.22,5.23,1037600.0,3.8448,3.8448,3.8375,3.8448,1037600.0
2012-11-15 11:30:00,5.23,5.23,5.21,5.23,924800.0,3.8448,3.8448,3.8301,3.8448,924800.0
2012-11-15 12:00:00,5.23,5.24,5.23,5.24,472800.0,3.8448,3.8522,3.8448,3.8522,472800.0
2012-11-15 12:30:00,5.24,5.26,5.24,5.25,1008000.0,3.8522,3.8669,3.8522,3.8595,1008000.0
2012-11-15 13:00:00,5.26,5.26,5.25,5.25,540000.0,3.8669,3.8669,3.8595,3.8595,540000.0
2012-11-15 13:30:00,5.25,5.26,5.25,5.25,420800.0,3.8595,3.8669,3.8595,3.8595,420800.0
2012-11-15 14:00:00,5.25,5.25,5.24,5.25,516000.0,3.8595,3.8595,3.8522,3.8595,516000.0
2012-11-15 14:30:00,5.25,5.25,5.24,5.24,508800.0,3.8595,3.8595,3.8522,3.8522,508800.0
2012-11-15 15:00:00,5.24,5.24,5.23,5.23,863200.0,3.8522,3.8522,3.8448,3.8448,863200.0
2012-11-15 15:30:00,5.23,5.25,5.22,5.23,2153600.0,3.8448,3.8595,3.8375,3.8448,2153600.0
2012-11-16 09:30:00,5.29,5.33,5.29,5.32,2251200.0,3.8889,3.9183,3.8889,3.911,2251200.0
2012-11-16 10:00:00,5.32,5.32,5.3,5.32,1180800.0,3.911,3.911,3.8963,3.911,1180800.0
2012-11-16 10:30:00,5.32,5.32,5.31,5.31,1881600.0,3.911,3.911,3.9036,3.9036,1881600.0
2012-11-16 11:00:00,5.31,5.31,5.29,5.29,1842400.0,3.9036,3.9036,3.8889,3.8889,1842400.0
2012-11-16 11:30:00,5.29,5.31,5.29,5.31,1858400.0,3.8889,3.9036,3.8889,3.9036,1858400.0
2012-11-16 12:00:00,5.31,5.32,5.3,5.32,2683200.0,3.9036,3.911,3.8963,3.911,2683200.0
2012-11-16 12:30:00,5.32,5.32,5.31,5.31,524000.0,3.911,3.911,3.9036,3.9036,524000.0
2012-11-16 13:00:00,5.31,5.31,5.3,5.3,684000.0,3.9036,3.9036,3.8963,3.8963,684000.0
2012-11-16 13:30:00,5.3,5.32,5.29,5.31,2865600.0,3.8963,3.911,3.8889,3.9036,2865600.0
2012-11-16 14:00:00,5.31,5.32,5.3,5.31,915200.0,3.9036,3.911,3.8963,3.9036,915200.0
2012-11-16 14:30:00,5.31,5.32,5.3,5.31,1953600.0,3.9036,3.911,3.8963,3.9036,1953600.0
2012-11-16 15:00:00,5.31,5.32,5.3,5.32,884800.0,3.9036,3.911,3.8963,3.911,884800.0
2012-11-16 15:30:00,5.32,5.33,5.31,5.32,2161600.0,3.911,3.9183,3.9036,3.911,2161600.0
2012-11-19 09:30:00,5.38,5.4,5.36,5.38,1220000.0,3.9551,3.9698,3.9404,3.9551,1220000.0
2012-11-19 10:00:00,5.39,5.39,5.37,5.38,468800.0,3.9624,3.9624,3.9477,3.9551,468800.0
2012-11-19 10:30:00,5.38,5.39,5.37,5.39,657600.0,3.9551,3.9624,3.9477,3.9624,657600.0
2012-11-19 11:00:00,5.39,5.4,5.38,5.4,1240800.0,3.9624,3.9698,3.9551,3.9698,1240800.0
2012-11-19 11:30:00,5.4,5.4,5.37,5.38,787200.0,3.9698,3.9698,3.9477,3.9551,787200.0
2012-11-19 12:00:00,5.38,5.42,5.38,5.42,920000.0,3.9551,3.9845,3.9551,3.9845,920000.0
2012-11-19 12:30:00,5.42,5.43,5.41,5.42,512000.0,3.9845,3.9918,3.9771,3.9845,512000.0
2012-11-19 13:00:00,5.42,5.42,5.41,5.42,368000.0,3.9845,3.9845,3.9771,3.9845,368000.0
2012-11-19 13:30:00,5.42,5.42,5.41,5.41,373600.0,3.9845,3.9845,3.9771,3.9771,373600.0
2012-11-19 14:00:00,5.41,5.42,5.41,5.42,452000.0,3.9771,3.9845,3.9771,3.9845,452000.0
2012-11-19 14:30:00,5.42,5.43,5.41,5.43,658400.0,3.9845,3.9918,3.9771,3.9918,658400.0
2012-11-19 15:00:00,5.43,5.43,5.41,5.41,588800.0,3.9918,3.9918,3.9771,3.9771,588800.0
2012-11-19 15:30:00,5.41,5.42,5.4,5.41,1296800.0,3.9771,3.9845,3.9698,3.9771,1296800.0
2012-11-20 09:30:00,5.31,5.31,5.23,5.27,4001600.0,3.9036,3.9036,3.8448,3.8742,4001600.0
2012-11-20 10:00:00,5.28,5.29,5.25,5.29,1807200.0,3.8816,3.8889,3.8595,3.8889,1807200.0
2012-11-20 10:30:00,5.28,5.29,5.26,5.26,957600.0,3.8816,3.8889,3.8669,3.8669,957600.0
2012-11-20 11:00:00,5.25,5.26,5.24,5.25,611200.0,3.8595,3.8669,3.8522,3.8595,611200.0
2012-11-20 11:30:00,5.25,5.25,5.24,5.25,460000.0,3.8595,3.8595,3.8522,3.8595,460000.0
2012-11-20 12:00:00,5.25,5.25,5.25,5.25,658400.0,3.8595,3.8595,3.8595,3.8595,658400.0
2012-11-20 12:30:00,5.25,5.26,5.25,5.25,486400.0,3.8595,3.8669,3.8595,3.8595,486400.0
2012-11-20 13:00:00,5.25,5.25,5.21,5.21,877600.0,3.8595,3.8595,3.8301,3.8301,877600.0
2012-11-20 13:30:00,5.21,5.23,5.21,5.23,1176800.0,3.8301,3.8448,3.8301,3.8448,1176800.0
2012-11-20 14:00:00,5.23,5.23,5.22,5.23,873600.0,3.8448,3.8448,3.8375,3.8448,873600.0
2012-11-20 14:30:00,5.23,5.23,5.22,5.22,585600.0,3.8448,3.8448,3.8375,3.8375,585600.0
2012-11-20 15:00:00,5.22,5.24,5.22,5.24,841600.0,3.8375,3.8522,3.8375,3.8522,841600.0
2012-11-20 15:30:00,5.24,5.26,5.24,5.26,3285600.0,3.8522,3.8669,3.8522,3.8669,3285600.0
2012-11-21 09:30:00,5.29,5.32,5.26,5.28,3102400.0,3.8889,3.911,3.8669,3.8816,3102400.0
2012-11-21 10:00:00,5.28,5.28,5.26,5.27,752000.0,3.8816,3.8816,3.8669,3.8742,752000.0
2012-11-21 10:30:00,5.27,5.27,5.26,5.27,269600.0,3.8742,3.8742,3.8669,3.8742,269600.0
2012-11-21 11:00:00,5.27,5.28,5.27,5.27,275200.0,3.8742,3.8816,3.8742,3.8742,275200.0
2012-11-21 11:30:00,5.27,5.28,5.27,5.27,268000.0,3.8742,3.8816,3.8742,3.8742,268000.0
2012-11-21 12:00:00,5.27,5.28,5.27,5.28,335200.0,3.8742,3.8816,3.8742,3.8816,335200.0
2012-11-21 12:30:00,5.28,5.3,5.28,5.28,256800.0,3.8816,3.8963,3.8816,3.8816,256800.0
2012-11-21 13:00:00,5.28,5.28,5.27,5.28,109600.0,3.8816,3.8816,3.8742,3.8816,109600.0
2012-11-21 13:30:00,5.28,5.29,5.28,5.28,198400.0,3.8816,3.8889,3.8816,3.8816,198400.0
2012-11-21 14:00:00,5.28,5.29,5.28,5.29,185600.0,3.8816,3.8889,3.8816,3.8889,185600.0
2012-11-21 14:30:00,5.29,5.29,5.28,5.29,172800.0,3.8889,3.8889,3.8816,3.8889,172800.0
2012-11-21 15:00:00,5.29,5.3,5.29,5.29,355200.0,3.8889,3.8963,3.8889,3.8889,355200.0
2012-11-21 15:30:00,5.29,5.3,5.29,5.3,1024000.0,3.8889,3.8963,3.8889,3.8963,1024000.0
2012-11-23 09:30:00,5.31,5.43,5.31,5.4,1274400.0,3.9036,3.9918,3.9036,3.9698,1274400.0
2012-11-23 10:00:00,5.4,5.42,5.39,5.39,768000.0,3.9698,3.9845,3.9624,3.9624,768000.0
2012-11-23 10:30:00,5.39,5.4,5.37,5.4,1179200.0,3.9624,3.9698,3.9477,3.9698,1179200.0
2012-11-23 11:00:00,5.4,5.42,5.4,5.42,770400.0,3.9698,3.9845,3.9698,3.9845,770400.0
2012-11-23 11:30:00,5.42,5.43,5.41,5.42,787200.0,3.9845,3.9918,3.9771,3.9845,787200.0
2012-11-23 12:00:00,5.42,5.43,5.42,5.43,610400.0,3.9845,3.9918,3.9845,3.9918,610400.0
2012-11-23 12:30:00,5.43,5.45,5.43,5.44,2023200.0,3.9918,4.0065,3.9918,3.9992,2023200.0
2012-11-26 09:30:00,5.43,5.46,5.42,5.42,1356800.0,3.9918,4.0139,3.9845,3.9845,1356800.0
2012-11-26 10:00:00,5.42,5.43,5.41,5.41,1312800.0,3.9845,3.9918,3.9771,3.9771,1312800.0
2012-11-26 10:30:00,5.41,5.43,5.41,5.42,806400.0,3.9771,3.9918,3.9771,3.9845,806400.0
2012-11-26 11:00:00,5.42,5.42,5.41,5.42,300800.0,3.9845,3.9845,3.9771,3.9845,300800.0
2012-11-26 11:30:00,5.42,5.43,5.41,5.42,379200.0,3.9845,3.9918,3.9771,3.9845,379200.0
2012-11-26 12:00:00,5.42,5.43,5.42,5.43,300800.0,3.9845,3.9918,3.9845,3.9918,300800.0
2012-11-26 12:30:00,5.43,5.43,5.42,5.43,491200.0,3.9918,3.9918,3.9845,3.9918,491200.0
2012-11-26 13:00:00,5.43,5.45,5.43,5.45,348000.0,3.9918,4.0065,3.9918,4.0065,348000.0
2012-11-26 13:30:00,5.45,5.45,5.44,5.45,261600.0,4.0065,4.0065,3.9992,4.0065,261600.0
2012-11-26 14:00:00,5.45,5.45,5.44,5.44,275200.0,4.0065,4.0065,3.9992,3.9992,275200.0
2012-11-26 14:30:00,5.44,5.47,5.44,5.47,813600.0,3.9992,4.0212,3.9992,4.0212,813600.0
2012-11-26 15:00:00,5.46,5.47,5.46,5.47,795200.0,4.0139,4.0212,4.0139,4.0212,795200.0
2012-11-26 15:30:00,5.47,5.48,5.46,5.48,2409600.0,4.0212,4.0286,4.0139,4.0286,2409600.0
2012-11-27 09:30:00,5.56,5.56,5.49,5.49,1711200.0,4.0874,4.0874,4.0359,4.0359,1711200.0
2012-11-27 10:00:00,5.49,5.49,5.48,5.49,887200.0,4.0359,4.0359,4.0286,4.0359,887200.0
2012-11-27 10:30:00,5.49,5.49,5.48,5.49,416000.0,4.0359,4.0359,4.0286,4.0359,416000.0
2012-11-27 11:00:00,5.49,5.51,5.49,5.51,827200.0,4.0359,4.0507,4.0359,4.0507,827200.0
2012-11-27 11:30:00,5.51,5.52,5.49,5.5,816800.0,4.0507,4.058,4.0359,4.0433,816800.0
2012-11-27 12:00:00,5.5,5.5,5.49,5.49,318400.0,4.0433,4.0433,4.0359,4.0359,318400.0
2012-11-27 12:30:00,5.49,5.5,5.47,5.47,704800.0,4.0359,4.0433,4.0212,4.0212,704800.0
2012-11-27 13:00:00,5.47,5.48,5.45,5.48,790400.0,4.0212,4.0286,4.0065,4.0286,790400.0
2012-11-27 13:30:00,5.48,5.48,5.47,5.47,427200.0,4.0286,4.0286,4.0212,4.0212,427200.0
2012-11-27 14:00:00,5.47,5.48,5.46,5.46,847200.0,4.0212,4.0286,4.0139,4.0139,847200.0
2012-11-27 14:30:00,5.46,5.47,5.45,5.47,716800.0,4.0139,4.0212,4.0065,4.0212,716800.0
2012-11-27 15:00:00,5.46,5.47,5.46,5.47,711200.0,4.0139,4.0212,4.0139,4.0212,711200.0
2012-11-27 15:30:00,5.47,5.47,5.44,5.45,3002400.0,4.0212,4.0212,3.9992,4.0065,3002400.0
2012-11-28 09:30:00,5.43,5.45,5.4,5.42,1608000.0,3.9918,4.0065,3.9698,3.9845,1608000.0
2012-11-28 10:00:00,5.42,5.43,5.41,5.43,626400.0,3.9845,3.9918,3.9771,3.9918,626400.0
2012-11-28 10:30:00,5.43,5.43,5.4,5.41,2724800.0,3.9918,3.9918,3.9698,3.9771,2724800.0
2012-11-28 11:00:00,5.41,5.45,5.41,5.45,1013600.0,3.9771,4.0065,3.9771,4.0065,1013600.0
2012-11-28 11:30:00,5.45,5.45,5.43,5.44,560800.0,4.0065,4.0065,3.9918,3.9992,560800.0
2012-11-28 12:00:00,5.44,5.45,5.42,5.43,1463200.0,3.9992,4.0065,3.9845,3.9918,1463200.0
2012-11-28 12:30:00,5.43,5.44,5.43,5.43,954400.0,3.9918,3.9992,3.9918,3.9918,954400.0
2012-11-28 13:00:00,5.43,5.43,5.42,5.42,838400.0,3.9918,3.9918,3.9845,3.9845,838400.0
2012-11-28 13:30:00,5.42,5.43,5.42,5.43,1648800.0,3.9845,3.9918,3.9845,3.9918,1648800.0
2012-11-28 14:00:00,5.42,5.43,5.4,5.4,1293600.0,3.9845,3.9918,3.9698,3.9698,1293600.0
2012-11-28 14:30:00,5.4,5.41,5.4,5.4,1246400.0,3.9698,3.9771,3.9698,3.9698,1246400.0
2012-11-28 15:00:00,5.4,5.42,5.4,5.42,1180000.0,3.9698,3.9845,3.9698,3.9845,1180000.0
2012-11-28 15:30:00,5.42,5.44,5.41,5.43,5522400.0,3.9845,3.9992,3.9771,3.9918,5522400.0
2012-11-29 09:30:00,5.53,5.54,5.51,5.54,3029600.0,4.0654,4.0727,4.0507,4.0727,3029600.0
2012-11-29 10:00:00,5.54,5.57,5.53,5.55,1669600.0,4.0727,4.0948,4.0654,4.0801,1669600.0
2012-11-29 10:30:00,5.56,5.56,5.54,5.56,411200.0,4.0874,4.0874,4.0727,4.0874,411200.0
2012-11-29 11:00:00,5.56,5.57,5.55,5.56,650400.0,4.0874,4.0948,4.0801,4.0874,650400.0
2012-11-29 11:30:00,5.56,5.57,5.54,5.56,1040000.0,4.0874,4.0948,4.0727,4.0874,1040000.0
2012-11-29 12:00:00,5.56,5.57,5.56,5.57,500000.0,4.0874,4.0948,4.0874,4.0948,500000.0
2012-11-29 12:30:00,5.57,5.57,5.56,5.57,603200.0,4.0948,4.0948,4.0874,4.0948,603200.0
2012-11-29 13:00:00,5.57,5.57,5.55,5.56,328800.0,4.0948,4.0948,4.0801,4.0874,328800.0
2012-11-29 13:30:00,5.56,5.58,5.56,5.57,469600.0,4.0874,4.1021,4.0874,4.0948,469600.0
2012-11-29 14:00:00,5.57,5.57,5.56,5.56,584800.0,4.0948,4.0948,4.0874,4.0874,584800.0
2012-11-29 14:30:00,5.56,5.57,5.56,5.56,406400.0,4.0874,4.0948,4.0874,4.0874,406400.0
2012-11-29 15:00:00,5.56,5.57,5.56,5.57,1515200.0,4.0874,4.0948,4.0874,4.0948,1515200.0
2012-11-29 15:30:00,5.57,5.59,5.57,5.58,2412000.0,4.0948,4.1095,4.0948,4.1021,2412000.0
2012-11-30 09:30:00,5.59,5.59,5.53,5.53,1795200.0,4.1095,4.1095,4.0654,4.0654,1795200.0
2012-11-30 10:00:00,5.53,5.55,5.53,5.55,805600.0,4.0654,4.0801,4.0654,4.0801,805600.0
2012-11-30 10:30:00,5.55,5.55,5.53,5.55,614400.0,4.0801,4.0801,4.0654,4.0801,614400.0
2012-11-30 11:00:00,5.54,5.55,5.53,5.53,494400.0,4.0727,4.0801,4.0654,4.0654,494400.0
2012-11-30 11:30:00,5.53,5.55,5.53,5.55,416800.0,4.0654,4.0801,4.0654,4.0801,416800.0
2012-11-30 12:00:00,5.55,5.55,5.55,5.55,365600.0,4.0801,4.0801,4.0801,4.0801,365600.0
2012-11-30 12:30:00,5.55,5.56,5.55,5.55,253600.0,4.0801,4.0874,4.0801,4.0801,253600.0
2012-11-30 13:00:00,5.55,5.58,5.55,5.58,396000.0,4.0801,4.1021,4.0801,4.1021,396000.0
2012-11-30 13:30:00,5.57,5.58,5.55,5.55,398400.0,4.0948,4.1021,4.0801,4.0801,398400.0
2012-11-30 14:00:00,5.55,5.55,5.55,5.55,498400.0,4.0801,4.0801,4.0801,4.0801,498400.0
2012-11-30 14:30:00,5.55,5.55,5.54,5.55,490400.0,4.0801,4.0801,4.0727,4.0801,490400.0
2012-11-30 15:00:00,5.55,5.56,5.54,5.55,846400.0,4.0801,4.0874,4.0727,4.0801,846400.0
2012-11-30 15:30:00,5.55,5.57,5.54,5.56,1407200.0,4.0801,4.0948,4.0727,4.0874,1407200.0
2012-12-03 09:30:00,5.55,5.55,5.52,5.55,1216800.0,4.0801,4.0801,4.058,4.0801,1216800.0
2012-12-03 10:00:00,5.55,5.55,5.52,5.54,448000.0,4.0801,4.0801,4.058,4.0727,448000.0
2012-12-03 10:30:00,5.53,5.54,5.53,5.53,473600.0,4.0654,4.0727,4.0654,4.0654,473600.0
2012-12-03 11:00:00,5.53,5.53,5.52,5.52,476800.0,4.0654,4.0654,4.058,4.058,476800.0
2012-12-03 11:30:00,5.52,5.52,5.51,5.52,634400.0,4.058,4.058,4.0507,4.058,634400.0
2012-12-03 12:00:00,5.52,5.53,5.52,5.52,416000.0,4.058,4.0654,4.058,4.058,416000.0
2012-12-03 12:30:00,5.52,5.52,5.51,5.51,228000.0,4.058,4.058,4.0507,4.0507,228000.0
2012-12-03 13:00:00,5.51,5.51,5.5,5.5,303200.0,4.0507,4.0507,4.0433,4.0433,303200.0
2012-12-03 13:30:00,5.51,5.51,5.5,5.51,671200.0,4.0507,4.0507,4.0433,4.0507,671200.0
2012-12-03 14:00:00,5.51,5.52,5.51,5.51,316000.0,4.0507,4.058,4.0507,4.0507,316000.0
2012-12-03 14:30:00,5.51,5.51,5.5,5.5,989600.0,4.0507,4.0507,4.0433,4.0433,989600.0
2012-12-03 15:00:00,5.5,5.51,5.5,5.51,662400.0,4.0433,4.0507,4.0433,4.0507,662400.0
2012-12-03 15:30:00,5.51,5.52,5.5,5.51,1051200.0,4.0507,4.058,4.0433,4.0507,1051200.0
2012-12-04 09:30:00,5.5,5.55,5.49,5.51,1232000.0,4.0433,4.0801,4.0359,4.0507,1232000.0
2012-12-04 10:00:00,5.51,5.52,5.51,5.51,1287200.0,4.0507,4.058,4.0507,4.0507,1287200.0
2012-12-04 10:30:00,5.51,5.51,5.49,5.51,1085600.0,4.0507,4.0507,4.0359,4.0507,1085600.0
2012-12-04 11:00:00,5.51,5.52,5.5,5.52,391200.0,4.0507,4.058,4.0433,4.058,391200.0
2012-12-04 11:30:00,5.52,5.53,5.52,5.52,304000.0,4.058,4.0654,4.058,4.058,304000.0
2012-12-04 12:00:00,5.52,5.52,5.5,5.52,483200.0,4.058,4.058,4.0433,4.058,483200.0
2012-12-04 12:30:00,5.52,5.52,5.5,5.5,496000.0,4.058,4.058,4.0433,4.0433,496000.0
2012-12-04 13:00:00,5.5,5.51,5.5,5.51,538400.0,4.0433,4.0507,4.0433,4.0507,538400.0
2012-12-04 13:30:00,5.51,5.52,5.5,5.52,412000.0,4.0507,4.058,4.0433,4.058,412000.0
2012-12-04 14:00:00,5.52,5.52,5.51,5.51,716800.0,4.058,4.058,4.0507,4.0507,716800.0
2012-12-04 14:30:00,5.51,5.52,5.5,5.51,767200.0,4.0507,4.058,4.0433,4.0507,767200.0
2012-12-04 15:00:00,5.51,5.52,5.5,5.51,1009600.0,4.0507,4.058,4.0433,4.0507,1009600.0
2012-12-04 15:30:00,5.51,5.52,5.5,5.5,3049600.0,4.0507,4.058,4.0433,4.0433,3049600.0
2012-12-05 09:30:00,5.46,5.49,5.38,5.41,5429600.0,4.0139,4.0359,3.9551,3.9771,5429600.0
2012-12-05 10:00:00,5.41,5.41,5.37,5.37,2924800.0,3.9771,3.9771,3.9477,3.9477,2924800.0
2012-12-05 10:30:00,5.37,5.38,5.36,5.37,1064000.0,3.9477,3.9551,3.9404,3.9477,1064000.0
2012-12-05 11:00:00,5.37,5.38,5.36,5.37,1436800.0,3.9477,3.9551,3.9404,3.9477,1436800.0
2012-12-05 11:30:00,5.37,5.42,5.37,5.41,1064800.0,3.9477,3.9845,3.9477,3.9771,1064800.0
2012-12-05 12:00:00,5.41,5.44,5.41,5.43,1055200.0,3.9771,3.9992,3.9771,3.9918,1055200.0
2012-12-05 12:30:00,5.43,5.44,5.42,5.42,697600.0,3.9918,3.9992,3.9845,3.9845,697600.0
2012-12-05 13:00:00,5.43,5.44,5.43,5.43,457600.0,3.9918,3.9992,3.9918,3.9918,457600.0
2012-12-05 13:30:00,5.43,5.44,5.41,5.43,513600.0,3.9918,3.9992,3.9771,3.9918,513600.0
2012-12-05 14:00:00,5.43,5.46,5.43,5.46,978400.0,3.9918,4.0139,3.9918,4.0139,978400.0
2012-12-05 14:30:00,5.45,5.46,5.42,5.42,562400.0,4.0065,4.0139,3.9845,3.9845,562400.0
2012-12-05 15:00:00,5.42,5.44,5.42,5.44,918400.0,3.9845,3.9992,3.9845,3.9992,918400.0
2012-12-05 15:30:00,5.44,5.44,5.42,5.43,1792800.0,3.9992,3.9992,3.9845,3.9918,1792800.0
2012-12-06 09:30:00,5.36,5.39,5.33,5.37,3132800.0,3.9404,3.9624,3.9183,3.9477,3132800.0
2012-12-06 10:00:00,5.36,5.38,5.36,5.37,1359200.0,3.9404,3.9551,3.9404,3.9477,1359200.0
2012-12-06 10:30:00,5.37,5.4,5.37,5.4,1270400.0,3.9477,3.9698,3.9477,3.9698,1270400.0
2012-12-06 11:00:00,5.4,5.4,5.36,5.37,956000.0,3.9698,3.9698,3.9404,3.9477,956000.0
2012-12-06 11:30:00,5.37,5.39,5.37,5.38,730400.0,3.9477,3.9624,3.9477,3.9551,730400.0
2012-12-06 12:00:00,5.38,5.39,5.36,5.36,648000.0,3.9551,3.9624,3.9404,3.9404,648000.0
2012-12-06 12:30:00,5.36,5.36,5.35,5.35,745600.0,3.9404,3.9404,3.933,3.933,745600.0
2012-12-06 13:00:00,5.35,5.37,5.34,5.35,782400.0,3.933,3.9477,3.9257,3.933,782400.0
2012-12-06 13:30:00,5.35,5.36,5.35,5.36,561600.0,3.933,3.9404,3.933,3.9404,561600.0
2012-12-06 14:00:00,5.36,5.38,5.36,5.38,843200.0,3.9404,3.9551,3.9404,3.9551,843200.0
2012-12-06 14:30:00,5.38,5.38,5.36,5.36,1021600.0,3.9551,3.9551,3.9404,3.9404,1021600.0
2012-12-06 15:00:00,5.36,5.36,5.35,5.35,1848800.0,3.9404,3.9404,3.933,3.933,1848800.0
2012-12-06 15:30:00,5.35,5.38,5.35,5.38,4020000.0,3.933,3.9551,3.933,3.9551,4020000.0
2012-12-07 09:30:00,5.36,5.37,5.34,5.36,2628800.0,3.9404,3.9477,3.9257,3.9404,2628800.0
2012-12-07 10:00:00,5.36,5.38,5.35,5.36,2256000.0,3.9404,3.9551,3.933,3.9404,2256000.0
2012-12-07 10:30:00,5.36,5.36,5.32,5.32,863200.0,3.9404,3.9404,3.911,3.911,863200.0
2012-12-07 11:00:00,5.32,5.33,5.31,5.31,1474400.0,3.911,3.9183,3.9036,3.9036,1474400.0
2012-12-07 11:30:00,5.31,5.34,5.31,5.33,550400.0,3.9036,3.9257,3.9036,3.9183,550400.0
2012-12-07 12:00:00,5.33,5.35,5.33,5.35,440800.0,3.9183,3.933,3.9183,3.933,440800.0
2012-12-07 12:30:00,5.35,5.35,5.33,5.34,359200.0,3.933,3.933,3.9183,3.9257,359200.0
2012-12-07 13:00:00,5.34,5.34,5.33,5.34,315200.0,3.9257,3.9257,3.9183,3.9257,315200.0
2012-12-07 13:30:00,5.34,5.34,5.33,5.33,342400.0,3.9257,3.9257,3.9183,3.9183,342400.0
2012-12-07 14:00:00,5.33,5.33,5.32,5.32,1130400.0,3.9183,3.9183,3.911,3.911,1130400.0
2012-12-07 14:30:00,5.32,5.34,5.32,5.33,1409600.0,3.911,3.9257,3.911,3.9183,1409600.0
2012-12-07 15:00:00,5.33,5.35,5.32,5.35,2748800.0,3.9183,3.933,3.911,3.933,2748800.0
2012-12-07 15:30:00,5.35,5.35,5.34,5.35,2324000.0,3.933,3.933,3.9257,3.933,2324000.0
2012-12-10 09:30:00,5.3,5.36,5.3,5.35,2016000.0,3.8963,3.9404,3.8963,3.933,2016000.0
2012-12-10 10:00:00,5.35,5.37,5.34,5.36,965600.0,3.933,3.9477,3.9257,3.9404,965600.0
2012-12-10 10:30:00,5.36,5.37,5.35,5.37,926400.0,3.9404,3.9477,3.933,3.9477,926400.0
2012-12-10 11:00:00,5.37,5.37,5.36,5.36,561600.0,3.9477,3.9477,3.9404,3.9404,561600.0
2012-12-10 11:30:00,5.36,5.36,5.35,5.35,573600.0,3.9404,3.9404,3.933,3.933,573600.0
2012-12-10 12:00:00,5.35,5.36,5.35,5.36,486400.0,3.933,3.9404,3.933,3.9404,486400.0
2012-12-10 12:30:00,5.36,5.37,5.35,5.37,676800.0,3.9404,3.9477,3.933,3.9477,676800.0
2012-12-10 13:00:00,5.37,5.37,5.36,5.37,352000.0,3.9477,3.9477,3.9404,3.9477,352000.0
2012-12-10 13:30:00,5.37,5.38,5.37,5.38,964000.0,3.9477,3.9551,3.9477,3.9551,964000.0
2012-12-10 14:00:00,5.38,5.38,5.37,5.38,684800.0,3.9551,3.9551,3.9477,3.9551,684800.0
2012-12-10 14:30:00,5.38,5.38,5.37,5.38,697600.0,3.9551,3.9551,3.9477,3.9551,697600.0
2012-12-10 15:00:00,5.38,5.39,5.38,5.39,1007200.0,3.9551,3.9624,3.9551,3.9624,1007200.0
2012-12-10 15:30:00,5.39,5.39,5.38,5.39,2480000.0,3.9624,3.9624,3.9551,3.9624,2480000.0
2012-12-11 09:30:00,5.32,5.34,5.3,5.34,3164000.0,3.911,3.9257,3.8963,3.9257,3164000.0
2012-12-11 10:00:00,5.34,5.35,5.33,5.35,1968000.0,3.9257,3.933,3.9183,3.933,1968000.0
2012-12-11 10:30:00,5.35,5.36,5.34,5.35,1117600.0,3.933,3.9404,3.9257,3.933,1117600.0
2012-12-11 11:00:00,5.35,5.37,5.34,5.37,1034400.0,3.933,3.9477,3.9257,3.9477,1034400.0
2012-12-11 11:30:00,5.37,5.37,5.36,5.37,1091200.0,3.9477,3.9477,3.9404,3.9477,1091200.0
2012-12-11 12:00:00,5.37,5.37,5.36,5.36,1276000.0,3.9477,3.9477,3.9404,3.9404,1276000.0
2012-12-11 12:30:00,5.36,5.37,5.35,5.35,976800.0,3.9404,3.9477,3.933,3.933,976800.0
2012-12-11 13:00:00,5.35,5.36,5.35,5.35,588800.0,3.933,3.9404,3.933,3.933,588800.0
2012-12-11 13:30:00,5.35,5.35,5.33,5.34,953600.0,3.933,3.933,3.9183,3.9257,953600.0
2012-12-11 14:00:00,5.34,5.35,5.34,5.35,1008000.0,3.9257,3.933,3.9257,3.933,1008000.0
2012-12-11 14:30:00,5.35,5.35,5.34,5.35,1306400.0,3.933,3.933,3.9257,3.933,1306400.0
2012-12-11 15:00:00,5.35,5.35,5.33,5.34,1972800.0,3.933,3.933,3.9183,3.9257,1972800.0
2012-12-11 15:30:00,5.35,5.39,5.33,5.38,9708000.0,3.933,3.9624,3.9183,3.9551,9708000.0
2012-12-12 09:30:00,5.38,5.38,5.35,5.35,2356000.0,3.9551,3.9551,3.933,3.933,2356000.0
2012-12-12 10:00:00,5.35,5.37,5.35,5.36,1204000.0,3.933,3.9477,3.933,3.9404,1204000.0
2012-12-12 10:30:00,5.36,5.36,5.34,5.34,695200.0,3.9404,3.9404,3.9257,3.9257,695200.0
2012-12-12 11:00:00,5.34,5.34,5.34,5.34,421600.0,3.9257,3.9257,3.9257,3.9257,421600.0
2012-12-12 11:30:00,5.34,5.35,5.34,5.34,416000.0,3.9257,3.933,3.9257,3.9257,416000.0
2012-12-12 12:00:00,5.34,5.35,5.34,5.34,399200.0,3.9257,3.933,3.9257,3.9257,399200.0
2012-12-12 12:30:00,5.34,5.36,5.34,5.36,950400.0,3.9257,3.9404,3.9257,3.9404,950400.0
2012-12-12 13:00:00,5.36,5.36,5.34,5.36,882400.0,3.9404,3.9404,3.9257,3.9404,882400.0
2012-12-12 13:30:00,5.35,5.36,5.35,5.35,614400.0,3.933,3.9404,3.933,3.933,614400.0
2012-12-12 14:00:00,5.35,5.36,5.35,5.36,731200.0,3.933,3.9404,3.933,3.9404,731200.0
2012-12-12 14:30:00,5.36,5.36,5.35,5.35,731200.0,3.9404,3.9404,3.933,3.933,731200.0
2012-12-12 15:00:00,5.35,5.36,5.34,5.34,868000.0,3.933,3.9404,3.9257,3.9257,868000.0
2012-12-12 15:30:00,5.34,5.35,5.32,5.35,2255200.0,3.9257,3.933,3.911,3.933,2255200.0
2012-12-13 09:30:00,5.29,5.3,5.25,5.25,2216800.0,3.8889,3.8963,3.8595,3.8595,2216800.0
2012-12-13 10:00:00,5.25,5.27,5.25,5.26,1720800.0,3.8595,3.8742,3.8595,3.8669,1720800.0
2012-12-13 10:30:00,5.26,5.26,5.24,5.24,1512800.0,3.8669,3.8669,3.8522,3.8522,1512800.0
2012-12-13 11:00:00,5.24,5.25,5.22,5.23,832800.0,3.8522,3.8595,3.8375,3.8448,832800.0
2012-12-13 11:30:00,5.22,5.23,5.22,5.22,1253600.0,3.8375,3.8448,3.8375,3.8375,1253600.0
2012-12-13 12:00:00,5.22,5.25,5.22,5.24,1076800.0,3.8375,3.8595,3.8375,3.8522,1076800.0
2012-12-13 12:30:00,5.24,5.24,5.23,5.24,1030400.0,3.8522,3.8522,3.8448,3.8522,1030400.0
2012-12-13 13:00:00,5.24,5.25,5.22,5.22,608800.0,3.8522,3.8595,3.8375,3.8375,608800.0
2012-12-13 13:30:00,5.22,5.22,5.22,5.22,1760800.0,3.8375,3.8375,3.8375,3.8375,1760800.0
2012-12-13 14:00:00,5.22,5.22,5.2,5.21,602400.0,3.8375,3.8375,3.8228,3.8301,602400.0
2012-12-13 14:30:00,5.21,5.22,5.21,5.22,591200.0,3.8301,3.8375,3.8301,3.8375,591200.0
2012-12-13 15:00:00,5.22,5.22,5.22,5.22,880800.0,3.8375,3.8375,3.8375,3.8375,880800.0
2012-12-13 15:30:00,5.22,5.23,5.22,5.22,3830400.0,3.8375,3.8448,3.8375,3.8375,3830400.0
2012-12-14 09:30:00,5.23,5.25,5.22,5.24,1635200.0,3.8448,3.8595,3.8375,3.8522,1635200.0
2012-12-14 10:00:00,5.24,5.24,5.22,5.23,1228800.0,3.8522,3.8522,3.8375,3.8448,1228800.0
2012-12-14 10:30:00,5.23,5.25,5.23,5.25,1024000.0,3.8448,3.8595,3.8448,3.8595,1024000.0
2012-12-14 11:00:00,5.25,5.27,5.24,5.25,1165600.0,3.8595,3.8742,3.8522,3.8595,1165600.0
2012-12-14 11:30:00,5.25,5.25,5.24,5.25,539200.0,3.8595,3.8595,3.8522,3.8595,539200.0
2012-12-14 12:00:00,5.24,5.25,5.24,5.24,508000.0,3.8522,3.8595,3.8522,3.8522,508000.0
2012-12-14 12:30:00,5.24,5.25,5.24,5.25,442400.0,3.8522,3.8595,3.8522,3.8595,442400.0
2012-12-14 13:00:00,5.25,5.25,5.24,5.25,636000.0,3.8595,3.8595,3.8522,3.8595,636000.0
2012-12-14 13:30:00,5.25,5.25,5.24,5.24,526400.0,3.8595,3.8595,3.8522,3.8522,526400.0
2012-12-14 14:00:00,5.24,5.25,5.24,5.24,664000.0,3.8522,3.8595,3.8522,3.8522,664000.0
2012-12-14 14:30:00,5.24,5.24,5.23,5.23,619200.0,3.8522,3.8522,3.8448,3.8448,619200.0
2012-12-14 15:00:00,5.23,5.23,5.21,5.21,1898400.0,3.8448,3.8448,3.8301,3.8301,1898400.0
2012-12-14 15:30:00,5.21,5.23,5.2,5.21,2453600.0,3.8301,3.8448,3.8228,3.8301,2453600.0
2012-12-17 09:30:00,5.19,5.2,5.15,5.16,2053600.0,3.8154,3.8228,3.786,3.7934,2053600.0
2012-12-17 10:00:00,5.16,5.18,5.16,5.17,1066400.0,3.7934,3.8081,3.7934,3.8007,1066400.0
2012-12-17 10:30:00,5.17,5.18,5.17,5.18,780000.0,3.8007,3.8081,3.8007,3.8081,780000.0
2012-12-17 11:00:00,5.17,5.18,5.15,5.15,1278400.0,3.8007,3.8081,3.786,3.786,1278400.0
2012-12-17 11:30:00,5.15,5.17,5.15,5.16,1384800.0,3.786,3.8007,3.786,3.7934,1384800.0
2012-12-17 12:00:00,5.16,5.17,5.16,5.16,726400.0,3.7934,3.8007,3.7934,3.7934,726400.0
2012-12-17 12:30:00,5.16,5.18,5.16,5.18,484800.0,3.7934,3.8081,3.7934,3.8081,484800.0
2012-12-17 13:00:00,5.17,5.18,5.17,5.17,491200.0,3.8007,3.8081,3.8007,3.8007,491200.0
2012-12-17 13:30:00,5.17,5.17,5.17,5.17,792800.0,3.8007,3.8007,3.8007,3.8007,792800.0
2012-12-17 14:00:00,5.17,5.17,5.17,5.17,1676800.0,3.8007,3.8007,3.8007,3.8007,1676800.0
2012-12-17 14:30:00,5.17,5.19,5.17,5.19,558400.0,3.8007,3.8154,3.8007,3.8154,558400.0
2012-12-17 15:00:00,5.19,5.19,5.18,5.18,1399200.0,3.8154,3.8154,3.8081,3.8081,1399200.0
2012-12-17 15:30:00,5.18,5.19,5.18,5.18,3098400.0,3.8081,3.8154,3.8081,3.8081,3098400.0
2012-12-18 09:30:00,5.2,5.24,5.2,5.22,2553600.0,3.8228,3.8522,3.8228,3.8375,2553600.0
2012-12-18 10:00:00,5.22,5.23,5.21,5.23,1106400.0,3.8375,3.8448,3.8301,3.8448,1106400.0
2012-12-18 10:30:00,5.23,5.24,5.23,5.24,993600.0,3.8448,3.8522,3.8448,3.8522,993600.0
2012-12-18 11:00:00,5.24,5.26,5.23,5.25,764800.0,3.8522,3.8669,3.8448,3.8595,764800.0
2012-12-18 11:30:00,5.25,5.27,5.24,5.25,781600.0,3.8595,3.8742,3.8522,3.8595,781600.0
2012-12-18 12:00:00,5.25,5.25,5.24,5.25,444000.0,3.8595,3.8595,3.8522,3.8595,444000.0
2012-12-18 12:30:00,5.25,5.27,5.25,5.25,578400.0,3.8595,3.8742,3.8595,3.8595,578400.0
2012-12-18 13:00:00,5.25,5.25,5.25,5.25,492800.0,3.8595,3.8595,3.8595,3.8595,492800.0
2012-12-18 13:30:00,5.25,5.26,5.25,5.26,1060000.0,3.8595,3.8669,3.8595,3.8669,1060000.0
2012-12-18 14:00:00,5.26,5.26,5.25,5.25,964000.0,3.8669,3.8669,3.8595,3.8595,964000.0
2012-12-18 14:30:00,5.25,5.25,5.25,5.25,886400.0,3.8595,3.8595,3.8595,3.8595,886400.0
2012-12-18 15:00:00,5.25,5.27,5.25,5.25,1506400.0,3.8595,3.8742,3.8595,3.8595,1506400.0
2012-12-18 15:30:00,5.25,5.26,5.24,5.26,2227200.0,3.8595,3.8669,3.8522,3.8669,2227200.0
2012-12-19 09:30:00,5.28,5.31,5.28,5.31,2009600.0,3.8816,3.9036,3.8816,3.9036,2009600.0
2012-12-19 10:00:00,5.31,5.33,5.3,5.33,1778400.0,3.9036,3.9183,3.8963,3.9183,1778400.0
2012-12-19 10:30:00,5.33,5.35,5.33,5.34,1511200.0,3.9183,3.933,3.9183,3.9257,1511200.0
2012-12-19 11:00:00,5.34,5.35,5.33,5.33,614400.0,3.9257,3.933,3.9183,3.9183,614400.0
2012-12-19 11:30:00,5.33,5.33,5.32,5.32,603200.0,3.9183,3.9183,3.911,3.911,603200.0
2012-12-19 12:00:00,5.32,5.33,5.32,5.32,446400.0,3.911,3.9183,3.911,3.911,446400.0
2012-12-19 12:30:00,5.32,5.33,5.32,5.32,291200.0,3.911,3.9183,3.911,3.911,291200.0
2012-12-19 13:00:00,5.32,5.33,5.32,5.32,283200.0,3.911,3.9183,3.911,3.911,283200.0
2012-12-19 13:30:00,5.32,5.32,5.32,5.32,387200.0,3.911,3.911,3.911,3.911,387200.0
2012-12-19 14:00:00,5.32,5.32,5.32,5.32,486400.0,3.911,3.911,3.911,3.911,486400.0
2012-12-19 14:30:00,5.32,5.33,5.32,5.32,641600.0,3.911,3.9183,3.911,3.911,641600.0
2012-12-19 15:00:00,5.32,5.32,5.32,5.32,886400.0,3.911,3.911,3.911,3.911,886400.0
2012-12-19 15:30:00,5.32,5.33,5.3,5.3,1923200.0,3.911,3.9183,3.8963,3.8963,1923200.0
2012-12-20 09:30:00,5.25,5.26,5.2,5.23,2452800.0,3.8595,3.8669,3.8228,3.8448,2452800.0
2012-12-20 10:00:00,5.23,5.23,5.2,5.22,1613600.0,3.8448,3.8448,3.8228,3.8375,1613600.0
2012-12-20 10:30:00,5.22,5.25,5.22,5.25,619200.0,3.8375,3.8595,3.8375,3.8595,619200.0
2012-12-20 11:00:00,5.25,5.26,5.25,5.25,1092000.0,3.8595,3.8669,3.8595,3.8595,1092000.0
2012-12-20 11:30:00,5.25,5.26,5.25,5.25,477600.0,3.8595,3.8669,3.8595,3.8595,477600.0
2012-12-20 12:00:00,5.25,5.26,5.25,5.25,660800.0,3.8595,3.8669,3.8595,3.8595,660800.0
2012-12-20 12:30:00,5.25,5.26,5.25,5.25,378400.0,3.8595,3.8669,3.8595,3.8595,378400.0
2012-12-20 13:00:00,5.26,5.27,5.25,5.26,656800.0,3.8669,3.8742,3.8595,3.8669,656800.0
2012-12-20 13:30:00,5.26,5.27,5.26,5.27,659200.0,3.8669,3.8742,3.8669,3.8742,659200.0
2012-12-20 14:00:00,5.27,5.28,5.26,5.28,1076000.0,3.8742,3.8816,3.8669,3.8816,1076000.0
2012-12-20 14:30:00,5.28,5.29,5.28,5.28,914400.0,3.8816,3.8889,3.8816,3.8816,914400.0
2012-12-20 15:00:00,5.29,5.29,5.28,5.29,961600.0,3.8889,3.8889,3.8816,3.8889,961600.0
2012-12-20 15:30:00,5.29,5.3,5.29,5.3,2668800.0,3.8889,3.8963,3.8889,3.8963,2668800.0
2012-12-21 09:30:00,5.23,5.26,5.21,5.25,692000.0,3.8448,3.8669,3.8301,3.8595,692000.0
2012-12-21 10:00:00,5.26,5.27,5.26,5.27,414400.0,3.8669,3.8742,3.8669,3.8742,414400.0
2012-12-21 10:30:00,5.27,5.27,5.26,5.26,461600.0,3.8742,3.8742,3.8669,3.8669,461600.0
2012-12-21 11:00:00,5.26,5.27,5.24,5.24,640000.0,3.8669,3.8742,3.8522,3.8522,640000.0
2012-12-21 11:30:00,5.24,5.24,5.23,5.23,291200.0,3.8522,3.8522,3.8448,3.8448,291200.0
2012-12-21 12:00:00,5.24,5.25,5.24,5.25,555200.0,3.8522,3.8595,3.8522,3.8595,555200.0
2012-12-21 12:30:00,5.25,5.26,5.25,5.26,399200.0,3.8595,3.8669,3.8595,3.8669,399200.0
2012-12-21 13:00:00,5.26,5.27,5.26,5.27,323200.0,3.8669,3.8742,3.8669,3.8742,323200.0
2012-12-21 13:30:00,5.27,5.28,5.26,5.27,370400.0,3.8742,3.8816,3.8669,3.8742,370400.0
2012-12-21 14:00:00,5.27,5.27,5.27,5.27,167200.0,3.8742,3.8742,3.8742,3.8742,167200.0
2012-12-21 14:30:00,5.27,5.28,5.27,5.28,285600.0,3.8742,3.8816,3.8742,3.8816,285600.0
2012-12-21 15:00:00,5.28,5.29,5.27,5.28,741600.0,3.8816,3.8889,3.8742,3.8816,741600.0
2012-12-21 15:30:00,5.28,5.33,5.28,5.32,7401600.0,3.8816,3.9183,3.8816,3.911,7401600.0
2012-12-24 09:30:00,5.29,5.31,5.25,5.25,1181600.0,3.8889,3.9036,3.8595,3.8595,1181600.0
2012-12-24 10:00:00,5.25,5.27,5.25,5.27,635200.0,3.8595,3.8742,3.8595,3.8742,635200.0
2012-12-24 10:30:00,5.27,5.28,5.26,5.26,341600.0,3.8742,3.8816,3.8669,3.8669,341600.0
2012-12-24 11:00:00,5.26,5.27,5.25,5.27,744800.0,3.8669,3.8742,3.8595,3.8742,744800.0
2012-12-24 11:30:00,5.27,5.27,5.26,5.26,451200.0,3.8742,3.8742,3.8669,3.8669,451200.0
2012-12-24 12:00:00,5.26,5.26,5.25,5.25,430400.0,3.8669,3.8669,3.8595,3.8595,430400.0
2012-12-24 12:30:00,5.25,5.25,5.24,5.24,1589600.0,3.8595,3.8595,3.8522,3.8522,1589600.0
2012-12-26 09:30:00,5.29,5.31,5.27,5.3,1466400.0,3.8889,3.9036,3.8742,3.8963,1466400.0
2012-12-26 10:00:00,5.3,5.31,5.29,5.29,580000.0,3.8963,3.9036,3.8889,3.8889,580000.0
2012-12-26 10:30:00,5.29,5.3,5.28,5.28,297600.0,3.8889,3.8963,3.8816,3.8816,297600.0
2012-12-26 11:00:00,5.28,5.28,5.26,5.26,624000.0,3.8816,3.8816,3.8669,3.8669,624000.0
2012-12-26 11:30:00,5.26,5.26,5.25,5.25,614400.0,3.8669,3.8669,3.8595,3.8595,614400.0
2012-12-26 12:00:00,5.25,5.27,5.25,5.26,396800.0,3.8595,3.8742,3.8595,3.8669,396800.0
2012-12-26 12:30:00,5.26,5.27,5.25,5.25,289600.0,3.8669,3.8742,3.8595,3.8595,289600.0
2012-12-26 13:00:00,5.25,5.27,5.25,5.27,240000.0,3.8595,3.8742,3.8595,3.8742,240000.0
2012-12-26 13:30:00,5.27,5.28,5.27,5.27,356000.0,3.8742,3.8816,3.8742,3.8742,356000.0
2012-12-26 14:00:00,5.27,5.29,5.27,5.28,348800.0,3.8742,3.8889,3.8742,3.8816,348800.0
2012-12-26 14:30:00,5.28,5.29,5.28,5.29,272000.0,3.8816,3.8889,3.8816,3.8889,272000.0
2012-12-26 15:00:00,5.29,5.29,5.27,5.28,431200.0,3.8889,3.8889,3.8742,3.8816,431200.0
2012-12-26 15:30:00,5.28,5.28,5.26,5.27,828800.0,3.8816,3.8816,3.8669,3.8742,828800.0
2012-12-27 09:30:00,5.24,5.24,5.2,5.24,987200.0,3.8522,3.8522,3.8228,3.8522,987200.0
2012-12-27 10:00:00,5.24,5.26,5.22,5.22,762400.0,3.8522,3.8669,3.8375,3.8375,762400.0
2012-12-27 10:30:00,5.22,5.22,5.2,5.2,601600.0,3.8375,3.8375,3.8228,3.8228,601600.0
2012-12-27 11:00:00,5.21,5.21,5.19,5.21,336800.0,3.8301,3.8301,3.8154,3.8301,336800.0
2012-12-27 11:30:00,5.21,5.21,5.19,5.19,663200.0,3.8301,3.8301,3.8154,3.8154,663200.0
2012-12-27 12:00:00,5.19,5.21,5.19,5.2,308800.0,3.8154,3.8301,3.8154,3.8228,308800.0
2012-12-27 12:30:00,5.2,5.2,5.19,5.2,214400.0,3.8228,3.8228,3.8154,3.8228,214400.0
2012-12-27 13:00:00,5.2,5.21,5.19,5.19,413600.0,3.8228,3.8301,3.8154,3.8154,413600.0
2012-12-27 13:30:00,5.19,5.2,5.19,5.2,324000.0,3.8154,3.8228,3.8154,3.8228,324000.0
2012-12-27 14:00:00,5.2,5.21,5.2,5.21,299200.0,3.8228,3.8301,3.8228,3.8301,299200.0
2012-12-27 14:30:00,5.21,5.22,5.19,5.2,586400.0,3.8301,3.8375,3.8154,3.8228,586400.0
2012-12-27 15:00:00,5.2,5.21,5.2,5.21,564000.0,3.8228,3.8301,3.8228,3.8301,564000.0
2012-12-27 15:30:00,5.21,5.23,5.21,5.21,1184800.0,3.8301,3.8448,3.8301,3.8301,1184800.0
2012-12-28 09:30:00,5.24,5.26,5.23,5.24,949600.0,3.8522,3.8669,3.8448,3.8522,949600.0
2012-12-28 10:00:00,5.24,5.25,5.23,5.23,929600.0,3.8522,3.8595,3.8448,3.8448,929600.0
2012-12-28 10:30:00,5.23,5.25,5.23,5.24,346400.0,3.8448,3.8595,3.8448,3.8522,346400.0
2012-12-28 11:00:00,5.24,5.24,5.23,5.24,259200.0,3.8522,3.8522,3.8448,3.8522,259200.0
2012-12-28 11:30:00,5.24,5.25,5.23,5.24,263200.0,3.8522,3.8595,3.8448,3.8522,263200.0
2012-12-28 12:00:00,5.24,5.24,5.22,5.24,306400.0,3.8522,3.8522,3.8375,3.8522,306400.0
2012-12-28 12:30:00,5.24,5.25,5.24,5.25,205600.0,3.8522,3.8595,3.8522,3.8595,205600.0
2012-12-28 13:00:00,5.25,5.25,5.24,5.24,323200.0,3.8595,3.8595,3.8522,3.8522,323200.0
2012-12-28 13:30:00,5.24,5.25,5.24,5.24,295200.0,3.8522,3.8595,3.8522,3.8522,295200.0
2012-12-28 14:00:00,5.24,5.24,5.23,5.23,408000.0,3.8522,3.8522,3.8448,3.8448,408000.0
2012-12-28 14:30:00,5.23,5.24,5.23,5.23,484800.0,3.8448,3.8522,3.8448,3.8448,484800.0
2012-12-28 15:00:00,5.23,5.24,5.23,5.24,571200.0,3.8448,3.8522,3.8448,3.8522,571200.0
2012-12-28 15:30:00,5.24,5.25,5.22,5.22,1584800.0,3.8522,3.8595,3.8375,3.8375,1584800.0
2012-12-31 09:30:00,5.28,5.29,5.23,5.23,1363200.0,3.8816,3.8889,3.8448,3.8448,1363200.0
2012-12-31 10:00:00,5.23,5.24,5.22,5.23,884000.0,3.8448,3.8522,3.8375,3.8448,884000.0
2012-12-31 10:30:00,5.23,5.25,5.23,5.24,995200.0,3.8448,3.8595,3.8448,3.8522,995200.0
2012-12-31 11:00:00,5.24,5.25,5.23,5.24,479200.0,3.8522,3.8595,3.8448,3.8522,479200.0
2012-12-31 11:30:00,5.24,5.25,5.23,5.24,571200.0,3.8522,3.8595,3.8448,3.8522,571200.0
2012-12-31 12:00:00,5.25,5.26,5.24,5.25,471200.0,3.8595,3.8669,3.8522,3.8595,471200.0
2012-12-31 12:30:00,5.25,5.28,5.25,5.26,624000.0,3.8595,3.8816,3.8595,3.8669,624000.0
2012-12-31 13:00:00,5.26,5.27,5.26,5.26,335200.0,3.8669,3.8742,3.8669,3.8669,335200.0
2012-12-31 13:30:00,5.26,5.28,5.26,5.26,413600.0,3.8669,3.8816,3.8669,3.8669,413600.0
2012-12-31 14:00:00,5.26,5.27,5.25,5.26,510400.0,3.8669,3.8742,3.8595,3.8669,510400.0
2012-12-31 14:30:00,5.26,5.28,5.25,5.28,592800.0,3.8669,3.8816,3.8595,3.8816,592800.0
2012-12-31 15:00:00,5.27,5.29,5.25,5.26,868800.0,3.8742,3.8889,3.8595,3.8669,868800.0
2012-12-31 15:30:00,5.26,5.3,5.26,5.29,2496000.0,3.8669,3.8963,3.8669,3.8889,2496000.0
2013-01-02 09:30:00,5.45,5.45,5.34,5.4,3340800.0,4.0065,4.0065,3.9257,3.9698,3340800.0
2013-01-02 10:00:00,5.4,5.4,5.35,5.35,1679200.0,3.9698,3.9698,3.933,3.933,1679200.0
2013-01-02 10:30:00,5.35,5.37,5.34,5.34,757600.0,3.933,3.9477,3.9257,3.9257,757600.0
2013-01-02 11:00:00,5.34,5.35,5.32,5.33,1180000.0,3.9257,3.933,3.911,3.9183,1180000.0
2013-01-02 11:30:00,5.33,5.35,5.33,5.33,656000.0,3.9183,3.933,3.9183,3.9183,656000.0
2013-01-02 12:00:00,5.33,5.34,5.32,5.34,505600.0,3.9183,3.9257,3.911,3.9257,505600.0
2013-01-02 12:30:00,5.34,5.35,5.33,5.33,460800.0,3.9257,3.933,3.9183,3.9183,460800.0
2013-01-02 13:00:00,5.34,5.34,5.33,5.34,642400.0,3.9257,3.9257,3.9183,3.9257,642400.0
2013-01-02 13:30:00,5.34,5.34,5.32,5.32,484800.0,3.9257,3.9257,3.911,3.911,484800.0
2013-01-02 14:00:00,5.32,5.34,5.32,5.34,535200.0,3.911,3.9257,3.911,3.9257,535200.0
2013-01-02 14:30:00,5.34,5.34,5.32,5.32,432000.0,3.9257,3.9257,3.911,3.911,432000.0
2013-01-02 15:00:00,5.32,5.35,5.32,5.34,858400.0,3.911,3.933,3.911,3.9257,858400.0
2013-01-02 15:30:00,5.34,5.36,5.34,5.36,1471200.0,3.9257,3.9404,3.9257,3.9404,1471200.0
2013-01-03 09:30:00,5.38,5.41,5.36,5.41,984000.0,3.9551,3.9771,3.9404,3.9771,984000.0
2013-01-03 10:00:00,5.41,5.42,5.41,5.41,636000.0,3.9771,3.9845,3.9771,3.9771,636000.0
2013-01-03 10:30:00,5.41,5.43,5.41,5.43,1145600.0,3.9771,3.9918,3.9771,3.9918,1145600.0
2013-01-03 11:00:00,5.43,5.44,5.43,5.44,762400.0,3.9918,3.9992,3.9918,3.9992,762400.0
2013-01-03 11:30:00,5.44,5.47,5.44,5.47,1242400.0,3.9992,4.0212,3.9992,4.0212,1242400.0
2013-01-03 12:00:00,5.47,5.48,5.47,5.47,654400.0,4.0212,4.0286,4.0212,4.0212,654400.0
2013-01-03 12:30:00,5.47,5.48,5.47,5.47,805600.0,4.0212,4.0286,4.0212,4.0212,805600.0
2013-01-03 13:00:00,5.47,5.48,5.47,5.47,532000.0,4.0212,4.0286,4.0212,4.0212,532000.0
2013-01-03 13:30:00,5.47,5.47,5.47,5.47,334400.0,4.0212,4.0212,4.0212,4.0212,334400.0
2013-01-03 14:00:00,5.47,5.48,5.45,5.45,1969600.0,4.0212,4.0286,4.0065,4.0065,1969600.0
2013-01-03 14:30:00,5.45,5.45,5.43,5.43,1280000.0,4.0065,4.0065,3.9918,3.9918,1280000.0
2013-01-03 15:00:00,5.43,5.44,5.42,5.42,1340800.0,3.9918,3.9992,3.9845,3.9845,1340800.0
2013-01-03 15:30:00,5.42,5.43,5.41,5.43,2630400.0,3.9845,3.9918,3.9771,3.9918,2630400.0
2013-01-04 09:30:00,5.37,5.37,5.3,5.33,3612800.0,3.9477,3.9477,3.8963,3.9183,3612800.0
2013-01-04 10:00:00,5.33,5.34,5.31,5.31,1222400.0,3.9183,3.9257,3.9036,3.9036,1222400.0
2013-01-04 10:30:00,5.31,5.31,5.3,5.3,1058400.0,3.9036,3.9036,3.8963,3.8963,1058400.0
2013-01-04 11:00:00,5.3,5.31,5.29,5.31,1016000.0,3.8963,3.9036,3.8889,3.9036,1016000.0
2013-01-04 11:30:00,5.31,5.32,5.3,5.31,1165600.0,3.9036,3.911,3.8963,3.9036,1165600.0
2013-01-04 12:00:00,5.31,5.31,5.3,5.31,483200.0,3.9036,3.9036,3.8963,3.9036,483200.0
2013-01-04 12:30:00,5.31,5.31,5.3,5.3,331200.0,3.9036,3.9036,3.8963,3.8963,331200.0
2013-01-04 13:00:00,5.3,5.31,5.3,5.31,591200.0,3.8963,3.9036,3.8963,3.9036,591200.0
2013-01-04 13:30:00,5.31,5.31,5.3,5.31,557600.0,3.9036,3.9036,3.8963,3.9036,557600.0
2013-01-04 14:00:00,5.31,5.31,5.31,5.31,574400.0,3.9036,3.9036,3.9036,3.9036,574400.0
2013-01-04 14:30:00,5.31,5.32,5.31,5.31,1344800.0,3.9036,3.911,3.9036,3.9036,1344800.0
2013-01-04 15:00:00,5.31,5.34,5.31,5.34,2067200.0,3.9036,3.9257,3.9036,3.9257,2067200.0
2013-01-04 15:30:00,5.33,5.34,5.32,5.33,1927200.0,3.9183,3.9257,3.911,3.9183,1927200.0
2013-01-07 09:30:00,5.34,5.39,5.34,5.36,1705600.0,3.9257,3.9624,3.9257,3.9404,1705600.0
2013-01-07 10:00:00,5.36,5.38,5.36,5.38,1406400.0,3.9404,3.9551,3.9404,3.9551,1406400.0
2013-01-07 10:30:00,5.38,5.38,5.36,5.37,1057600.0,3.9551,3.9551,3.9404,3.9477,1057600.0
2013-01-07 11:00:00,5.37,5.37,5.36,5.36,976800.0,3.9477,3.9477,3.9404,3.9404,976800.0
2013-01-07 11:30:00,5.36,5.36,5.35,5.35,640000.0,3.9404,3.9404,3.933,3.933,640000.0
2013-01-07 12:00:00,5.35,5.37,5.35,5.36,635200.0,3.933,3.9477,3.933,3.9404,635200.0
2013-01-07 12:30:00,5.36,5.37,5.36,5.37,575200.0,3.9404,3.9477,3.9404,3.9477,575200.0
2013-01-07 13:00:00,5.37,5.38,5.37,5.38,528800.0,3.9477,3.9551,3.9477,3.9551,528800.0
2013-01-07 13:30:00,5.38,5.38,5.37,5.38,581600.0,3.9551,3.9551,3.9477,3.9551,581600.0
2013-01-07 14:00:00,5.38,5.39,5.38,5.39,368800.0,3.9551,3.9624,3.9551,3.9624,368800.0
2013-01-07 14:30:00,5.39,5.4,5.39,5.4,898400.0,3.9624,3.9698,3.9624,3.9698,898400.0
2013-01-07 15:00:00,5.4,5.41,5.39,5.4,1500000.0,3.9698,3.9771,3.9624,3.9698,1500000.0
2013-01-07 15:30:00,5.41,5.41,5.4,5.41,2720000.0,3.9771,3.9771,3.9698,3.9771,2720000.0
2013-01-08 09:30:00,5.31,5.35,5.31,5.32,1995200.0,3.9036,3.933,3.9036,3.911,1995200.0
2013-01-08 10:00:00,5.32,5.35,5.32,5.34,1272000.0,3.911,3.933,3.911,3.9257,1272000.0
2013-01-08 10:30:00,5.34,5.35,5.31,5.32,1647200.0,3.9257,3.933,3.9036,3.911,1647200.0
2013-01-08 11:00:00,5.32,5.32,5.3,5.31,1087200.0,3.911,3.911,3.8963,3.9036,1087200.0
2013-01-08 11:30:00,5.31,5.32,5.31,5.31,1012000.0,3.9036,3.911,3.9036,3.9036,1012000.0
2013-01-08 12:00:00,5.31,5.31,5.31,5.31,571200.0,3.9036,3.9036,3.9036,3.9036,571200.0
2013-01-08 12:30:00,5.31,5.33,5.31,5.32,1030400.0,3.9036,3.9183,3.9036,3.911,1030400.0
2013-01-08 13:00:00,5.32,5.32,5.31,5.32,1362400.0,3.911,3.911,3.9036,3.911,1362400.0
2013-01-08 13:30:00,5.32,5.32,5.32,5.32,2013600.0,3.911,3.911,3.911,3.911,2013600.0
2013-01-08 14:00:00,5.32,5.32,5.32,5.32,753600.0,3.911,3.911,3.911,3.911,753600.0
2013-01-08 14:30:00,5.32,5.32,5.32,5.32,1174400.0,3.911,3.911,3.911,3.911,1174400.0
2013-01-08 15:00:00,5.32,5.32,5.32,5.32,859200.0,3.911,3.911,3.911,3.911,859200.0
2013-01-08 15:30:00,5.32,5.32,5.31,5.31,3609600.0,3.911,3.911,3.9036,3.9036,3609600.0
2013-01-09 09:30:00,5.31,5.35,5.31,5.34,5304000.0,3.9036,3.933,3.9036,3.9257,5304000.0
2013-01-09 10:00:00,5.34,5.38,5.34,5.36,2976800.0,3.9257,3.9551,3.9257,3.9404,2976800.0
2013-01-09 10:30:00,5.36,5.36,5.35,5.35,988800.0,3.9404,3.9404,3.933,3.933,988800.0
2013-01-09 11:00:00,5.35,5.36,5.34,5.35,1001600.0,3.933,3.9404,3.9257,3.933,1001600.0
2013-01-09 11:30:00,5.35,5.35,5.33,5.34,800000.0,3.933,3.933,3.9183,3.9257,800000.0
2013-01-09 12:00:00,5.34,5.34,5.33,5.33,1419200.0,3.9257,3.9257,3.9183,3.9183,1419200.0
2013-01-09 12:30:00,5.33,5.33,5.31,5.31,1681600.0,3.9183,3.9183,3.9036,3.9036,1681600.0
2013-01-09 13:00:00,5.31,5.32,5.3,5.31,1426400.0,3.9036,3.911,3.8963,3.9036,1426400.0
2013-01-09 13:30:00,5.31,5.32,5.31,5.32,800800.0,3.9036,3.911,3.9036,3.911,800800.0
2013-01-09 14:00:00,5.32,5.32,5.32,5.32,2459200.0,3.911,3.911,3.911,3.911,2459200.0
2013-01-09 14:30:00,5.32,5.32,5.31,5.32,1240800.0,3.911,3.911,3.9036,3.911,1240800.0
2013-01-09 15:00:00,5.32,5.33,5.31,5.32,1901600.0,3.911,3.9183,3.9036,3.911,1901600.0
2013-01-09 15:30:00,5.32,5.33,5.32,5.33,3342400.0,3.911,3.9183,3.911,3.9183,3342400.0
2013-01-10 09:30:00,5.38,5.6,5.32,5.36,5124800.0,3.9551,4.1168,3.911,3.9404,5124800.0
2013-01-10 10:00:00,5.36,5.38,5.36,5.37,1672800.0,3.9404,3.9551,3.9404,3.9477,1672800.0
2013-01-10 10:30:00,5.37,5.38,5.36,5.36,1108800.0,3.9477,3.9551,3.9404,3.9404,1108800.0
2013-01-10 11:00:00,5.36,5.36,5.35,5.36,1308000.0,3.9404,3.9404,3.933,3.9404,1308000.0
2013-01-10 11:30:00,5.36,5.37,5.35,5.36,1612000.0,3.9404,3.9477,3.933,3.9404,1612000.0
2013-01-10 12:00:00,5.37,5.39,5.36,5.39,1356800.0,3.9477,3.9624,3.9404,3.9624,1356800.0
2013-01-10 12:30:00,5.39,5.42,5.38,5.42,2772000.0,3.9624,3.9845,3.9551,3.9845,2772000.0
2013-01-10 13:00:00,5.42,5.44,5.42,5.44,1597600.0,3.9845,3.9992,3.9845,3.9992,1597600.0
2013-01-10 13:30:00,5.44,5.49,5.44,5.49,2269600.0,3.9992,4.0359,3.9992,4.0359,2269600.0
2013-01-10 14:00:00,5.48,5.49,5.47,5.49,1288000.0,4.0286,4.0359,4.0212,4.0359,1288000.0
2013-01-10 14:30:00,5.49,5.55,5.49,5.52,3283200.0,4.0359,4.0801,4.0359,4.058,3283200.0
2013-01-10 15:00:00,5.52,5.53,5.48,5.49,3096800.0,4.058,4.0654,4.0286,4.0359,3096800.0
2013-01-10 15:30:00,5.49,5.5,5.47,5.49,3528000.0,4.0359,4.0433,4.0212,4.0359,3528000.0
2013-01-11 09:30:00,6.35,6.61,6.27,6.51,38593600.0,4.6682,4.8593,4.6094,4.7858,38593600.0
2013-01-11 10:00:00,6.51,6.51,6.44,6.48,10959200.0,4.7858,4.7858,4.7343,4.7637,10959200.0
2013-01-11 10:30:00,6.48,6.48,6.41,6.41,6869600.0,4.7637,4.7637,4.7123,4.7123,6869600.0
2013-01-11 11:00:00,6.41,6.45,6.39,6.41,4560800.0,4.7123,4.7417,4.6976,4.7123,4560800.0
2013-01-11 11:30:00,6.42,6.46,6.41,6.44,4232000.0,4.7196,4.749,4.7123,4.7343,4232000.0
2013-01-11 12:00:00,6.44,6.48,6.44,6.44,1968000.0,4.7343,4.7637,4.7343,4.7343,1968000.0
2013-01-11 12:30:00,6.44,6.49,6.43,6.49,4180000.0,4.7343,4.7711,4.727,4.7711,4180000.0
2013-01-11 13:00:00,6.49,6.56,6.49,6.55,5595200.0,4.7711,4.8226,4.7711,4.8152,5595200.0
2013-01-11 13:30:00,6.56,6.65,6.55,6.6,7854400.0,4.8226,4.8887,4.8152,4.852,7854400.0
2013-01-11 14:00:00,6.6,6.61,6.56,6.56,2996000.0,4.852,4.8593,4.8226,4.8226,2996000.0
2013-01-11 14:30:00,6.56,6.6,6.54,6.58,3318400.0,4.8226,4.852,4.8079,4.8373,3318400.0
2013-01-11 15:00:00,6.58,6.59,6.51,6.52,5424000.0,4.8373,4.8446,4.7858,4.7931,5424000.0
2013-01-11 15:30:00,6.52,6.56,6.52,6.53,9987200.0,4.7931,4.8226,4.7931,4.8005,9987200.0
2013-01-14 09:30:00,6.44,6.53,6.42,6.5,7870400.0,4.7343,4.8005,4.7196,4.7784,7870400.0
2013-01-14 10:00:00,6.5,6.52,6.47,6.47,4896000.0,4.7784,4.7931,4.7564,4.7564,4896000.0
2013-01-14 10:30:00,6.47,6.49,6.47,6.48,1949600.0,4.7564,4.7711,4.7564,4.7637,1949600.0
2013-01-14 11:00:00,6.48,6.5,6.48,6.5,2096000.0,4.7637,4.7784,4.7637,4.7784,2096000.0
2013-01-14 11:30:00,6.5,6.52,6.5,6.52,2659200.0,4.7784,4.7931,4.7784,4.7931,2659200.0
2013-01-14 12:00:00,6.52,6.53,6.51,6.52,2536000.0,4.7931,4.8005,4.7858,4.7931,2536000.0
2013-01-14 12:30:00,6.52,6.53,6.51,6.51,1164000.0,4.7931,4.8005,4.7858,4.7858,1164000.0
2013-01-14 13:00:00,6.51,6.52,6.51,6.51,1208000.0,4.7858,4.7931,4.7858,4.7858,1208000.0
2013-01-14 13:30:00,6.51,6.51,6.47,6.48,1212000.0,4.7858,4.7858,4.7564,4.7637,1212000.0
2013-01-14 14:00:00,6.48,6.52,6.48,6.52,2432800.0,4.7637,4.7931,4.7637,4.7931,2432800.0
2013-01-14 14:30:00,6.52,6.52,6.5,6.52,1405600.0,4.7931,4.7931,4.7784,4.7931,1405600.0
2013-01-14 15:00:00,6.51,6.52,6.51,6.51,2096800.0,4.7858,4.7931,4.7858,4.7858,2096800.0
2013-01-14 15:30:00,6.51,6.51,6.49,6.49,5315200.0,4.7858,4.7858,4.7711,4.7711,5315200.0
2013-01-15 09:30:00,6.4,6.4,6.33,6.35,4004000.0,4.7049,4.7049,4.6535,4.6682,4004000.0
2013-01-15 10:00:00,6.35,6.35,6.32,6.32,2634400.0,4.6682,4.6682,4.6461,4.6461,2634400.0
2013-01-15 10:30:00,6.32,6.32,6.29,6.3,2294400.0,4.6461,4.6461,4.6241,4.6314,2294400.0
2013-01-15 11:00:00,6.3,6.32,6.3,6.31,2112800.0,4.6314,4.6461,4.6314,4.6388,2112800.0
2013-01-15 11:30:00,6.31,6.36,6.31,6.35,2674400.0,4.6388,4.6755,4.6388,4.6682,2674400.0
2013-01-15 12:00:00,6.35,6.36,6.35,6.36,1541600.0,4.6682,4.6755,4.6682,4.6755,1541600.0
2013-01-15 12:30:00,6.36,6.41,6.36,6.41,2255200.0,4.6755,4.7123,4.6755,4.7123,2255200.0
2013-01-15 13:00:00,6.41,6.41,6.39,6.4,909600.0,4.7123,4.7123,4.6976,4.7049,909600.0
2013-01-15 13:30:00,6.4,6.41,6.39,6.39,1427200.0,4.7049,4.7123,4.6976,4.6976,1427200.0
2013-01-15 14:00:00,6.39,6.4,6.39,6.4,985600.0,4.6976,4.7049,4.6976,4.7049,985600.0
2013-01-15 14:30:00,6.4,6.41,6.4,6.41,1350400.0,4.7049,4.7123,4.7049,4.7123,1350400.0
2013-01-15 15:00:00,6.41,6.42,6.4,6.4,2046400.0,4.7123,4.7196,4.7049,4.7049,2046400.0
2013-01-15 15:30:00,6.4,6.41,6.37,6.37,4576800.0,4.7049,4.7123,4.6829,4.6829,4576800.0
2013-01-16 09:30:00,6.34,6.41,6.33,6.39,1880000.0,4.6608,4.7123,4.6535,4.6976,1880000.0
2013-01-16 10:00:00,6.39,6.43,6.39,6.42,1775200.0,4.6976,4.727,4.6976,4.7196,1775200.0
2013-01-16 10:30:00,6.42,6.43,6.41,6.41,975200.0,4.7196,4.727,4.7123,4.7123,975200.0
2013-01-16 11:00:00,6.41,6.42,6.4,6.42,365600.0,4.7123,4.7196,4.7049,4.7196,365600.0
2013-01-16 11:30:00,6.42,6.43,6.41,6.42,401600.0,4.7196,4.727,4.7123,4.7196,401600.0
2013-01-16 12:00:00,6.41,6.43,6.41,6.42,339200.0,4.7123,4.727,4.7123,4.7196,339200.0
2013-01-16 12:30:00,6.42,6.43,6.41,6.42,850400.0,4.7196,4.727,4.7123,4.7196,850400.0
2013-01-16 13:00:00,6.42,6.44,6.42,6.44,720800.0,4.7196,4.7343,4.7196,4.7343,720800.0
2013-01-16 13:30:00,6.44,6.45,6.43,6.45,678400.0,4.7343,4.7417,4.727,4.7417,678400.0
2013-01-16 14:00:00,6.45,6.45,6.43,6.44,720800.0,4.7417,4.7417,4.727,4.7343,720800.0
2013-01-16 14:30:00,6.44,6.45,6.43,6.43,764800.0,4.7343,4.7417,4.727,4.727,764800.0
2013-01-16 15:00:00,6.43,6.43,6.42,6.43,952800.0,4.727,4.727,4.7196,4.727,952800.0
2013-01-16 15:30:00,6.42,6.43,6.42,6.42,2118400.0,4.7196,4.727,4.7196,4.7196,2118400.0
2013-01-17 09:30:00,6.46,6.55,6.46,6.55,1389600.0,4.749,4.8152,4.749,4.8152,1389600.0
2013-01-17 10:00:00,6.55,6.56,6.52,6.54,1632000.0,4.8152,4.8226,4.7931,4.8079,1632000.0
2013-01-17 10:30:00,6.54,6.55,6.53,6.55,989600.0,4.8079,4.8152,4.8005,4.8152,989600.0
2013-01-17 11:00:00,6.55,6.57,6.54,6.56,2077600.0,4.8152,4.8299,4.8079,4.8226,2077600.0
2013-01-17 11:30:00,6.56,6.57,6.53,6.54,896000.0,4.8226,4.8299,4.8005,4.8079,896000.0
2013-01-17 12:00:00,6.54,6.54,6.52,6.53,1035200.0,4.8079,4.8079,4.7931,4.8005,1035200.0
2013-01-17 12:30:00,6.53,6.55,6.51,6.53,1006400.0,4.8005,4.8152,4.7858,4.8005,1006400.0
2013-01-17 13:00:00,6.53,6.55,6.53,6.54,518400.0,4.8005,4.8152,4.8005,4.8079,518400.0
2013-01-17 13:30:00,6.54,6.55,6.53,6.54,387200.0,4.8079,4.8152,4.8005,4.8079,387200.0
2013-01-17 14:00:00,6.54,6.56,6.54,6.55,694400.0,4.8079,4.8226,4.8079,4.8152,694400.0
2013-01-17 14:30:00,6.55,6.56,6.53,6.53,622400.0,4.8152,4.8226,4.8005,4.8005,622400.0
2013-01-17 15:00:00,6.53,6.54,6.53,6.53,707200.0,4.8005,4.8079,4.8005,4.8005,707200.0
2013-01-17 15:30:00,6.53,6.53,6.49,6.52,2701600.0,4.8005,4.8005,4.7711,4.7931,2701600.0
2013-01-18 09:30:00,6.5,6.55,6.48,6.53,1808800.0,4.7784,4.8152,4.7637,4.8005,1808800.0
2013-01-18 10:00:00,6.53,6.54,6.51,6.52,972000.0,4.8005,4.8079,4.7858,4.7931,972000.0
2013-01-18 10:30:00,6.52,6.52,6.5,6.51,508000.0,4.7931,4.7931,4.7784,4.7858,508000.0
2013-01-18 11:00:00,6.51,6.51,6.49,6.5,469600.0,4.7858,4.7858,4.7711,4.7784,469600.0
2013-01-18 11:30:00,6.5,6.5,6.49,6.5,523200.0,4.7784,4.7784,4.7711,4.7784,523200.0
2013-01-18 12:00:00,6.5,6.51,6.49,6.51,707200.0,4.7784,4.7858,4.7711,4.7858,707200.0
2013-01-18 12:30:00,6.51,6.51,6.5,6.51,463200.0,4.7858,4.7858,4.7784,4.7858,463200.0
2013-01-18 13:00:00,6.51,6.52,6.51,6.52,368800.0,4.7858,4.7931,4.7858,4.7931,368800.0
2013-01-18 13:30:00,6.52,6.52,6.51,6.51,344000.0,4.7931,4.7931,4.7858,4.7858,344000.0
2013-01-18 14:00:00,6.51,6.52,6.5,6.52,460000.0,4.7858,4.7931,4.7784,4.7931,460000.0
2013-01-18 14:30:00,6.51,6.52,6.51,6.52,358400.0,4.7858,4.7931,4.7858,4.7931,358400.0
2013-01-18 15:00:00,6.52,6.52,6.51,6.51,574400.0,4.7931,4.7931,4.7858,4.7858,574400.0
2013-01-18 15:30:00,6.51,6.53,6.51,6.52,1477600.0,4.7858,4.8005,4.7858,4.7931,1477600.0
2013-01-22 09:30:00,6.51,6.53,6.46,6.51,1761600.0,4.7858,4.8005,4.749,4.7858,1761600.0
2013-01-22 10:00:00,6.51,6.51,6.48,6.5,1552000.0,4.7858,4.7858,4.7637,4.7784,1552000.0
2013-01-22 10:30:00,6.5,6.52,6.5,6.5,276800.0,4.7784,4.7931,4.7784,4.7784,276800.0
2013-01-22 11:00:00,6.5,6.51,6.49,6.51,465600.0,4.7784,4.7858,4.7711,4.7858,465600.0
2013-01-22 11:30:00,6.51,6.51,6.49,6.5,497600.0,4.7858,4.7858,4.7711,4.7784,497600.0
2013-01-22 12:00:00,6.5,6.51,6.49,6.5,452000.0,4.7784,4.7858,4.7711,4.7784,452000.0
2013-01-22 12:30:00,6.5,6.51,6.5,6.51,400000.0,4.7784,4.7858,4.7784,4.7858,400000.0
2013-01-22 13:00:00,6.51,6.52,6.5,6.52,509600.0,4.7858,4.7931,4.7784,4.7931,509600.0
2013-01-22 13:30:00,6.52,6.52,6.49,6.5,445600.0,4.7931,4.7931,4.7711,4.7784,445600.0
2013-01-22 14:00:00,6.5,6.51,6.49,6.5,632000.0,4.7784,4.7858,4.7711,4.7784,632000.0
2013-01-22 14:30:00,6.5,6.51,6.49,6.51,632000.0,4.7784,4.7858,4.7711,4.7858,632000.0
2013-01-22 15:00:00,6.51,6.52,6.5,6.51,1171200.0,4.7858,4.7931,4.7784,4.7858,1171200.0
2013-01-22 15:30:00,6.51,6.52,6.49,6.5,2110400.0,4.7858,4.7931,4.7711,4.7784,2110400.0
2013-01-23 09:30:00,6.5,6.63,6.49,6.62,2286400.0,4.7784,4.874,4.7711,4.8667,2286400.0
2013-01-23 10:00:00,6.62,6.65,6.61,6.62,1972800.0,4.8667,4.8887,4.8593,4.8667,1972800.0
2013-01-23 10:30:00,6.62,6.64,6.6,6.61,1199200.0,4.8667,4.8814,4.852,4.8593,1199200.0
2013-01-23 11:00:00,6.61,6.63,6.59,6.6,1199200.0,4.8593,4.874,4.8446,4.852,1199200.0
2013-01-23 11:30:00,6.6,6.63,6.59,6.63,1104800.0,4.852,4.874,4.8446,4.874,1104800.0
2013-01-23 12:00:00,6.63,6.64,6.62,6.62,1200800.0,4.874,4.8814,4.8667,4.8667,1200800.0
2013-01-23 12:30:00,6.62,6.63,6.61,6.61,703200.0,4.8667,4.874,4.8593,4.8593,703200.0
2013-01-23 13:00:00,6.61,6.64,6.6,6.64,994400.0,4.8593,4.8814,4.852,4.8814,994400.0
2013-01-23 13:30:00,6.64,6.64,6.64,6.64,677600.0,4.8814,4.8814,4.8814,4.8814,677600.0
2013-01-23 14:00:00,6.64,6.67,6.64,6.66,1164000.0,4.8814,4.9034,4.8814,4.8961,1164000.0
2013-01-23 14:30:00,6.67,6.67,6.66,6.67,1416800.0,4.9034,4.9034,4.8961,4.9034,1416800.0
2013-01-23 15:00:00,6.67,6.67,6.63,6.63,2538400.0,4.9034,4.9034,4.874,4.874,2538400.0
2013-01-23 15:30:00,6.63,6.64,6.61,6.63,3148800.0,4.874,4.8814,4.8593,4.874,3148800.0
2013-01-24 09:30:00,6.56,6.59,6.54,6.56,2061600.0,4.8226,4.8446,4.8079,4.8226,2061600.0
2013-01-24 10:00:00,6.56,6.57,6.55,6.55,926400.0,4.8226,4.8299,4.8152,4.8152,926400.0
2013-01-24 10:30:00,6.55,6.57,6.54,6.55,1382400.0,4.8152,4.8299,4.8079,4.8152,1382400.0
2013-01-24 11:00:00,6.56,6.59,6.56,6.59,414400.0,4.8226,4.8446,4.8226,4.8446,414400.0
2013-01-24 11:30:00,6.59,6.62,6.59,6.61,1571200.0,4.8446,4.8667,4.8446,4.8593,1571200.0
2013-01-24 12:00:00,6.61,6.61,6.6,6.61,684800.0,4.8593,4.8593,4.852,4.8593,684800.0
2013-01-24 12:30:00,6.61,6.62,6.59,6.59,612000.0,4.8593,4.8667,4.8446,4.8446,612000.0
2013-01-24 13:00:00,6.58,6.6,6.58,6.6,458400.0,4.8373,4.852,4.8373,4.852,458400.0
2013-01-24 13:30:00,6.59,6.6,6.58,6.58,900000.0,4.8446,4.852,4.8373,4.8373,900000.0
2013-01-24 14:00:00,6.58,6.59,6.58,6.58,1200000.0,4.8373,4.8446,4.8373,4.8373,1200000.0
2013-01-24 14:30:00,6.58,6.6,6.58,6.59,748800.0,4.8373,4.852,4.8373,4.8446,748800.0
2013-01-24 15:00:00,6.59,6.59,6.58,6.59,976800.0,4.8446,4.8446,4.8373,4.8446,976800.0
2013-01-24 15:30:00,6.59,6.61,6.58,6.58,2056000.0,4.8446,4.8593,4.8373,4.8373,2056000.0
2013-01-25 09:30:00,6.57,6.59,6.56,6.59,1589600.0,4.8299,4.8446,4.8226,4.8446,1589600.0
2013-01-25 10:00:00,6.58,6.6,6.56,6.56,976000.0,4.8373,4.852,4.8226,4.8226,976000.0
2013-01-25 10:30:00,6.56,6.58,6.56,6.58,598400.0,4.8226,4.8373,4.8226,4.8373,598400.0
2013-01-25 11:00:00,6.58,6.59,6.58,6.59,444000.0,4.8373,4.8446,4.8373,4.8446,444000.0
2013-01-25 11:30:00,6.59,6.6,6.58,6.59,1105600.0,4.8446,4.852,4.8373,4.8446,1105600.0
2013-01-25 12:00:00,6.58,6.59,6.58,6.59,748800.0,4.8373,4.8446,4.8373,4.8446,748800.0
2013-01-25 12:30:00,6.59,6.6,6.59,6.59,660800.0,4.8446,4.852,4.8446,4.8446,660800.0
2013-01-25 13:00:00,6.6,6.6,6.59,6.59,730400.0,4.852,4.852,4.8446,4.8446,730400.0
2013-01-25 13:30:00,6.59,6.59,6.58,6.59,870400.0,4.8446,4.8446,4.8373,4.8446,870400.0
2013-01-25 14:00:00,6.59,6.6,6.59,6.6,406400.0,4.8446,4.852,4.8446,4.852,406400.0
2013-01-25 14:30:00,6.6,6.6,6.58,6.58,598400.0,4.852,4.852,4.8373,4.8373,598400.0
2013-01-25 15:00:00,6.58,6.59,6.58,6.58,864000.0,4.8373,4.8446,4.8373,4.8373,864000.0
2013-01-25 15:30:00,6.58,6.59,6.57,6.58,2640000.0,4.8373,4.8446,4.8299,4.8373,2640000.0
2013-01-28 09:30:00,6.57,6.58,6.53,6.53,1147200.0,4.8299,4.8373,4.8005,4.8005,1147200.0
2013-01-28 10:00:00,6.53,6.54,6.51,6.53,472000.0,4.8005,4.8079,4.7858,4.8005,472000.0
2013-01-28 10:30:00,6.53,6.53,6.51,6.52,472000.0,4.8005,4.8005,4.7858,4.7931,472000.0
2013-01-28 11:00:00,6.52,6.52,6.49,6.52,652800.0,4.7931,4.7931,4.7711,4.7931,652800.0
2013-01-28 11:30:00,6.52,6.52,6.5,6.51,616000.0,4.7931,4.7931,4.7784,4.7858,616000.0
2013-01-28 12:00:00,6.51,6.52,6.5,6.5,430400.0,4.7858,4.7931,4.7784,4.7784,430400.0
2013-01-28 12:30:00,6.5,6.52,6.5,6.52,576800.0,4.7784,4.7931,4.7784,4.7931,576800.0
2013-01-28 13:00:00,6.52,6.53,6.52,6.53,384000.0,4.7931,4.8005,4.7931,4.8005,384000.0
2013-01-28 13:30:00,6.53,6.55,6.53,6.54,479200.0,4.8005,4.8152,4.8005,4.8079,479200.0
2013-01-28 14:00:00,6.54,6.54,6.53,6.53,447200.0,4.8079,4.8079,4.8005,4.8005,447200.0
2013-01-28 14:30:00,6.53,6.54,6.53,6.54,435200.0,4.8005,4.8079,4.8005,4.8079,435200.0
2013-01-28 15:00:00,6.54,6.54,6.53,6.53,1466400.0,4.8079,4.8079,4.8005,4.8005,1466400.0
2013-01-28 15:30:00,6.53,6.54,6.52,6.52,1332000.0,4.8005,4.8079,4.7931,4.7931,1332000.0
2013-01-29 09:30:00,6.55,6.56,6.5,6.54,767200.0,4.8152,4.8226,4.7784,4.8079,767200.0
2013-01-29 10:00:00,6.54,6.57,6.52,6.55,1296800.0,4.8079,4.8299,4.7931,4.8152,1296800.0
2013-01-29 10:30:00,6.55,6.58,6.53,6.55,699200.0,4.8152,4.8373,4.8005,4.8152,699200.0
2013-01-29 11:00:00,6.55,6.56,6.54,6.56,507200.0,4.8152,4.8226,4.8079,4.8226,507200.0
2013-01-29 11:30:00,6.56,6.57,6.55,6.55,596800.0,4.8226,4.8299,4.8152,4.8152,596800.0
2013-01-29 12:00:00,6.55,6.57,6.55,6.56,350400.0,4.8152,4.8299,4.8152,4.8226,350400.0
2013-01-29 12:30:00,6.56,6.58,6.56,6.56,378400.0,4.8226,4.8373,4.8226,4.8226,378400.0
2013-01-29 13:00:00,6.56,6.57,6.56,6.57,296800.0,4.8226,4.8299,4.8226,4.8299,296800.0
2013-01-29 13:30:00,6.57,6.58,6.57,6.57,383200.0,4.8299,4.8373,4.8299,4.8299,383200.0
2013-01-29 14:00:00,6.57,6.57,6.56,6.57,358400.0,4.8299,4.8299,4.8226,4.8299,358400.0
2013-01-29 14:30:00,6.56,6.57,6.56,6.56,425600.0,4.8226,4.8299,4.8226,4.8226,425600.0
2013-01-29 15:00:00,6.56,6.57,6.56,6.56,479200.0,4.8226,4.8299,4.8226,4.8226,479200.0
2013-01-29 15:30:00,6.56,6.57,6.54,6.56,1643200.0,4.8226,4.8299,4.8079,4.8226,1643200.0
2013-01-30 09:30:00,6.57,6.6,6.54,6.59,1169600.0,4.8299,4.852,4.8079,4.8446,1169600.0
2013-01-30 10:00:00,6.59,6.6,6.57,6.6,1422400.0,4.8446,4.852,4.8299,4.852,1422400.0
2013-01-30 10:30:00,6.59,6.59,6.57,6.57,900000.0,4.8446,4.8446,4.8299,4.8299,900000.0
2013-01-30 11:00:00,6.57,6.59,6.57,6.59,554400.0,4.8299,4.8446,4.8299,4.8446,554400.0
2013-01-30 11:30:00,6.59,6.62,6.59,6.61,1325600.0,4.8446,4.8667,4.8446,4.8593,1325600.0
2013-01-30 12:00:00,6.61,6.61,6.6,6.6,318400.0,4.8593,4.8593,4.852,4.852,318400.0
2013-01-30 12:30:00,6.6,6.61,6.6,6.61,240800.0,4.852,4.8593,4.852,4.8593,240800.0
2013-01-30 13:00:00,6.61,6.63,6.61,6.63,1096000.0,4.8593,4.874,4.8593,4.874,1096000.0
2013-01-30 13:30:00,6.63,6.63,6.62,6.62,554400.0,4.874,4.874,4.8667,4.8667,554400.0
2013-01-30 14:00:00,6.62,6.63,6.61,6.61,564800.0,4.8667,4.874,4.8593,4.8593,564800.0
2013-01-30 14:30:00,6.61,6.62,6.61,6.62,1248800.0,4.8593,4.8667,4.8593,4.8667,1248800.0
2013-01-30 15:00:00,6.62,6.62,6.6,6.61,980000.0,4.8667,4.8667,4.852,4.8593,980000.0
2013-01-30 15:30:00,6.61,6.61,6.59,6.6,2533600.0,4.8593,4.8593,4.8446,4.852,2533600.0
2013-01-31 09:30:00,6.54,6.6,6.53,6.6,1574400.0,4.8079,4.852,4.8005,4.852,1574400.0
2013-01-31 10:00:00,6.6,6.61,6.58,6.59,1317600.0,4.852,4.8593,4.8373,4.8446,1317600.0
2013-01-31 10:30:00,6.59,6.61,6.58,6.58,657600.0,4.8446,4.8593,4.8373,4.8373,657600.0
2013-01-31 11:00:00,6.58,6.59,6.58,6.59,658400.0,4.8373,4.8446,4.8373,4.8446,658400.0
2013-01-31 11:30:00,6.59,6.59,6.57,6.58,1241600.0,4.8446,4.8446,4.8299,4.8373,1241600.0
2013-01-31 12:00:00,6.58,6.58,6.57,6.58,1204800.0,4.8373,4.8373,4.8299,4.8373,1204800.0
2013-01-31 12:30:00,6.58,6.58,6.58,6.58,390400.0,4.8373,4.8373,4.8373,4.8373,390400.0
2013-01-31 13:00:00,6.58,6.59,6.58,6.58,377600.0,4.8373,4.8446,4.8373,4.8373,377600.0
2013-01-31 13:30:00,6.58,6.6,6.58,6.59,501600.0,4.8373,4.852,4.8373,4.8446,501600.0
2013-01-31 14:00:00,6.59,6.59,6.58,6.59,824000.0,4.8446,4.8446,4.8373,4.8446,824000.0
2013-01-31 14:30:00,6.59,6.6,6.59,6.59,678400.0,4.8446,4.852,4.8446,4.8446,678400.0
2013-01-31 15:00:00,6.59,6.6,6.58,6.6,1724800.0,4.8446,4.852,4.8373,4.852,1724800.0
2013-01-31 15:30:00,6.6,6.6,6.58,6.59,2178400.0,4.852,4.852,4.8373,4.8446,2178400.0
2013-02-01 09:30:00,6.57,6.58,6.54,6.56,2076800.0,4.8299,4.8373,4.8079,4.8226,2076800.0
2013-02-01 10:00:00,6.57,6.59,6.56,6.58,822400.0,4.8299,4.8446,4.8226,4.8373,822400.0
2013-02-01 10:30:00,6.58,6.58,6.56,6.58,692800.0,4.8373,4.8373,4.8226,4.8373,692800.0
2013-02-01 11:00:00,6.58,6.59,6.57,6.58,526400.0,4.8373,4.8446,4.8299,4.8373,526400.0
2013-02-01 11:30:00,6.58,6.59,6.58,6.58,1264800.0,4.8373,4.8446,4.8373,4.8373,1264800.0
2013-02-01 12:00:00,6.58,6.6,6.58,6.6,162400.0,4.8373,4.852,4.8373,4.852,162400.0
2013-02-01 12:30:00,6.6,6.6,6.59,6.59,214400.0,4.852,4.852,4.8446,4.8446,214400.0
2013-02-01 13:00:00,6.59,6.61,6.59,6.6,1257600.0,4.8446,4.8593,4.8446,4.852,1257600.0
2013-02-01 13:30:00,6.6,6.61,6.6,6.6,763200.0,4.852,4.8593,4.852,4.852,763200.0
2013-02-01 14:00:00,6.6,6.61,6.6,6.6,936800.0,4.852,4.8593,4.852,4.852,936800.0
2013-02-01 14:30:00,6.6,6.61,6.6,6.6,643200.0,4.852,4.8593,4.852,4.852,643200.0
2013-02-01 15:00:00,6.6,6.6,6.59,6.6,1307200.0,4.852,4.852,4.8446,4.852,1307200.0
2013-02-01 15:30:00,6.6,6.6,6.58,6.6,1827200.0,4.852,4.852,4.8373,4.852,1827200.0
2013-02-04 09:30:00,6.5,6.55,6.5,6.55,1318400.0,4.7784,4.8152,4.7784,4.8152,1318400.0
2013-02-04 10:00:00,6.55,6.56,6.53,6.53,1332000.0,4.8152,4.8226,4.8005,4.8005,1332000.0
2013-02-04 10:30:00,6.53,6.53,6.51,6.52,886400.0,4.8005,4.8005,4.7858,4.7931,886400.0
2013-02-04 11:00:00,6.52,6.53,6.51,6.51,1402400.0,4.7931,4.8005,4.7858,4.7858,1402400.0
2013-02-04 11:30:00,6.51,6.53,6.5,6.53,1755200.0,4.7858,4.8005,4.7784,4.8005,1755200.0
2013-02-04 12:00:00,6.52,6.52,6.49,6.5,513600.0,4.7931,4.7931,4.7711,4.7784,513600.0
2013-02-04 12:30:00,6.5,6.52,6.5,6.5,766400.0,4.7784,4.7931,4.7784,4.7784,766400.0
2013-02-04 13:00:00,6.5,6.51,6.5,6.5,423200.0,4.7784,4.7858,4.7784,4.7784,423200.0
2013-02-04 13:30:00,6.5,6.51,6.5,6.5,900000.0,4.7784,4.7858,4.7784,4.7784,900000.0
2013-02-04 14:00:00,6.5,6.51,6.5,6.51,898400.0,4.7784,4.7858,4.7784,4.7858,898400.0
2013-02-04 14:30:00,6.51,6.51,6.5,6.51,1780000.0,4.7858,4.7858,4.7784,4.7858,1780000.0
2013-02-04 15:00:00,6.51,6.52,6.51,6.51,1517600.0,4.7858,4.7931,4.7858,4.7858,1517600.0
2013-02-04 15:30:00,6.51,6.51,6.49,6.49,2573600.0,4.7858,4.7858,4.7711,4.7711,2573600.0
2013-02-05 09:30:00,6.55,6.59,6.52,6.56,2587200.0,4.8152,4.8446,4.7931,4.8226,2587200.0
2013-02-05 10:00:00,6.56,6.58,6.55,6.56,1369600.0,4.8226,4.8373,4.8152,4.8226,1369600.0
2013-02-05 10:30:00,6.56,6.58,6.56,6.57,1336800.0,4.8226,4.8373,4.8226,4.8299,1336800.0
2013-02-05 11:00:00,6.56,6.57,6.55,6.57,413600.0,4.8226,4.8299,4.8152,4.8299,413600.0
2013-02-05 11:30:00,6.57,6.57,6.55,6.55,407200.0,4.8299,4.8299,4.8152,4.8152,407200.0
2013-02-05 12:00:00,6.55,6.57,6.55,6.56,510400.0,4.8152,4.8299,4.8152,4.8226,510400.0
2013-02-05 12:30:00,6.56,6.57,6.56,6.57,708000.0,4.8226,4.8299,4.8226,4.8299,708000.0
2013-02-05 13:00:00,6.56,6.57,6.56,6.57,982400.0,4.8226,4.8299,4.8226,4.8299,982400.0
2013-02-05 13:30:00,6.57,6.57,6.57,6.57,485600.0,4.8299,4.8299,4.8299,4.8299,485600.0
2013-02-05 14:00:00,6.57,6.58,6.57,6.57,620800.0,4.8299,4.8373,4.8299,4.8299,620800.0
2013-02-05 14:30:00,6.57,6.59,6.57,6.59,1547200.0,4.8299,4.8446,4.8299,4.8446,1547200.0
2013-02-05 15:00:00,6.59,6.59,6.56,6.56,876000.0,4.8446,4.8446,4.8226,4.8226,876000.0
2013-02-05 15:30:00,6.57,6.59,6.57,6.58,2474400.0,4.8299,4.8446,4.8299,4.8373,2474400.0
2013-02-06 09:30:00,6.54,6.59,6.54,6.59,2488000.0,4.8079,4.8446,4.8079,4.8446,2488000.0
2013-02-06 10:00:00,6.59,6.59,6.58,6.58,1350400.0,4.8446,4.8446,4.8373,4.8373,1350400.0
2013-02-06 10:30:00,6.58,6.59,6.57,6.58,752000.0,4.8373,4.8446,4.8299,4.8373,752000.0
2013-02-06 11:00:00,6.58,6.59,6.58,6.59,960800.0,4.8373,4.8446,4.8373,4.8446,960800.0
2013-02-06 11:30:00,6.59,6.61,6.59,6.61,643200.0,4.8446,4.8593,4.8446,4.8593,643200.0
2013-02-06 12:00:00,6.61,6.62,6.61,6.62,1293600.0,4.8593,4.8667,4.8593,4.8667,1293600.0
2013-02-06 12:30:00,6.62,6.62,6.6,6.6,795200.0,4.8667,4.8667,4.852,4.852,795200.0
2013-02-06 13:00:00,6.6,6.6,6.59,6.59,1369600.0,4.852,4.852,4.8446,4.8446,1369600.0
2013-02-06 13:30:00,6.59,6.61,6.58,6.6,1329600.0,4.8446,4.8593,4.8373,4.852,1329600.0
2013-02-06 14:00:00,6.6,6.6,6.6,6.6,683200.0,4.852,4.852,4.852,4.852,683200.0
2013-02-06 14:30:00,6.6,6.61,6.6,6.61,1230400.0,4.852,4.8593,4.852,4.8593,1230400.0
2013-02-06 15:00:00,6.61,6.61,6.61,6.61,1181600.0,4.8593,4.8593,4.8593,4.8593,1181600.0
2013-02-06 15:30:00,6.61,6.61,6.6,6.61,2605600.0,4.8593,4.8593,4.852,4.8593,2605600.0
2013-02-07 09:30:00,6.56,6.56,6.51,6.55,2696000.0,4.8226,4.8226,4.7858,4.8152,2696000.0
2013-02-07 10:00:00,6.55,6.55,6.52,6.52,2808000.0,4.8152,4.8152,4.7931,4.7931,2808000.0
2013-02-07 10:30:00,6.52,6.53,6.51,6.52,1550400.0,4.7931,4.8005,4.7858,4.7931,1550400.0
2013-02-07 11:00:00,6.52,6.53,6.5,6.5,1056800.0,4.7931,4.8005,4.7784,4.7784,1056800.0
2013-02-07 11:30:00,6.51,6.52,6.5,6.51,1007200.0,4.7858,4.7931,4.7784,4.7858,1007200.0
2013-02-07 12:00:00,6.51,6.51,6.5,6.51,463200.0,4.7858,4.7858,4.7784,4.7858,463200.0
2013-02-07 12:30:00,6.51,6.52,6.49,6.5,516800.0,4.7858,4.7931,4.7711,4.7784,516800.0
2013-02-07 13:00:00,6.5,6.5,6.49,6.5,632000.0,4.7784,4.7784,4.7711,4.7784,632000.0
2013-02-07 13:30:00,6.5,6.51,6.5,6.5,396000.0,4.7784,4.7858,4.7784,4.7784,396000.0
2013-02-07 14:00:00,6.5,6.51,6.5,6.51,1055200.0,4.7784,4.7858,4.7784,4.7858,1055200.0
2013-02-07 14:30:00,6.51,6.51,6.51,6.51,1023200.0,4.7858,4.7858,4.7858,4.7858,1023200.0
2013-02-07 15:00:00,6.5,6.51,6.5,6.51,827200.0,4.7784,4.7858,4.7784,4.7858,827200.0
2013-02-07 15:30:00,6.51,6.53,6.5,6.53,2096000.0,4.7858,4.8005,4.7784,4.8005,2096000.0
2013-02-08 09:30:00,6.53,6.58,6.53,6.55,722400.0,4.8005,4.8373,4.8005,4.8152,722400.0
2013-02-08 10:00:00,6.55,6.59,6.55,6.58,725600.0,4.8152,4.8446,4.8152,4.8373,725600.0
2013-02-08 10:30:00,6.58,6.6,6.58,6.59,572000.0,4.8373,4.852,4.8373,4.8446,572000.0
2013-02-08 11:00:00,6.59,6.6,6.58,6.59,812000.0,4.8446,4.852,4.8373,4.8446,812000.0
2013-02-08 11:30:00,6.59,6.61,6.58,6.59,749600.0,4.8446,4.8593,4.8373,4.8446,749600.0
2013-02-08 12:00:00,6.59,6.6,6.58,6.59,786400.0,4.8446,4.852,4.8373,4.8446,786400.0
2013-02-08 12:30:00,6.59,6.59,6.58,6.58,559200.0,4.8446,4.8446,4.8373,4.8373,559200.0
2013-02-08 13:00:00,6.58,6.58,6.57,6.57,260800.0,4.8373,4.8373,4.8299,4.8299,260800.0
2013-02-08 13:30:00,6.57,6.57,6.57,6.57,279200.0,4.8299,4.8299,4.8299,4.8299,279200.0
2013-02-08 14:00:00,6.57,6.57,6.57,6.57,380800.0,4.8299,4.8299,4.8299,4.8299,380800.0
2013-02-08 14:30:00,6.57,6.57,6.57,6.57,472800.0,4.8299,4.8299,4.8299,4.8299,472800.0
2013-02-08 15:00:00,6.57,6.57,6.55,6.55,567200.0,4.8299,4.8299,4.8152,4.8152,567200.0
2013-02-08 15:30:00,6.55,6.56,6.54,6.55,1618400.0,4.8152,4.8226,4.8079,4.8152,1618400.0
2013-02-11 09:30:00,6.52,6.53,6.43,6.43,3169600.0,4.7931,4.8005,4.727,4.727,3169600.0
2013-02-11 10:00:00,6.43,6.44,6.42,6.42,1264800.0,4.727,4.7343,4.7196,4.7196,1264800.0
2013-02-11 10:30:00,6.42,6.43,6.4,6.42,1288800.0,4.7196,4.727,4.7049,4.7196,1288800.0
2013-02-11 11:00:00,6.42,6.45,6.42,6.43,629600.0,4.7196,4.7417,4.7196,4.727,629600.0
2013-02-11 11:30:00,6.43,6.44,6.42,6.43,496800.0,4.727,4.7343,4.7196,4.727,496800.0
2013-02-11 12:00:00,6.43,6.43,6.41,6.42,331200.0,4.727,4.727,4.7123,4.7196,331200.0
2013-02-11 12:30:00,6.42,6.42,6.41,6.42,236000.0,4.7196,4.7196,4.7123,4.7196,236000.0
2013-02-11 13:00:00,6.42,6.42,6.42,6.42,343200.0,4.7196,4.7196,4.7196,4.7196,343200.0
2013-02-11 13:30:00,6.42,6.42,6.41,6.41,689600.0,4.7196,4.7196,4.7123,4.7123,689600.0
2013-02-11 14:00:00,6.41,6.41,6.4,6.4,1298400.0,4.7123,4.7123,4.7049,4.7049,1298400.0
2013-02-11 14:30:00,6.4,6.4,6.38,6.39,1782400.0,4.7049,4.7049,4.6902,4.6976,1782400.0
2013-02-11 15:00:00,6.39,6.39,6.38,6.38,1752000.0,4.6976,4.6976,4.6902,4.6902,1752000.0
2013-02-11 15:30:00,6.38,6.39,6.38,6.39,3955200.0,4.6902,4.6976,4.6902,4.6976,3955200.0
2013-02-12 09:30:00,6.42,6.43,6.36,6.36,1548000.0,4.7196,4.727,4.6755,4.6755,1548000.0
2013-02-12 10:00:00,6.36,6.38,6.35,6.38,1552000.0,4.6755,4.6902,4.6682,4.6902,1552000.0
2013-02-12 10:30:00,6.38,6.4,6.37,6.39,794400.0,4.6902,4.7049,4.6829,4.6976,794400.0
2013-02-12 11:00:00,6.39,6.41,6.39,6.41,686400.0,4.6976,4.7123,4.6976,4.7123,686400.0
2013-02-12 11:30:00,6.41,6.41,6.4,6.41,352000.0,4.7123,4.7123,4.7049,4.7123,352000.0
2013-02-12 12:00:00,6.41,6.42,6.41,6.42,646400.0,4.7123,4.7196,4.7123,4.7196,646400.0
2013-02-12 12:30:00,6.42,6.44,6.41,6.44,587200.0,4.7196,4.7343,4.7123,4.7343,587200.0
2013-02-12 13:00:00,6.44,6.44,6.43,6.43,444000.0,4.7343,4.7343,4.727,4.727,444000.0
2013-02-12 13:30:00,6.43,6.46,6.43,6.46,575200.0,4.727,4.749,4.727,4.749,575200.0
2013-02-12 14:00:00,6.46,6.46,6.43,6.44,552800.0,4.749,4.749,4.727,4.7343,552800.0
2013-02-12 14:30:00,6.44,6.45,6.43,6.44,472000.0,4.7343,4.7417,4.727,4.7343,472000.0
2013-02-12 15:00:00,6.44,6.45,6.44,6.45,1285600.0,4.7343,4.7417,4.7343,4.7417,1285600.0
2013-02-12 15:30:00,6.45,6.46,6.44,6.45,1394400.0,4.7417,4.749,4.7343,4.7417,1394400.0
2013-02-13 09:30:00,6.49,6.51,6.47,6.51,733600.0,4.7711,4.7858,4.7564,4.7858,733600.0
2013-02-13 10:00:00,6.51,6.55,6.49,6.55,1446400.0,4.7858,4.8152,4.7711,4.8152,1446400.0
2013-02-13 10:30:00,6.55,6.55,6.53,6.54,675200.0,4.8152,4.8152,4.8005,4.8079,675200.0
2013-02-13 11:00:00,6.54,6.55,6.51,6.51,845600.0,4.8079,4.8152,4.7858,4.7858,845600.0
2013-02-13 11:30:00,6.51,6.53,6.51,6.53,708800.0,4.7858,4.8005,4.7858,4.8005,708800.0
2013-02-13 12:00:00,6.53,6.54,6.53,6.54,531200.0,4.8005,4.8079,4.8005,4.8079,531200.0
2013-02-13 12:30:00,6.54,6.54,6.53,6.53,306400.0,4.8079,4.8079,4.8005,4.8005,306400.0
2013-02-13 13:00:00,6.53,6.56,6.53,6.55,778400.0,4.8005,4.8226,4.8005,4.8152,778400.0
2013-02-13 13:30:00,6.55,6.55,6.53,6.55,1380000.0,4.8152,4.8152,4.8005,4.8152,1380000.0
2013-02-13 14:00:00,6.55,6.55,6.53,6.53,501600.0,4.8152,4.8152,4.8005,4.8005,501600.0
2013-02-13 14:30:00,6.54,6.54,6.52,6.52,411200.0,4.8079,4.8079,4.7931,4.7931,411200.0
2013-02-13 15:00:00,6.52,6.53,6.52,6.52,620000.0,4.7931,4.8005,4.7931,4.7931,620000.0
2013-02-13 15:30:00,6.52,6.53,6.51,6.52,1689600.0,4.7931,4.8005,4.7858,4.7931,1689600.0
2013-02-14 09:30:00,6.57,6.59,6.49,6.5,1366400.0,4.8299,4.8446,4.7711,4.7784,1366400.0
2013-02-14 10:00:00,6.5,6.52,6.49,6.49,573600.0,4.7784,4.7931,4.7711,4.7711,573600.0
2013-02-14 10:30:00,6.49,6.51,6.48,6.48,676800.0,4.7711,4.7858,4.7637,4.7637,676800.0
2013-02-14 11:00:00,6.48,6.49,6.46,6.48,462400.0,4.7637,4.7711,4.749,4.7637,462400.0
2013-02-14 11:30:00,6.48,6.48,6.44,6.45,1070400.0,4.7637,4.7637,4.7343,4.7417,1070400.0
2013-02-14 12:00:00,6.45,6.45,6.44,6.44,783200.0,4.7417,4.7417,4.7343,4.7343,783200.0
2013-02-14 12:30:00,6.44,6.46,6.43,6.46,636000.0,4.7343,4.749,4.727,4.749,636000.0
2013-02-14 13:00:00,6.46,6.46,6.44,6.46,278400.0,4.749,4.749,4.7343,4.749,278400.0
2013-02-14 13:30:00,6.46,6.46,6.44,6.46,290400.0,4.749,4.749,4.7343,4.749,290400.0
2013-02-14 14:00:00,6.46,6.46,6.45,6.45,677600.0,4.749,4.749,4.7417,4.7417,677600.0
2013-02-14 14:30:00,6.45,6.46,6.45,6.46,183200.0,4.7417,4.749,4.7417,4.749,183200.0
2013-02-14 15:00:00,6.46,6.47,6.45,6.46,388000.0,4.749,4.7564,4.7417,4.749,388000.0
2013-02-14 15:30:00,6.46,6.48,6.45,6.46,1609600.0,4.749,4.7637,4.7417,4.749,1609600.0
2013-02-15 09:30:00,6.46,6.47,6.43,6.43,666400.0,4.749,4.7564,4.727,4.727,666400.0
2013-02-15 10:00:00,6.43,6.46,6.43,6.44,672800.0,4.727,4.749,4.727,4.7343,672800.0
2013-02-15 10:30:00,6.44,6.45,6.42,6.45,932800.0,4.7343,4.7417,4.7196,4.7417,932800.0
2013-02-15 11:00:00,6.45,6.45,6.44,6.45,992800.0,4.7417,4.7417,4.7343,4.7417,992800.0
2013-02-15 11:30:00,6.45,6.45,6.41,6.42,512000.0,4.7417,4.7417,4.7123,4.7196,512000.0
2013-02-15 12:00:00,6.42,6.43,6.41,6.42,440800.0,4.7196,4.727,4.7123,4.7196,440800.0
2013-02-15 12:30:00,6.42,6.43,6.4,6.43,544000.0,4.7196,4.727,4.7049,4.727,544000.0
2013-02-15 13:00:00,6.43,6.43,6.42,6.42,365600.0,4.727,4.727,4.7196,4.7196,365600.0
2013-02-15 13:30:00,6.42,6.43,6.42,6.43,602400.0,4.7196,4.727,4.7196,4.727,602400.0
2013-02-15 14:00:00,6.43,6.43,6.41,6.41,527200.0,4.727,4.727,4.7123,4.7123,527200.0
2013-02-15 14:30:00,6.41,6.42,6.41,6.41,255200.0,4.7123,4.7196,4.7123,4.7123,255200.0
2013-02-15 15:00:00,6.41,6.44,6.41,6.43,436000.0,4.7123,4.7343,4.7123,4.727,436000.0
2013-02-15 15:30:00,6.43,6.43,6.42,6.42,1313600.0,4.727,4.727,4.7196,4.7196,1313600.0
2013-02-19 09:30:00,6.51,6.54,6.5,6.54,1186400.0,4.7858,4.8079,4.7784,4.8079,1186400.0
2013-02-19 10:00:00,6.54,6.57,6.54,6.56,1205600.0,4.8079,4.8299,4.8079,4.8226,1205600.0
2013-02-19 10:30:00,6.57,6.57,6.54,6.54,699200.0,4.8299,4.8299,4.8079,4.8079,699200.0
2013-02-19 11:00:00,6.54,6.55,6.54,6.55,812000.0,4.8079,4.8152,4.8079,4.8152,812000.0
2013-02-19 11:30:00,6.55,6.56,6.55,6.56,602400.0,4.8152,4.8226,4.8152,4.8226,602400.0
2013-02-19 12:00:00,6.56,6.56,6.55,6.56,805600.0,4.8226,4.8226,4.8152,4.8226,805600.0
2013-02-19 12:30:00,6.56,6.56,6.54,6.56,612000.0,4.8226,4.8226,4.8079,4.8226,612000.0
2013-02-19 13:00:00,6.56,6.56,6.55,6.55,488000.0,4.8226,4.8226,4.8152,4.8152,488000.0
2013-02-19 13:30:00,6.55,6.55,6.53,6.53,581600.0,4.8152,4.8152,4.8005,4.8005,581600.0
2013-02-19 14:00:00,6.53,6.54,6.53,6.53,1036800.0,4.8005,4.8079,4.8005,4.8005,1036800.0
2013-02-19 14:30:00,6.53,6.55,6.52,6.55,566400.0,4.8005,4.8152,4.7931,4.8152,566400.0
2013-02-19 15:00:00,6.55,6.55,6.53,6.53,556800.0,4.8152,4.8152,4.8005,4.8005,556800.0
2013-02-19 15:30:00,6.53,6.54,6.53,6.53,1422400.0,4.8005,4.8079,4.8005,4.8005,1422400.0
2013-02-20 09:30:00,6.5,6.55,6.49,6.52,803200.0,4.7784,4.8152,4.7711,4.7931,803200.0
2013-02-20 10:00:00,6.52,6.54,6.52,6.54,331200.0,4.7931,4.8079,4.7931,4.8079,331200.0
2013-02-20 10:30:00,6.54,6.56,6.54,6.55,620800.0,4.8079,4.8226,4.8079,4.8152,620800.0
2013-02-20 11:00:00,6.55,6.56,6.54,6.54,1157600.0,4.8152,4.8226,4.8079,4.8079,1157600.0
2013-02-20 11:30:00,6.54,6.54,6.53,6.53,524800.0,4.8079,4.8079,4.8005,4.8005,524800.0
2013-02-20 12:00:00,6.54,6.55,6.53,6.54,243200.0,4.8079,4.8152,4.8005,4.8079,243200.0
2013-02-20 12:30:00,6.54,6.55,6.53,6.55,480000.0,4.8079,4.8152,4.8005,4.8152,480000.0
2013-02-20 13:00:00,6.55,6.56,6.55,6.56,795200.0,4.8152,4.8226,4.8152,4.8226,795200.0
2013-02-20 13:30:00,6.56,6.56,6.55,6.56,767200.0,4.8226,4.8226,4.8152,4.8226,767200.0
2013-02-20 14:00:00,6.55,6.56,6.54,6.54,532800.0,4.8152,4.8226,4.8079,4.8079,532800.0
2013-02-20 14:30:00,6.54,6.55,6.52,6.54,751200.0,4.8079,4.8152,4.7931,4.8079,751200.0
2013-02-20 15:00:00,6.54,6.54,6.5,6.51,855200.0,4.8079,4.8079,4.7784,4.7858,855200.0
2013-02-20 15:30:00,6.51,6.51,6.47,6.49,2685600.0,4.7858,4.7858,4.7564,4.7711,2685600.0
2013-02-21 09:30:00,6.45,6.45,6.41,6.44,1394400.0,4.7417,4.7417,4.7123,4.7343,1394400.0
2013-02-21 10:00:00,6.44,6.47,6.43,6.46,876800.0,4.7343,4.7564,4.727,4.749,876800.0
2013-02-21 10:30:00,6.46,6.48,6.45,6.45,648800.0,4.749,4.7637,4.7417,4.7417,648800.0
2013-02-21 11:00:00,6.45,6.46,6.44,6.44,450400.0,4.7417,4.749,4.7343,4.7343,450400.0
2013-02-21 11:30:00,6.44,6.44,6.44,6.44,356000.0,4.7343,4.7343,4.7343,4.7343,356000.0
2013-02-21 12:00:00,6.44,6.45,6.43,6.43,572000.0,4.7343,4.7417,4.727,4.727,572000.0
2013-02-21 12:30:00,6.43,6.43,6.41,6.41,915200.0,4.727,4.727,4.7123,4.7123,915200.0
2013-02-21 13:00:00,6.41,6.43,6.4,6.41,803200.0,4.7123,4.727,4.7049,4.7123,803200.0
2013-02-21 13:30:00,6.41,6.43,6.4,6.41,458400.0,4.7123,4.727,4.7049,4.7123,458400.0
2013-02-21 14:00:00,6.4,6.4,6.39,6.39,509600.0,4.7049,4.7049,4.6976,4.6976,509600.0
2013-02-21 14:30:00,6.39,6.4,6.39,6.4,561600.0,4.6976,4.7049,4.6976,4.7049,561600.0
2013-02-21 15:00:00,6.4,6.42,6.4,6.42,532000.0,4.7049,4.7196,4.7049,4.7196,532000.0
2013-02-21 15:30:00,6.42,6.42,6.39,6.4,1755200.0,4.7196,4.7196,4.6976,4.7049,1755200.0
2013-02-22 09:30:00,6.57,6.61,6.55,6.6,3289600.0,4.8299,4.8593,4.8152,4.852,3289600.0
2013-02-22 10:00:00,6.6,6.72,6.6,6.67,3873600.0,4.852,4.9402,4.852,4.9034,3873600.0
2013-02-22 10:30:00,6.67,6.74,6.65,6.7,3302400.0,4.9034,4.9549,4.8887,4.9255,3302400.0
2013-02-22 11:00:00,6.7,6.71,6.66,6.67,1581600.0,4.9255,4.9328,4.8961,4.9034,1581600.0
2013-02-22 11:30:00,6.67,6.67,6.66,6.67,1111200.0,4.9034,4.9034,4.8961,4.9034,1111200.0
2013-02-22 12:00:00,6.67,6.69,6.66,6.68,1191200.0,4.9034,4.9181,4.8961,4.9108,1191200.0
2013-02-22 12:30:00,6.68,6.72,6.68,6.72,1112000.0,4.9108,4.9402,4.9108,4.9402,1112000.0
2013-02-22 13:00:00,6.72,6.72,6.7,6.72,976800.0,4.9402,4.9402,4.9255,4.9402,976800.0
2013-02-22 13:30:00,6.72,6.74,6.72,6.72,1378400.0,4.9402,4.9549,4.9402,4.9402,1378400.0
2013-02-22 14:00:00,6.72,6.73,6.7,6.72,1415200.0,4.9402,4.9475,4.9255,4.9402,1415200.0
2013-02-22 14:30:00,6.72,6.72,6.71,6.71,960000.0,4.9402,4.9402,4.9328,4.9328,960000.0
2013-02-22 15:00:00,6.71,6.72,6.68,6.7,1595200.0,4.9328,4.9402,4.9108,4.9255,1595200.0
2013-02-22 15:30:00,6.7,6.71,6.68,6.69,3456800.0,4.9255,4.9328,4.9108,4.9181,3456800.0
2013-02-25 09:30:00,6.79,6.92,6.79,6.9,3859200.0,4.9916,5.0872,4.9916,5.0725,3859200.0
2013-02-25 10:00:00,6.9,6.93,6.88,6.9,2781600.0,5.0725,5.0946,5.0578,5.0725,2781600.0
2013-02-25 10:30:00,6.9,6.94,6.89,6.94,4196000.0,5.0725,5.1019,5.0652,5.1019,4196000.0
2013-02-25 11:00:00,6.94,6.94,6.91,6.93,1604000.0,5.1019,5.1019,5.0799,5.0946,1604000.0
2013-02-25 11:30:00,6.93,6.94,6.85,6.86,1817600.0,5.0946,5.1019,5.0357,5.0431,1817600.0
2013-02-25 12:00:00,6.86,6.9,6.86,6.89,1062400.0,5.0431,5.0725,5.0431,5.0652,1062400.0
2013-02-25 12:30:00,6.89,6.94,6.89,6.94,1680800.0,5.0652,5.1019,5.0652,5.1019,1680800.0
2013-02-25 13:00:00,6.94,6.96,6.92,6.94,1491200.0,5.1019,5.1166,5.0872,5.1019,1491200.0
2013-02-25 13:30:00,6.94,6.94,6.91,6.91,869600.0,5.1019,5.1019,5.0799,5.0799,869600.0
2013-02-25 14:00:00,6.91,6.91,6.88,6.89,1301600.0,5.0799,5.0799,5.0578,5.0652,1301600.0
2013-02-25 14:30:00,6.89,6.91,6.88,6.89,1885600.0,5.0652,5.0799,5.0578,5.0652,1885600.0
2013-02-25 15:00:00,6.89,6.91,6.89,6.9,2530400.0,5.0652,5.0799,5.0652,5.0725,2530400.0
2013-02-25 15:30:00,6.9,6.9,6.82,6.82,4394400.0,5.0725,5.0725,5.0137,5.0137,4394400.0
2013-02-26 09:30:00,6.85,6.88,6.84,6.85,1265600.0,5.0357,5.0578,5.0284,5.0357,1265600.0
2013-02-26 10:00:00,6.85,6.86,6.81,6.82,642400.0,5.0357,5.0431,5.0063,5.0137,642400.0
2013-02-26 10:30:00,6.82,6.83,6.79,6.81,1040000.0,5.0137,5.021,4.9916,5.0063,1040000.0
2013-02-26 11:00:00,6.81,6.82,6.8,6.81,860000.0,5.0063,5.0137,4.999,5.0063,860000.0
2013-02-26 11:30:00,6.81,6.81,6.79,6.79,704800.0,5.0063,5.0063,4.9916,4.9916,704800.0
2013-02-26 12:00:00,6.79,6.8,6.79,6.79,360000.0,4.9916,4.999,4.9916,4.9916,360000.0
2013-02-26 12:30:00,6.79,6.81,6.79,6.81,524800.0,4.9916,5.0063,4.9916,5.0063,524800.0
2013-02-26 13:00:00,6.81,6.81,6.8,6.8,400800.0,5.0063,5.0063,4.999,4.999,400800.0
2013-02-26 13:30:00,6.8,6.82,6.8,6.81,327200.0,4.999,5.0137,4.999,5.0063,327200.0
2013-02-26 14:00:00,6.8,6.82,6.8,6.81,475200.0,4.999,5.0137,4.999,5.0063,475200.0
2013-02-26 14:30:00,6.81,6.82,6.79,6.8,513600.0,5.0063,5.0137,4.9916,4.999,513600.0
2013-02-26 15:00:00,6.8,6.8,6.79,6.8,1449600.0,4.999,4.999,4.9916,4.999,1449600.0
2013-02-26 15:30:00,6.8,6.82,6.8,6.81,2095200.0,4.999,5.0137,4.999,5.0063,2095200.0
2013-02-27 09:30:00,6.76,6.81,6.75,6.79,1639200.0,4.9696,5.0063,4.9622,4.9916,1639200.0
2013-02-27 10:00:00,6.79,6.8,6.79,6.79,1054400.0,4.9916,4.999,4.9916,4.9916,1054400.0
2013-02-27 10:30:00,6.79,6.8,6.79,6.79,754400.0,4.9916,4.999,4.9916,4.9916,754400.0
2013-02-27 11:00:00,6.79,6.8,6.79,6.79,816000.0,4.9916,4.999,4.9916,4.9916,816000.0
2013-02-27 11:30:00,6.79,6.81,6.79,6.8,1106400.0,4.9916,5.0063,4.9916,4.999,1106400.0
2013-02-27 12:00:00,6.8,6.82,6.8,6.82,1586400.0,4.999,5.0137,4.999,5.0137,1586400.0
2013-02-27 12:30:00,6.82,6.85,6.82,6.83,1277600.0,5.0137,5.0357,5.0137,5.021,1277600.0
2013-02-27 13:00:00,6.83,6.84,6.81,6.83,903200.0,5.021,5.0284,5.0063,5.021,903200.0
2013-02-27 13:30:00,6.83,6.84,6.83,6.83,968000.0,5.021,5.0284,5.021,5.021,968000.0
2013-02-27 14:00:00,6.83,6.84,6.83,6.83,982400.0,5.021,5.0284,5.021,5.021,982400.0
2013-02-27 14:30:00,6.83,6.87,6.83,6.86,1060000.0,5.021,5.0504,5.021,5.0431,1060000.0
2013-02-27 15:00:00,6.86,6.86,6.84,6.85,1680000.0,5.0431,5.0431,5.0284,5.0357,1680000.0
2013-02-27 15:30:00,6.85,6.85,6.82,6.82,3600000.0,5.0357,5.0357,5.0137,5.0137,3600000.0
2013-02-28 09:30:00,6.73,6.81,6.73,6.79,2536800.0,4.9475,5.0063,4.9475,4.9916,2536800.0
2013-02-28 10:00:00,6.79,6.81,6.78,6.8,721600.0,4.9916,5.0063,4.9843,4.999,721600.0
2013-02-28 10:30:00,6.8,6.8,6.76,6.77,858400.0,4.999,4.999,4.9696,4.9769,858400.0
2013-02-28 11:00:00,6.77,6.78,6.76,6.77,913600.0,4.9769,4.9843,4.9696,4.9769,913600.0
2013-02-28 11:30:00,6.77,6.77,6.76,6.76,616000.0,4.9769,4.9769,4.9696,4.9696,616000.0
2013-02-28 12:00:00,6.76,6.77,6.75,6.76,836000.0,4.9696,4.9769,4.9622,4.9696,836000.0
2013-02-28 12:30:00,6.76,6.77,6.76,6.76,656000.0,4.9696,4.9769,4.9696,4.9696,656000.0
2013-02-28 13:00:00,6.76,6.79,6.76,6.78,712800.0,4.9696,4.9916,4.9696,4.9843,712800.0
2013-02-28 13:30:00,6.78,6.78,6.77,6.77,535200.0,4.9843,4.9843,4.9769,4.9769,535200.0
2013-02-28 14:00:00,6.77,6.79,6.77,6.79,400000.0,4.9769,4.9916,4.9769,4.9916,400000.0
2013-02-28 14:30:00,6.79,6.79,6.78,6.78,503200.0,4.9916,4.9916,4.9843,4.9843,503200.0
2013-02-28 15:00:00,6.78,6.78,6.75,6.76,1129600.0,4.9843,4.9843,4.9622,4.9696,1129600.0
2013-02-28 15:30:00,6.76,6.77,6.74,6.74,1461600.0,4.9696,4.9769,4.9549,4.9549,1461600.0
2013-03-01 09:30:00,6.68,6.68,6.63,6.63,1836000.0,4.9108,4.9108,4.874,4.874,1836000.0
2013-03-01 10:00:00,6.63,6.67,6.63,6.67,1553600.0,4.874,4.9034,4.874,4.9034,1553600.0
2013-03-01 10:30:00,6.67,6.75,6.66,6.73,2857600.0,4.9034,4.9622,4.8961,4.9475,2857600.0
2013-03-01 11:00:00,6.73,6.74,6.69,6.7,2164000.0,4.9475,4.9549,4.9181,4.9255,2164000.0
2013-03-01 11:30:00,6.7,6.73,6.69,6.73,1144800.0,4.9255,4.9475,4.9181,4.9475,1144800.0
2013-03-01 12:00:00,6.73,6.75,6.73,6.75,826400.0,4.9475,4.9622,4.9475,4.9622,826400.0
2013-03-01 12:30:00,6.75,6.76,6.75,6.76,471200.0,4.9622,4.9696,4.9622,4.9696,471200.0
2013-03-01 13:00:00,6.76,6.76,6.75,6.76,488000.0,4.9696,4.9696,4.9622,4.9696,488000.0
2013-03-01 13:30:00,6.76,6.76,6.72,6.73,575200.0,4.9696,4.9696,4.9402,4.9475,575200.0
2013-03-01 14:00:00,6.73,6.75,6.73,6.75,732800.0,4.9475,4.9622,4.9475,4.9622,732800.0
2013-03-01 14:30:00,6.75,6.77,6.74,6.75,1889600.0,4.9622,4.9769,4.9549,4.9622,1889600.0
2013-03-01 15:00:00,6.75,6.76,6.75,6.75,1459200.0,4.9622,4.9696,4.9622,4.9622,1459200.0
2013-03-01 15:30:00,6.76,6.76,6.74,6.74,2469600.0,4.9696,4.9696,4.9549,4.9549,2469600.0
2013-03-04 09:30:00,6.67,6.67,6.64,6.66,1772800.0,4.9034,4.9034,4.8814,4.8961,1772800.0
2013-03-04 10:00:00,6.66,6.67,6.65,6.66,1620800.0,4.8961,4.9034,4.8887,4.8961,1620800.0
2013-03-04 10:30:00,6.66,6.67,6.65,6.67,646400.0,4.8961,4.9034,4.8887,4.9034,646400.0
2013-03-04 11:00:00,6.67,6.68,6.66,6.68,2098400.0,4.9034,4.9108,4.8961,4.9108,2098400.0
2013-03-04 11:30:00,6.68,6.7,6.67,6.69,1998400.0,4.9108,4.9255,4.9034,4.9181,1998400.0
2013-03-04 12:00:00,6.69,6.69,6.66,6.66,359200.0,4.9181,4.9181,4.8961,4.8961,359200.0
2013-03-04 12:30:00,6.66,6.69,6.66,6.68,496000.0,4.8961,4.9181,4.8961,4.9108,496000.0
2013-03-04 13:00:00,6.68,6.69,6.68,6.69,552000.0,4.9108,4.9181,4.9108,4.9181,552000.0
2013-03-04 13:30:00,6.69,6.7,6.68,6.69,487200.0,4.9181,4.9255,4.9108,4.9181,487200.0
2013-03-04 14:00:00,6.69,6.69,6.68,6.69,492000.0,4.9181,4.9181,4.9108,4.9181,492000.0
2013-03-04 14:30:00,6.69,6.7,6.69,6.7,632000.0,4.9181,4.9255,4.9181,4.9255,632000.0
2013-03-04 15:00:00,6.7,6.7,6.69,6.69,622400.0,4.9255,4.9255,4.9181,4.9181,622400.0
2013-03-04 15:30:00,6.69,6.7,6.68,6.7,2095200.0,4.9181,4.9255,4.9108,4.9255,2095200.0
2013-03-05 09:30:00,6.72,6.77,6.7,6.76,2649600.0,4.9402,4.9769,4.9255,4.9696,2649600.0
2013-03-05 10:00:00,6.76,6.77,6.75,6.77,927200.0,4.9696,4.9769,4.9622,4.9769,927200.0
2013-03-05 10:30:00,6.77,6.78,6.76,6.76,763200.0,4.9769,4.9843,4.9696,4.9696,763200.0
2013-03-05 11:00:00,6.76,6.78,6.76,6.78,904800.0,4.9696,4.9843,4.9696,4.9843,904800.0
2013-03-05 11:30:00,6.78,6.78,6.78,6.78,576000.0,4.9843,4.9843,4.9843,4.9843,576000.0
2013-03-05 12:00:00,6.78,6.78,6.77,6.77,757600.0,4.9843,4.9843,4.9769,4.9769,757600.0
2013-03-05 12:30:00,6.77,6.77,6.76,6.77,652800.0,4.9769,4.9769,4.9696,4.9769,652800.0
2013-03-05 13:00:00,6.77,6.77,6.76,6.77,834400.0,4.9769,4.9769,4.9696,4.9769,834400.0
2013-03-05 13:30:00,6.77,6.78,6.77,6.77,655200.0,4.9769,4.9843,4.9769,4.9769,655200.0
2013-03-05 14:00:00,6.77,6.77,6.77,6.77,911200.0,4.9769,4.9769,4.9769,4.9769,911200.0
2013-03-05 14:30:00,6.77,6.78,6.77,6.77,731200.0,4.9769,4.9843,4.9769,4.9769,731200.0
2013-03-05 15:00:00,6.77,6.78,6.76,6.77,817600.0,4.9769,4.9843,4.9696,4.9769,817600.0
2013-03-05 15:30:00,6.76,6.77,6.76,6.77,2013600.0,4.9696,4.9769,4.9696,4.9769,2013600.0
2013-03-06 09:30:00,6.81,6.88,6.81,6.86,2309600.0,5.0063,5.0578,5.0063,5.0431,2309600.0
2013-03-06 10:00:00,6.86,6.87,6.83,6.85,956000.0,5.0431,5.0504,5.021,5.0357,956000.0
2013-03-06 10:30:00,6.85,6.86,6.84,6.84,1099200.0,5.0357,5.0431,5.0284,5.0284,1099200.0
2013-03-06 11:00:00,6.84,6.87,6.84,6.87,866400.0,5.0284,5.0504,5.0284,5.0504,866400.0
2013-03-06 11:30:00,6.87,6.88,6.86,6.87,707200.0,5.0504,5.0578,5.0431,5.0504,707200.0
2013-03-06 12:00:00,6.87,6.87,6.84,6.85,629600.0,5.0504,5.0504,5.0284,5.0357,629600.0
2013-03-06 12:30:00,6.85,6.86,6.85,6.85,256000.0,5.0357,5.0431,5.0357,5.0357,256000.0
2013-03-06 13:00:00,6.85,6.86,6.85,6.86,752000.0,5.0357,5.0431,5.0357,5.0431,752000.0
2013-03-06 13:30:00,6.86,6.87,6.85,6.87,553600.0,5.0431,5.0504,5.0357,5.0504,553600.0
2013-03-06 14:00:00,6.87,6.87,6.86,6.86,484800.0,5.0504,5.0504,5.0431,5.0431,484800.0
2013-03-06 14:30:00,6.87,6.87,6.86,6.87,340000.0,5.0504,5.0504,5.0431,5.0504,340000.0
2013-03-06 15:00:00,6.87,6.87,6.85,6.85,480800.0,5.0504,5.0504,5.0357,5.0357,480800.0
2013-03-06 15:30:00,6.85,6.86,6.84,6.85,1692800.0,5.0357,5.0431,5.0284,5.0357,1692800.0
2013-03-07 09:30:00,6.89,6.9,6.86,6.89,3068000.0,5.0652,5.0725,5.0431,5.0652,3068000.0
2013-03-07 10:00:00,6.89,6.9,6.88,6.88,972000.0,5.0652,5.0725,5.0578,5.0578,972000.0
2013-03-07 10:30:00,6.88,6.89,6.88,6.88,1403200.0,5.0578,5.0652,5.0578,5.0578,1403200.0
2013-03-07 11:00:00,6.89,6.89,6.87,6.87,480000.0,5.0652,5.0652,5.0504,5.0504,480000.0
2013-03-07 11:30:00,6.87,6.88,6.87,6.87,810400.0,5.0504,5.0578,5.0504,5.0504,810400.0
2013-03-07 12:00:00,6.87,6.88,6.87,6.88,708000.0,5.0504,5.0578,5.0504,5.0578,708000.0
2013-03-07 12:30:00,6.88,6.88,6.87,6.88,472000.0,5.0578,5.0578,5.0504,5.0578,472000.0
2013-03-07 13:00:00,6.88,6.88,6.88,6.88,264000.0,5.0578,5.0578,5.0578,5.0578,264000.0
2013-03-07 13:30:00,6.88,6.88,6.87,6.88,261600.0,5.0578,5.0578,5.0504,5.0578,261600.0
2013-03-07 14:00:00,6.88,6.88,6.87,6.88,414400.0,5.0578,5.0578,5.0504,5.0578,414400.0
2013-03-07 14:30:00,6.88,6.88,6.87,6.87,568000.0,5.0578,5.0578,5.0504,5.0504,568000.0
2013-03-07 15:00:00,6.87,6.87,6.86,6.86,704800.0,5.0504,5.0504,5.0431,5.0431,704800.0
2013-03-07 15:30:00,6.86,6.86,6.84,6.84,2768800.0,5.0431,5.0431,5.0284,5.0284,2768800.0
2013-03-08 09:30:00,6.82,6.87,6.82,6.85,1985600.0,5.0137,5.0504,5.0137,5.0357,1985600.0
2013-03-08 10:00:00,6.85,6.89,6.83,6.88,2514400.0,5.0357,5.0652,5.021,5.0578,2514400.0
2013-03-08 10:30:00,6.88,6.9,6.88,6.88,939200.0,5.0578,5.0725,5.0578,5.0578,939200.0
2013-03-08 11:00:00,6.88,6.89,6.88,6.88,820000.0,5.0578,5.0652,5.0578,5.0578,820000.0
2013-03-08 11:30:00,6.88,6.88,6.86,6.87,976800.0,5.0578,5.0578,5.0431,5.0504,976800.0
2013-03-08 12:00:00,6.87,6.88,6.86,6.87,356800.0,5.0504,5.0578,5.0431,5.0504,356800.0
2013-03-08 12:30:00,6.87,6.88,6.86,6.87,652800.0,5.0504,5.0578,5.0431,5.0504,652800.0
2013-03-08 13:00:00,6.87,6.88,6.84,6.87,627200.0,5.0504,5.0578,5.0284,5.0504,627200.0
2013-03-08 13:30:00,6.87,6.88,6.86,6.86,668800.0,5.0504,5.0578,5.0431,5.0431,668800.0
2013-03-08 14:00:00,6.86,6.87,6.85,6.87,705600.0,5.0431,5.0504,5.0357,5.0504,705600.0
2013-03-08 14:30:00,6.87,6.87,6.86,6.87,510400.0,5.0504,5.0504,5.0431,5.0504,510400.0
2013-03-08 15:00:00,6.87,6.88,6.87,6.88,597600.0,5.0504,5.0578,5.0504,5.0578,597600.0
2013-03-08 15:30:00,6.88,6.89,6.88,6.88,1448800.0,5.0578,5.0652,5.0578,5.0578,1448800.0
2013-03-11 09:30:00,6.79,6.79,6.76,6.77,2547200.0,4.9916,4.9916,4.9696,4.9769,2547200.0
2013-03-11 10:00:00,6.77,6.77,6.74,6.76,1936000.0,4.9769,4.9769,4.9549,4.9696,1936000.0
2013-03-11 10:30:00,6.76,6.76,6.74,6.74,645600.0,4.9696,4.9696,4.9549,4.9549,645600.0
2013-03-11 11:00:00,6.74,6.77,6.73,6.76,844000.0,4.9549,4.9769,4.9475,4.9696,844000.0
2013-03-11 11:30:00,6.76,6.77,6.76,6.76,515200.0,4.9696,4.9769,4.9696,4.9696,515200.0
2013-03-11 12:00:00,6.76,6.79,6.76,6.78,304800.0,4.9696,4.9916,4.9696,4.9843,304800.0
2013-03-11 12:30:00,6.78,6.79,6.78,6.79,412000.0,4.9843,4.9916,4.9843,4.9916,412000.0
2013-03-11 13:00:00,6.79,6.8,6.79,6.8,401600.0,4.9916,4.999,4.9916,4.999,401600.0
2013-03-11 13:30:00,6.8,6.81,6.79,6.79,343200.0,4.999,5.0063,4.9916,4.9916,343200.0
2013-03-11 14:00:00,6.79,6.81,6.79,6.8,410400.0,4.9916,5.0063,4.9916,4.999,410400.0
2013-03-11 14:30:00,6.8,6.81,6.79,6.79,348000.0,4.999,5.0063,4.9916,4.9916,348000.0
2013-03-11 15:00:00,6.79,6.8,6.79,6.79,435200.0,4.9916,4.999,4.9916,4.9916,435200.0
2013-03-11 15:30:00,6.79,6.8,6.79,6.79,989600.0,4.9916,4.999,4.9916,4.9916,989600.0
2013-03-12 09:30:00,6.7,6.72,6.67,6.69,1357600.0,4.9255,4.9402,4.9034,4.9181,1357600.0
2013-03-12 10:00:00,6.69,6.72,6.68,6.69,958400.0,4.9181,4.9402,4.9108,4.9181,958400.0
2013-03-12 10:30:00,6.69,6.69,6.65,6.65,1264000.0,4.9181,4.9181,4.8887,4.8887,1264000.0
2013-03-12 11:00:00,6.65,6.65,6.61,6.61,1160000.0,4.8887,4.8887,4.8593,4.8593,1160000.0
2013-03-12 11:30:00,6.61,6.62,6.57,6.58,1407200.0,4.8593,4.8667,4.8299,4.8373,1407200.0
2013-03-12 12:00:00,6.58,6.59,6.58,6.58,704000.0,4.8373,4.8446,4.8373,4.8373,704000.0
2013-03-12 12:30:00,6.58,6.59,6.57,6.58,584800.0,4.8373,4.8446,4.8299,4.8373,584800.0
2013-03-12 13:00:00,6.58,6.62,6.58,6.61,1216000.0,4.8373,4.8667,4.8373,4.8593,1216000.0
2013-03-12 13:30:00,6.61,6.62,6.6,6.62,600000.0,4.8593,4.8667,4.852,4.8667,600000.0
2013-03-12 14:00:00,6.62,6.62,6.58,6.58,1468800.0,4.8667,4.8667,4.8373,4.8373,1468800.0
2013-03-12 14:30:00,6.58,6.6,6.58,6.59,1081600.0,4.8373,4.852,4.8373,4.8446,1081600.0
2013-03-12 15:00:00,6.59,6.6,6.58,6.59,1146400.0,4.8446,4.852,4.8373,4.8446,1146400.0
2013-03-12 15:30:00,6.59,6.6,6.58,6.59,2904800.0,4.8446,4.852,4.8373,4.8446,2904800.0
2013-03-13 09:30:00,6.61,6.61,6.56,6.57,1519200.0,4.8593,4.8593,4.8226,4.8299,1519200.0
2013-03-13 10:00:00,6.58,6.6,6.57,6.59,1601600.0,4.8373,4.852,4.8299,4.8446,1601600.0
2013-03-13 10:30:00,6.59,6.61,6.58,6.6,736000.0,4.8446,4.8593,4.8373,4.852,736000.0
2013-03-13 11:00:00,6.6,6.61,6.6,6.6,443200.0,4.852,4.8593,4.852,4.852,443200.0
2013-03-13 11:30:00,6.6,6.62,6.6,6.61,512800.0,4.852,4.8667,4.852,4.8593,512800.0
2013-03-13 12:00:00,6.61,6.64,6.61,6.64,421600.0,4.8593,4.8814,4.8593,4.8814,421600.0
2013-03-13 12:30:00,6.64,6.64,6.6,6.6,708000.0,4.8814,4.8814,4.852,4.852,708000.0
2013-03-13 13:00:00,6.61,6.62,6.6,6.62,324800.0,4.8593,4.8667,4.852,4.8667,324800.0
2013-03-13 13:30:00,6.62,6.64,6.62,6.64,261600.0,4.8667,4.8814,4.8667,4.8814,261600.0
2013-03-13 14:00:00,6.64,6.65,6.62,6.62,232800.0,4.8814,4.8887,4.8667,4.8667,232800.0
2013-03-13 14:30:00,6.62,6.64,6.62,6.64,277600.0,4.8667,4.8814,4.8667,4.8814,277600.0
2013-03-13 15:00:00,6.64,6.64,6.61,6.64,380000.0,4.8814,4.8814,4.8593,4.8814,380000.0
2013-03-13 15:30:00,6.63,6.64,6.61,6.62,1228000.0,4.874,4.8814,4.8593,4.8667,1228000.0
2013-03-14 09:30:00,6.63,6.65,6.62,6.64,523200.0,4.874,4.8887,4.8667,4.8814,523200.0
2013-03-14 10:00:00,6.65,6.65,6.62,6.64,508000.0,4.8887,4.8887,4.8667,4.8814,508000.0
2013-03-14 10:30:00,6.64,6.66,6.64,6.66,1221600.0,4.8814,4.8961,4.8814,4.8961,1221600.0
2013-03-14 11:00:00,6.66,6.67,6.65,6.66,670400.0,4.8961,4.9034,4.8887,4.8961,670400.0
2013-03-14 11:30:00,6.65,6.66,6.64,6.64,556800.0,4.8887,4.8961,4.8814,4.8814,556800.0
2013-03-14 12:00:00,6.64,6.65,6.64,6.65,560800.0,4.8814,4.8887,4.8814,4.8887,560800.0
2013-03-14 12:30:00,6.65,6.67,6.65,6.67,768800.0,4.8887,4.9034,4.8887,4.9034,768800.0
2013-03-14 13:00:00,6.67,6.67,6.66,6.66,452800.0,4.9034,4.9034,4.8961,4.8961,452800.0
2013-03-14 13:30:00,6.66,6.66,6.66,6.66,519200.0,4.8961,4.8961,4.8961,4.8961,519200.0
2013-03-14 14:00:00,6.66,6.66,6.65,6.65,243200.0,4.8961,4.8961,4.8887,4.8887,243200.0
2013-03-14 14:30:00,6.65,6.66,6.65,6.65,682400.0,4.8887,4.8961,4.8887,4.8887,682400.0
2013-03-14 15:00:00,6.65,6.66,6.65,6.66,368000.0,4.8887,4.8961,4.8887,4.8961,368000.0
2013-03-14 15:30:00,6.66,6.67,6.66,6.66,1272800.0,4.8961,4.9034,4.8961,4.8961,1272800.0
2013-03-15 09:30:00,6.71,6.81,6.7,6.77,2832000.0,4.9328,5.0063,4.9255,4.9769,2832000.0
2013-03-15 10:00:00,6.78,6.79,6.69,6.71,3406400.0,4.9843,4.9916,4.9181,4.9328,3406400.0
2013-03-15 10:30:00,6.71,6.75,6.71,6.72,1355200.0,4.9328,4.9622,4.9328,4.9402,1355200.0
2013-03-15 11:00:00,6.72,6.78,6.71,6.77,1037600.0,4.9402,4.9843,4.9328,4.9769,1037600.0
2013-03-15 11:30:00,6.77,6.77,6.74,6.75,658400.0,4.9769,4.9769,4.9549,4.9622,658400.0
2013-03-15 12:00:00,6.75,6.76,6.74,6.75,420000.0,4.9622,4.9696,4.9549,4.9622,420000.0
2013-03-15 12:30:00,6.75,6.76,6.74,6.74,504800.0,4.9622,4.9696,4.9549,4.9549,504800.0
2013-03-15 13:00:00,6.74,6.75,6.73,6.74,883200.0,4.9549,4.9622,4.9475,4.9549,883200.0
2013-03-15 13:30:00,6.74,6.75,6.73,6.74,437600.0,4.9549,4.9622,4.9475,4.9549,437600.0
2013-03-15 14:00:00,6.74,6.74,6.72,6.72,423200.0,4.9549,4.9549,4.9402,4.9402,423200.0
2013-03-15 14:30:00,6.72,6.72,6.71,6.71,443200.0,4.9402,4.9402,4.9328,4.9328,443200.0
2013-03-15 15:00:00,6.71,6.73,6.71,6.72,829600.0,4.9328,4.9475,4.9328,4.9402,829600.0
2013-03-15 15:30:00,6.72,6.72,6.7,6.7,2008000.0,4.9402,4.9402,4.9255,4.9255,2008000.0
2013-03-18 09:30:00,6.6,6.66,6.59,6.64,1059200.0,4.852,4.8961,4.8446,4.8814,1059200.0
2013-03-18 10:00:00,6.64,6.65,6.6,6.64,1241600.0,4.8814,4.8887,4.852,4.8814,1241600.0
2013-03-18 10:30:00,6.64,6.66,6.62,6.64,607200.0,4.8814,4.8961,4.8667,4.8814,607200.0
2013-03-18 11:00:00,6.65,6.66,6.64,6.66,408000.0,4.8887,4.8961,4.8814,4.8961,408000.0
2013-03-18 11:30:00,6.65,6.67,6.65,6.66,587200.0,4.8887,4.9034,4.8887,4.8961,587200.0
2013-03-18 12:00:00,6.66,6.68,6.64,6.68,904000.0,4.8961,4.9108,4.8814,4.9108,904000.0
2013-03-18 12:30:00,6.68,6.68,6.68,6.68,645600.0,4.9108,4.9108,4.9108,4.9108,645600.0
2013-03-18 13:00:00,6.68,6.69,6.68,6.69,468000.0,4.9108,4.9181,4.9108,4.9181,468000.0
2013-03-18 13:30:00,6.69,6.7,6.67,6.67,580000.0,4.9181,4.9255,4.9034,4.9034,580000.0
2013-03-18 14:00:00,6.67,6.7,6.67,6.7,400800.0,4.9034,4.9255,4.9034,4.9255,400800.0
2013-03-18 14:30:00,6.7,6.7,6.68,6.69,620000.0,4.9255,4.9255,4.9108,4.9181,620000.0
2013-03-18 15:00:00,6.69,6.7,6.66,6.66,800800.0,4.9181,4.9255,4.8961,4.8961,800800.0
2013-03-18 15:30:00,6.66,6.66,6.64,6.65,1581600.0,4.8961,4.8961,4.8814,4.8887,1581600.0
2013-03-19 09:30:00,6.62,6.63,6.6,6.63,1368000.0,4.8667,4.874,4.852,4.874,1368000.0
2013-03-19 10:00:00,6.63,6.64,6.62,6.62,540800.0,4.874,4.8814,4.8667,4.8667,540800.0
2013-03-19 10:30:00,6.62,6.63,6.61,6.62,475200.0,4.8667,4.874,4.8593,4.8667,475200.0
2013-03-19 11:00:00,6.62,6.64,6.62,6.63,412000.0,4.8667,4.8814,4.8667,4.874,412000.0
2013-03-19 11:30:00,6.63,6.64,6.59,6.6,498400.0,4.874,4.8814,4.8446,4.852,498400.0
2013-03-19 12:00:00,6.6,6.61,6.58,6.61,327200.0,4.852,4.8593,4.8373,4.8593,327200.0
2013-03-19 12:30:00,6.6,6.62,6.57,6.59,470400.0,4.852,4.8667,4.8299,4.8446,470400.0
2013-03-19 13:00:00,6.59,6.6,6.56,6.56,484800.0,4.8446,4.852,4.8226,4.8226,484800.0
2013-03-19 13:30:00,6.56,6.57,6.54,6.57,585600.0,4.8226,4.8299,4.8079,4.8299,585600.0
2013-03-19 14:00:00,6.56,6.57,6.54,6.56,840000.0,4.8226,4.8299,4.8079,4.8226,840000.0
2013-03-19 14:30:00,6.56,6.59,6.54,6.55,912000.0,4.8226,4.8446,4.8079,4.8152,912000.0
2013-03-19 15:00:00,6.55,6.61,6.55,6.59,398400.0,4.8152,4.8593,4.8152,4.8446,398400.0
2013-03-19 15:30:00,6.59,6.6,6.56,6.57,1960000.0,4.8446,4.852,4.8226,4.8299,1960000.0
2013-03-20 09:30:00,6.59,6.65,6.59,6.65,2071200.0,4.8446,4.8887,4.8446,4.8887,2071200.0
2013-03-20 10:00:00,6.65,6.68,6.65,6.67,549600.0,4.8887,4.9108,4.8887,4.9034,549600.0
2013-03-20 10:30:00,6.66,6.68,6.66,6.68,1039200.0,4.8961,4.9108,4.8961,4.9108,1039200.0
2013-03-20 11:00:00,6.68,6.68,6.67,6.68,499200.0,4.9108,4.9108,4.9034,4.9108,499200.0
2013-03-20 11:30:00,6.68,6.69,6.68,6.68,743200.0,4.9108,4.9181,4.9108,4.9108,743200.0
2013-03-20 12:00:00,6.68,6.69,6.68,6.69,738400.0,4.9108,4.9181,4.9108,4.9181,738400.0
2013-03-20 12:30:00,6.68,6.69,6.67,6.67,588800.0,4.9108,4.9181,4.9034,4.9034,588800.0
2013-03-20 13:00:00,6.67,6.68,6.66,6.67,372000.0,4.9034,4.9108,4.8961,4.9034,372000.0
2013-03-20 13:30:00,6.67,6.68,6.67,6.68,576000.0,4.9034,4.9108,4.9034,4.9108,576000.0
2013-03-20 14:00:00,6.67,6.69,6.67,6.68,685600.0,4.9034,4.9181,4.9034,4.9108,685600.0
2013-03-20 14:30:00,6.68,6.69,6.68,6.68,604000.0,4.9108,4.9181,4.9108,4.9108,604000.0
2013-03-20 15:00:00,6.68,6.68,6.67,6.68,1060800.0,4.9108,4.9108,4.9034,4.9108,1060800.0
2013-03-20 15:30:00,6.68,6.69,6.68,6.68,2184000.0,4.9108,4.9181,4.9108,4.9108,2184000.0
2013-03-21 09:30:00,6.62,6.64,6.58,6.62,1002400.0,4.8667,4.8814,4.8373,4.8667,1002400.0
2013-03-21 10:00:00,6.62,6.62,6.57,6.57,890400.0,4.8667,4.8667,4.8299,4.8299,890400.0
2013-03-21 10:30:00,6.57,6.6,6.57,6.59,325600.0,4.8299,4.852,4.8299,4.8446,325600.0
2013-03-21 11:00:00,6.59,6.6,6.58,6.59,451200.0,4.8446,4.852,4.8373,4.8446,451200.0
2013-03-21 11:30:00,6.59,6.6,6.58,6.58,335200.0,4.8446,4.852,4.8373,4.8373,335200.0
2013-03-21 12:00:00,6.58,6.59,6.57,6.57,432800.0,4.8373,4.8446,4.8299,4.8299,432800.0
2013-03-21 12:30:00,6.57,6.59,6.57,6.58,377600.0,4.8299,4.8446,4.8299,4.8373,377600.0
2013-03-21 13:00:00,6.58,6.58,6.54,6.55,562400.0,4.8373,4.8373,4.8079,4.8152,562400.0
2013-03-21 13:30:00,6.55,6.55,6.53,6.53,443200.0,4.8152,4.8152,4.8005,4.8005,443200.0
2013-03-21 14:00:00,6.53,6.55,6.51,6.54,572000.0,4.8005,4.8152,4.7858,4.8079,572000.0
2013-03-21 14:30:00,6.54,6.54,6.53,6.54,433600.0,4.8079,4.8079,4.8005,4.8079,433600.0
2013-03-21 15:00:00,6.54,6.56,6.52,6.54,1345600.0,4.8079,4.8226,4.7931,4.8079,1345600.0
2013-03-21 15:30:00,6.54,6.54,6.52,6.53,2227200.0,4.8079,4.8079,4.7931,4.8005,2227200.0
2013-03-22 09:30:00,6.55,6.58,6.53,6.58,1122400.0,4.8152,4.8373,4.8005,4.8373,1122400.0
2013-03-22 10:00:00,6.58,6.59,6.57,6.58,1664000.0,4.8373,4.8446,4.8299,4.8373,1664000.0
2013-03-22 10:30:00,6.58,6.59,6.55,6.55,572000.0,4.8373,4.8446,4.8152,4.8152,572000.0
2013-03-22 11:00:00,6.56,6.58,6.53,6.53,713600.0,4.8226,4.8373,4.8005,4.8005,713600.0
2013-03-22 11:30:00,6.53,6.54,6.52,6.53,645600.0,4.8005,4.8079,4.7931,4.8005,645600.0
2013-03-22 12:00:00,6.53,6.53,6.51,6.51,346400.0,4.8005,4.8005,4.7858,4.7858,346400.0
2013-03-22 12:30:00,6.51,6.52,6.5,6.51,546400.0,4.7858,4.7931,4.7784,4.7858,546400.0
2013-03-22 13:00:00,6.51,6.52,6.5,6.51,355200.0,4.7858,4.7931,4.7784,4.7858,355200.0
2013-03-22 13:30:00,6.51,6.56,6.51,6.55,1209600.0,4.7858,4.8226,4.7858,4.8152,1209600.0
2013-03-22 14:00:00,6.55,6.55,6.54,6.55,993600.0,4.8152,4.8152,4.8079,4.8152,993600.0
2013-03-22 14:30:00,6.55,6.55,6.54,6.55,351200.0,4.8152,4.8152,4.8079,4.8152,351200.0
2013-03-22 15:00:00,6.55,6.55,6.53,6.54,524800.0,4.8152,4.8152,4.8005,4.8079,524800.0
2013-03-22 15:30:00,6.54,6.55,6.54,6.55,877600.0,4.8079,4.8152,4.8079,4.8152,877600.0
2013-03-25 09:30:00,6.57,6.58,6.55,6.57,741600.0,4.8299,4.8373,4.8152,4.8299,741600.0
2013-03-25 10:00:00,6.57,6.59,6.57,6.58,1023200.0,4.8299,4.8446,4.8299,4.8373,1023200.0
2013-03-25 10:30:00,6.57,6.58,6.56,6.57,968800.0,4.8299,4.8373,4.8226,4.8299,968800.0
2013-03-25 11:00:00,6.57,6.57,6.5,6.53,1765600.0,4.8299,4.8299,4.7784,4.8005,1765600.0
2013-03-25 11:30:00,6.53,6.54,6.52,6.53,699200.0,4.8005,4.8079,4.7931,4.8005,699200.0
2013-03-25 12:00:00,6.53,6.54,6.53,6.53,368800.0,4.8005,4.8079,4.8005,4.8005,368800.0
2013-03-25 12:30:00,6.53,6.54,6.53,6.53,568800.0,4.8005,4.8079,4.8005,4.8005,568800.0
2013-03-25 13:00:00,6.53,6.53,6.52,6.53,293600.0,4.8005,4.8005,4.7931,4.8005,293600.0
2013-03-25 13:30:00,6.53,6.55,6.52,6.55,940800.0,4.8005,4.8152,4.7931,4.8152,940800.0
2013-03-25 14:00:00,6.55,6.56,6.54,6.55,644800.0,4.8152,4.8226,4.8079,4.8152,644800.0
2013-03-25 14:30:00,6.54,6.55,6.52,6.53,363200.0,4.8079,4.8152,4.7931,4.8005,363200.0
2013-03-25 15:00:00,6.53,6.53,6.51,6.52,548000.0,4.8005,4.8005,4.7858,4.7931,548000.0
2013-03-25 15:30:00,6.52,6.54,6.52,6.54,1181600.0,4.7931,4.8079,4.7931,4.8079,1181600.0
2013-03-26 09:30:00,6.58,6.6,6.57,6.6,394400.0,4.8373,4.852,4.8299,4.852,394400.0
2013-03-26 10:00:00,6.6,6.61,6.59,6.6,500000.0,4.852,4.8593,4.8446,4.852,500000.0
2013-03-26 10:30:00,6.6,6.6,6.57,6.59,1333600.0,4.852,4.852,4.8299,4.8446,1333600.0
2013-03-26 11:00:00,6.59,6.6,6.58,6.59,698400.0,4.8446,4.852,4.8373,4.8446,698400.0
2013-03-26 11:30:00,6.59,6.6,6.58,6.6,1721600.0,4.8446,4.852,4.8373,4.852,1721600.0
2013-03-26 12:00:00,6.6,6.61,6.59,6.6,356800.0,4.852,4.8593,4.8446,4.852,356800.0
2013-03-26 12:30:00,6.6,6.6,6.59,6.6,252800.0,4.852,4.852,4.8446,4.852,252800.0
2013-03-26 13:00:00,6.6,6.61,6.59,6.6,239200.0,4.852,4.8593,4.8446,4.852,239200.0
2013-03-26 13:30:00,6.6,6.61,6.59,6.61,330400.0,4.852,4.8593,4.8446,4.8593,330400.0
2013-03-26 14:00:00,6.61,6.62,6.61,6.61,340800.0,4.8593,4.8667,4.8593,4.8593,340800.0
2013-03-26 14:30:00,6.61,6.61,6.59,6.6,725600.0,4.8593,4.8593,4.8446,4.852,725600.0
2013-03-26 15:00:00,6.6,6.6,6.58,6.58,1115200.0,4.852,4.852,4.8373,4.8373,1115200.0
2013-03-26 15:30:00,6.58,6.59,6.57,6.58,1880800.0,4.8373,4.8446,4.8299,4.8373,1880800.0
2013-03-27 09:30:00,6.56,6.56,6.53,6.55,528000.0,4.8226,4.8226,4.8005,4.8152,528000.0
2013-03-27 10:00:00,6.55,6.55,6.53,6.55,1783200.0,4.8152,4.8152,4.8005,4.8152,1783200.0
2013-03-27 10:30:00,6.55,6.58,6.54,6.56,342400.0,4.8152,4.8373,4.8079,4.8226,342400.0
2013-03-27 11:00:00,6.56,6.58,6.56,6.58,288800.0,4.8226,4.8373,4.8226,4.8373,288800.0
2013-03-27 11:30:00,6.58,6.58,6.57,6.58,240000.0,4.8373,4.8373,4.8299,4.8373,240000.0
2013-03-27 12:00:00,6.58,6.59,6.58,6.58,358400.0,4.8373,4.8446,4.8373,4.8373,358400.0
2013-03-27 12:30:00,6.58,6.58,6.57,6.58,182400.0,4.8373,4.8373,4.8299,4.8373,182400.0
2013-03-27 13:00:00,6.58,6.58,6.57,6.57,316000.0,4.8373,4.8373,4.8299,4.8299,316000.0
2013-03-27 13:30:00,6.57,6.59,6.57,6.59,272000.0,4.8299,4.8446,4.8299,4.8446,272000.0
2013-03-27 14:00:00,6.59,6.59,6.58,6.59,265600.0,4.8446,4.8446,4.8373,4.8446,265600.0
2013-03-27 14:30:00,6.59,6.59,6.58,6.59,314400.0,4.8446,4.8446,4.8373,4.8446,314400.0
2013-03-27 15:00:00,6.58,6.6,6.57,6.6,502400.0,4.8373,4.852,4.8299,4.852,502400.0
2013-03-27 15:30:00,6.6,6.61,6.59,6.59,924000.0,4.852,4.8593,4.8446,4.8446,924000.0
2013-03-28 09:30:00,6.62,6.66,6.59,6.65,1647200.0,4.8667,4.8961,4.8446,4.8887,1647200.0
2013-03-28 10:00:00,6.65,6.68,6.64,6.66,1619200.0,4.8887,4.9108,4.8814,4.8961,1619200.0
2013-03-28 10:30:00,6.66,6.66,6.63,6.65,1322400.0,4.8961,4.8961,4.874,4.8887,1322400.0
2013-03-28 11:00:00,6.65,6.66,6.62,6.66,1239200.0,4.8887,4.8961,4.8667,4.8961,1239200.0
2013-03-28 11:30:00,6.66,6.67,6.65,6.66,900800.0,4.8961,4.9034,4.8887,4.8961,900800.0
2013-03-28 12:00:00,6.66,6.66,6.63,6.64,368000.0,4.8961,4.8961,4.874,4.8814,368000.0
2013-03-28 12:30:00,6.64,6.65,6.63,6.64,278400.0,4.8814,4.8887,4.874,4.8814,278400.0
2013-03-28 13:00:00,6.64,6.66,6.64,6.66,457600.0,4.8814,4.8961,4.8814,4.8961,457600.0
2013-03-28 13:30:00,6.66,6.67,6.65,6.67,488800.0,4.8961,4.9034,4.8887,4.9034,488800.0
2013-03-28 14:00:00,6.67,6.72,6.67,6.72,1184000.0,4.9034,4.9402,4.9034,4.9402,1184000.0
2013-03-28 14:30:00,6.72,6.74,6.72,6.74,1083200.0,4.9402,4.9549,4.9402,4.9549,1083200.0
2013-03-28 15:00:00,6.74,6.75,6.73,6.73,1444000.0,4.9549,4.9622,4.9475,4.9475,1444000.0
2013-03-28 15:30:00,6.73,6.75,6.73,6.74,3004000.0,4.9475,4.9622,4.9475,4.9549,3004000.0
2013-04-01 09:30:00,6.74,6.74,6.71,6.73,757600.0,4.9549,4.9549,4.9328,4.9475,757600.0
2013-04-01 10:00:00,6.73,6.73,6.69,6.71,474400.0,4.9475,4.9475,4.9181,4.9328,474400.0
2013-04-01 10:30:00,6.71,6.71,6.65,6.66,890400.0,4.9328,4.9328,4.8887,4.8961,890400.0
2013-04-01 11:00:00,6.65,6.67,6.64,6.67,530400.0,4.8887,4.9034,4.8814,4.9034,530400.0
2013-04-01 11:30:00,6.66,6.67,6.65,6.66,372800.0,4.8961,4.9034,4.8887,4.8961,372800.0
2013-04-01 12:00:00,6.66,6.66,6.65,6.65,271200.0,4.8961,4.8961,4.8887,4.8887,271200.0
2013-04-01 12:30:00,6.65,6.66,6.65,6.66,248000.0,4.8887,4.8961,4.8887,4.8961,248000.0
2013-04-01 13:00:00,6.66,6.68,6.66,6.68,272800.0,4.8961,4.9108,4.8961,4.9108,272800.0
2013-04-01 13:30:00,6.68,6.68,6.66,6.66,434400.0,4.9108,4.9108,4.8961,4.8961,434400.0
2013-04-01 14:00:00,6.66,6.67,6.66,6.67,412000.0,4.8961,4.9034,4.8961,4.9034,412000.0
2013-04-01 14:30:00,6.67,6.67,6.66,6.66,761600.0,4.9034,4.9034,4.8961,4.8961,761600.0
2013-04-01 15:00:00,6.66,6.67,6.65,6.66,685600.0,4.8961,4.9034,4.8887,4.8961,685600.0
2013-04-01 15:30:00,6.66,6.67,6.65,6.66,1347200.0,4.8961,4.9034,4.8887,4.8961,1347200.0
2013-04-02 09:30:00,6.79,6.82,6.76,6.82,2108000.0,4.9916,5.0137,4.9696,5.0137,2108000.0
2013-04-02 10:00:00,6.82,6.82,6.8,6.81,932000.0,5.0137,5.0137,4.999,5.0063,932000.0
2013-04-02 10:30:00,6.81,6.86,6.8,6.84,1048000.0,5.0063,5.0431,4.999,5.0284,1048000.0
2013-04-02 11:00:00,6.84,6.85,6.82,6.82,971200.0,5.0284,5.0357,5.0137,5.0137,971200.0
2013-04-02 11:30:00,6.81,6.82,6.79,6.79,408800.0,5.0063,5.0137,4.9916,4.9916,408800.0
2013-04-02 12:00:00,6.79,6.79,6.77,6.78,455200.0,4.9916,4.9916,4.9769,4.9843,455200.0
2013-04-02 12:30:00,6.78,6.78,6.76,6.77,355200.0,4.9843,4.9843,4.9696,4.9769,355200.0
2013-04-02 13:00:00,6.77,6.77,6.74,6.76,578400.0,4.9769,4.9769,4.9549,4.9696,578400.0
2013-04-02 13:30:00,6.76,6.78,6.76,6.77,395200.0,4.9696,4.9843,4.9696,4.9769,395200.0
2013-04-02 14:00:00,6.77,6.77,6.76,6.77,336000.0,4.9769,4.9769,4.9696,4.9769,336000.0
2013-04-02 14:30:00,6.77,6.77,6.76,6.77,704800.0,4.9769,4.9769,4.9696,4.9769,704800.0
2013-04-02 15:00:00,6.77,6.79,6.77,6.78,911200.0,4.9769,4.9916,4.9769,4.9843,911200.0
2013-04-02 15:30:00,6.78,6.78,6.76,6.78,1493600.0,4.9843,4.9843,4.9696,4.9843,1493600.0
2013-04-03 09:30:00,6.77,6.81,6.77,6.79,558400.0,4.9769,5.0063,4.9769,4.9916,558400.0
2013-04-03 10:00:00,6.79,6.79,6.76,6.78,800800.0,4.9916,4.9916,4.9696,4.9843,800800.0
2013-04-03 10:30:00,6.78,6.8,6.77,6.79,491200.0,4.9843,4.999,4.9769,4.9916,491200.0
2013-04-03 11:00:00,6.79,6.79,6.75,6.76,508000.0,4.9916,4.9916,4.9622,4.9696,508000.0
2013-04-03 11:30:00,6.76,6.77,6.75,6.76,299200.0,4.9696,4.9769,4.9622,4.9696,299200.0
2013-04-03 12:00:00,6.76,6.76,6.73,6.74,442400.0,4.9696,4.9696,4.9475,4.9549,442400.0
2013-04-03 12:30:00,6.74,6.75,6.73,6.73,501600.0,4.9549,4.9622,4.9475,4.9475,501600.0
2013-04-03 13:00:00,6.73,6.73,6.72,6.72,508800.0,4.9475,4.9475,4.9402,4.9402,508800.0
2013-04-03 13:30:00,6.72,6.72,6.69,6.7,597600.0,4.9402,4.9402,4.9181,4.9255,597600.0
2013-04-03 14:00:00,6.69,6.73,6.69,6.71,983200.0,4.9181,4.9475,4.9181,4.9328,983200.0
2013-04-03 14:30:00,6.71,6.71,6.7,6.71,976000.0,4.9328,4.9328,4.9255,4.9328,976000.0
2013-04-03 15:00:00,6.71,6.71,6.69,6.69,1300000.0,4.9328,4.9328,4.9181,4.9181,1300000.0
2013-04-03 15:30:00,6.69,6.71,6.68,6.71,2618400.0,4.9181,4.9328,4.9108,4.9328,2618400.0
2013-04-04 09:30:00,6.57,6.58,6.53,6.56,1089600.0,4.8299,4.8373,4.8005,4.8226,1089600.0
2013-04-04 10:00:00,6.56,6.59,6.55,6.55,1380000.0,4.8226,4.8446,4.8152,4.8152,1380000.0
2013-04-04 10:30:00,6.55,6.56,6.54,6.55,732000.0,4.8152,4.8226,4.8079,4.8152,732000.0
2013-04-04 11:00:00,6.55,6.56,6.54,6.56,607200.0,4.8152,4.8226,4.8079,4.8226,607200.0
2013-04-04 11:30:00,6.56,6.56,6.52,6.54,654400.0,4.8226,4.8226,4.7931,4.8079,654400.0
2013-04-04 12:00:00,6.54,6.55,6.53,6.54,599200.0,4.8079,4.8152,4.8005,4.8079,599200.0
2013-04-04 12:30:00,6.54,6.56,6.54,6.56,622400.0,4.8079,4.8226,4.8079,4.8226,622400.0
2013-04-04 13:00:00,6.56,6.56,6.53,6.54,343200.0,4.8226,4.8226,4.8005,4.8079,343200.0
2013-04-04 13:30:00,6.54,6.56,6.53,6.55,803200.0,4.8079,4.8226,4.8005,4.8152,803200.0
2013-04-04 14:00:00,6.55,6.56,6.55,6.56,620800.0,4.8152,4.8226,4.8152,4.8226,620800.0
2013-04-04 14:30:00,6.56,6.56,6.55,6.56,569600.0,4.8226,4.8226,4.8152,4.8226,569600.0
2013-04-04 15:00:00,6.56,6.57,6.55,6.55,873600.0,4.8226,4.8299,4.8152,4.8152,873600.0
2013-04-04 15:30:00,6.55,6.57,6.54,6.57,2590400.0,4.8152,4.8299,4.8079,4.8299,2590400.0
2013-04-05 09:30:00,6.46,6.46,6.41,6.41,1276000.0,4.749,4.749,4.7123,4.7123,1276000.0
2013-04-05 10:00:00,6.41,6.44,6.4,6.43,855200.0,4.7123,4.7343,4.7049,4.727,855200.0
2013-04-05 10:30:00,6.44,6.44,6.41,6.42,755200.0,4.7343,4.7343,4.7123,4.7196,755200.0
2013-04-05 11:00:00,6.42,6.43,6.41,6.42,608000.0,4.7196,4.727,4.7123,4.7196,608000.0
2013-04-05 11:30:00,6.42,6.43,6.42,6.43,439200.0,4.7196,4.727,4.7196,4.727,439200.0
2013-04-05 12:00:00,6.43,6.45,6.43,6.44,295200.0,4.727,4.7417,4.727,4.7343,295200.0
2013-04-05 12:30:00,6.44,6.46,6.44,6.45,191200.0,4.7343,4.749,4.7343,4.7417,191200.0
2013-04-05 13:00:00,6.45,6.47,6.44,6.46,221600.0,4.7417,4.7564,4.7343,4.749,221600.0
2013-04-05 13:30:00,6.46,6.48,6.46,6.46,209600.0,4.749,4.7637,4.749,4.749,209600.0
2013-04-05 14:00:00,6.46,6.47,6.45,6.47,310400.0,4.749,4.7564,4.7417,4.7564,310400.0
2013-04-05 14:30:00,6.47,6.49,6.47,6.49,190400.0,4.7564,4.7711,4.7564,4.7711,190400.0
2013-04-05 15:00:00,6.49,6.49,6.47,6.47,565600.0,4.7711,4.7711,4.7564,4.7564,565600.0
2013-04-05 15:30:00,6.47,6.52,6.47,6.5,968800.0,4.7564,4.7931,4.7564,4.7784,968800.0
2013-04-08 09:30:00,6.47,6.49,6.43,6.47,990400.0,4.7564,4.7711,4.727,4.7564,990400.0
2013-04-08 10:00:00,6.47,6.47,6.43,6.44,628800.0,4.7564,4.7564,4.727,4.7343,628800.0
2013-04-08 10:30:00,6.44,6.46,6.43,6.46,389600.0,4.7343,4.749,4.727,4.749,389600.0
2013-04-08 11:00:00,6.46,6.47,6.45,6.46,520000.0,4.749,4.7564,4.7417,4.749,520000.0
2013-04-08 11:30:00,6.46,6.46,6.45,6.46,494400.0,4.749,4.749,4.7417,4.749,494400.0
2013-04-08 12:00:00,6.46,6.46,6.44,6.44,628800.0,4.749,4.749,4.7343,4.7343,628800.0
2013-04-08 12:30:00,6.44,6.46,6.43,6.46,353600.0,4.7343,4.749,4.727,4.749,353600.0
2013-04-08 13:00:00,6.46,6.49,6.46,6.48,363200.0,4.749,4.7711,4.749,4.7637,363200.0
2013-04-08 13:30:00,6.48,6.49,6.47,6.47,642400.0,4.7637,4.7711,4.7564,4.7564,642400.0
2013-04-08 14:00:00,6.47,6.48,6.47,6.47,351200.0,4.7564,4.7637,4.7564,4.7564,351200.0
2013-04-08 14:30:00,6.47,6.47,6.46,6.47,459200.0,4.7564,4.7564,4.749,4.7564,459200.0
2013-04-08 15:00:00,6.47,6.47,6.45,6.46,485600.0,4.7564,4.7564,4.7417,4.749,485600.0
2013-04-08 15:30:00,6.46,6.48,6.46,6.47,1600800.0,4.749,4.7637,4.749,4.7564,1600800.0
2013-04-09 09:30:00,6.37,6.4,6.35,6.37,2064000.0,4.6829,4.7049,4.6682,4.6829,2064000.0
2013-04-09 10:00:00,6.37,6.43,6.37,6.43,1136000.0,4.6829,4.727,4.6829,4.727,1136000.0
2013-04-09 10:30:00,6.43,6.43,6.41,6.43,760800.0,4.727,4.727,4.7123,4.727,760800.0
2013-04-09 11:00:00,6.43,6.45,6.43,6.44,600800.0,4.727,4.7417,4.727,4.7343,600800.0
2013-04-09 11:30:00,6.44,6.48,6.44,6.47,425600.0,4.7343,4.7637,4.7343,4.7564,425600.0
2013-04-09 12:00:00,6.47,6.47,6.45,6.47,456000.0,4.7564,4.7564,4.7417,4.7564,456000.0
2013-04-09 12:30:00,6.47,6.49,6.46,6.47,652000.0,4.7564,4.7711,4.749,4.7564,652000.0
2013-04-09 13:00:00,6.47,6.51,6.47,6.5,770400.0,4.7564,4.7858,4.7564,4.7784,770400.0
2013-04-09 13:30:00,6.5,6.51,6.49,6.49,548000.0,4.7784,4.7858,4.7711,4.7711,548000.0
2013-04-09 14:00:00,6.49,6.49,6.47,6.48,432800.0,4.7711,4.7711,4.7564,4.7637,432800.0
2013-04-09 14:30:00,6.48,6.48,6.46,6.46,784800.0,4.7637,4.7637,4.749,4.749,784800.0
2013-04-09 15:00:00,6.46,6.46,6.44,6.44,1420000.0,4.749,4.749,4.7343,4.7343,1420000.0
2013-04-09 15:30:00,6.44,6.46,6.44,6.44,1732800.0,4.7343,4.749,4.7343,4.7343,1732800.0
2013-04-10 09:30:00,6.44,6.58,6.44,6.58,2104800.0,4.7343,4.8373,4.7343,4.8373,2104800.0
2013-04-10 10:00:00,6.58,6.62,6.57,6.62,2587200.0,4.8373,4.8667,4.8299,4.8667,2587200.0
2013-04-10 10:30:00,6.62,6.64,6.62,6.63,1098400.0,4.8667,4.8814,4.8667,4.874,1098400.0
2013-04-10 11:00:00,6.63,6.66,6.62,6.63,2717600.0,4.874,4.8961,4.8667,4.874,2717600.0
2013-04-10 11:30:00,6.63,6.63,6.62,6.63,1971200.0,4.874,4.874,4.8667,4.874,1971200.0
2013-04-10 12:00:00,6.63,6.63,6.62,6.62,880000.0,4.874,4.874,4.8667,4.8667,880000.0
2013-04-10 12:30:00,6.62,6.64,6.62,6.64,1407200.0,4.8667,4.8814,4.8667,4.8814,1407200.0
2013-04-10 13:00:00,6.63,6.66,6.63,6.66,1087200.0,4.874,4.8961,4.874,4.8961,1087200.0
2013-04-10 13:30:00,6.66,6.67,6.64,6.66,1416800.0,4.8961,4.9034,4.8814,4.8961,1416800.0
2013-04-10 14:00:00,6.66,6.68,6.65,6.68,710400.0,4.8961,4.9108,4.8887,4.9108,710400.0
2013-04-10 14:30:00,6.67,6.67,6.65,6.66,942400.0,4.9034,4.9034,4.8887,4.8961,942400.0
2013-04-10 15:00:00,6.66,6.67,6.65,6.66,825600.0,4.8961,4.9034,4.8887,4.8961,825600.0
2013-04-10 15:30:00,6.66,6.67,6.62,6.62,2772800.0,4.8961,4.9034,4.8667,4.8667,2772800.0
2013-04-11 09:30:00,6.71,6.74,6.65,6.68,1350400.0,4.9328,4.9549,4.8887,4.9108,1350400.0
2013-04-11 10:00:00,6.68,6.68,6.66,6.66,1075200.0,4.9108,4.9108,4.8961,4.8961,1075200.0
2013-04-11 10:30:00,6.67,6.72,6.66,6.7,2316800.0,4.9034,4.9402,4.8961,4.9255,2316800.0
2013-04-11 11:00:00,6.7,6.75,6.69,6.75,1097600.0,4.9255,4.9622,4.9181,4.9622,1097600.0
2013-04-11 11:30:00,6.75,6.78,6.73,6.77,1184000.0,4.9622,4.9843,4.9475,4.9769,1184000.0
2013-04-11 12:00:00,6.77,6.8,6.77,6.79,2261600.0,4.9769,4.999,4.9769,4.9916,2261600.0
2013-04-11 12:30:00,6.79,6.82,6.79,6.81,785600.0,4.9916,5.0137,4.9916,5.0063,785600.0
2013-04-11 13:00:00,6.81,6.82,6.76,6.77,1900800.0,5.0063,5.0137,4.9696,4.9769,1900800.0
2013-04-11 13:30:00,6.77,6.79,6.77,6.79,1059200.0,4.9769,4.9916,4.9769,4.9916,1059200.0
2013-04-11 14:00:00,6.79,6.8,6.78,6.79,1120000.0,4.9916,4.999,4.9843,4.9916,1120000.0
2013-04-11 14:30:00,6.79,6.8,6.78,6.79,2478400.0,4.9916,4.999,4.9843,4.9916,2478400.0
2013-04-11 15:00:00,6.79,6.8,6.76,6.78,5041600.0,4.9916,4.999,4.9696,4.9843,5041600.0
2013-04-11 15:30:00,6.78,6.81,6.78,6.79,5004800.0,4.9843,5.0063,4.9843,4.9916,5004800.0
2013-04-12 09:30:00,5.52,5.66,5.47,5.47,40383200.0,4.058,4.1609,4.0212,4.0212,40383200.0
2013-04-12 10:00:00,5.47,5.5,5.44,5.46,13952000.0,4.0212,4.0433,3.9992,4.0139,13952000.0
2013-04-12 10:30:00,5.46,5.46,5.4,5.42,12684000.0,4.0139,4.0139,3.9698,3.9845,12684000.0
2013-04-12 11:00:00,5.42,5.45,5.37,5.42,11060000.0,3.9845,4.0065,3.9477,3.9845,11060000.0
2013-04-12 11:30:00,5.42,5.43,5.38,5.41,5428800.0,3.9845,3.9918,3.9551,3.9771,5428800.0
2013-04-12 12:00:00,5.41,5.42,5.36,5.38,7466400.0,3.9771,3.9845,3.9404,3.9551,7466400.0
2013-04-12 12:30:00,5.38,5.4,5.36,5.37,2851200.0,3.9551,3.9698,3.9404,3.9477,2851200.0
2013-04-12 13:00:00,5.37,5.48,5.37,5.48,7204800.0,3.9477,4.0286,3.9477,4.0286,7204800.0
2013-04-12 13:30:00,5.48,5.49,5.44,5.45,5617600.0,4.0286,4.0359,3.9992,4.0065,5617600.0
2013-04-12 14:00:00,5.45,5.45,5.41,5.42,2683200.0,4.0065,4.0065,3.9771,3.9845,2683200.0
2013-04-12 14:30:00,5.42,5.43,5.41,5.42,2596000.0,3.9845,3.9918,3.9771,3.9845,2596000.0
2013-04-12 15:00:00,5.42,5.42,5.39,5.4,3766400.0,3.9845,3.9845,3.9624,3.9698,3766400.0
2013-04-12 15:30:00,5.4,5.41,5.37,5.38,17200800.0,3.9698,3.9771,3.9477,3.9551,17200800.0
2013-04-15 09:30:00,5.33,5.34,5.28,5.29,6730400.0,3.9183,3.9257,3.8816,3.8889,6730400.0
2013-04-15 10:00:00,5.29,5.29,5.24,5.24,3996000.0,3.8889,3.8889,3.8522,3.8522,3996000.0
2013-04-15 10:30:00,5.24,5.27,5.23,5.23,3213600.0,3.8522,3.8742,3.8448,3.8448,3213600.0
2013-04-15 11:00:00,5.23,5.24,5.19,5.19,2840000.0,3.8448,3.8522,3.8154,3.8154,2840000.0
2013-04-15 11:30:00,5.19,5.25,5.19,5.23,3113600.0,3.8154,3.8595,3.8154,3.8448,3113600.0
2013-04-15 12:00:00,5.23,5.24,5.21,5.21,1581600.0,3.8448,3.8522,3.8301,3.8301,1581600.0
2013-04-15 12:30:00,5.21,5.23,5.2,5.23,2428800.0,3.8301,3.8448,3.8228,3.8448,2428800.0
2013-04-15 13:00:00,5.23,5.24,5.22,5.24,1104000.0,3.8448,3.8522,3.8375,3.8522,1104000.0
2013-04-15 13:30:00,5.24,5.25,5.23,5.23,4935200.0,3.8522,3.8595,3.8448,3.8448,4935200.0
2013-04-15 14:00:00,5.23,5.25,5.22,5.25,2074400.0,3.8448,3.8595,3.8375,3.8595,2074400.0
2013-04-15 14:30:00,5.25,5.28,5.24,5.26,3888000.0,3.8595,3.8816,3.8522,3.8669,3888000.0
2013-04-15 15:00:00,5.26,5.27,5.23,5.25,2829600.0,3.8669,3.8742,3.8448,3.8595,2829600.0
2013-04-15 15:30:00,5.25,5.26,5.21,5.21,5003200.0,3.8595,3.8669,3.8301,3.8301,5003200.0
2013-04-16 09:30:00,5.28,5.34,5.26,5.29,4277600.0,3.8816,3.9257,3.8669,3.8889,4277600.0
2013-04-16 10:00:00,5.29,5.32,5.28,5.3,1844800.0,3.8889,3.911,3.8816,3.8963,1844800.0
2013-04-16 10:30:00,5.31,5.32,5.3,5.31,956800.0,3.9036,3.911,3.8963,3.9036,956800.0
2013-04-16 11:00:00,5.31,5.32,5.29,5.3,1486400.0,3.9036,3.911,3.8889,3.8963,1486400.0
2013-04-16 11:30:00,5.3,5.32,5.3,5.32,1339200.0,3.8963,3.911,3.8963,3.911,1339200.0
2013-04-16 12:00:00,5.32,5.33,5.31,5.33,830400.0,3.911,3.9183,3.9036,3.9183,830400.0
2013-04-16 12:30:00,5.33,5.33,5.32,5.33,1276800.0,3.9183,3.9183,3.911,3.9183,1276800.0
2013-04-16 13:00:00,5.33,5.33,5.32,5.33,924000.0,3.9183,3.9183,3.911,3.9183,924000.0
2013-04-16 13:30:00,5.33,5.35,5.33,5.34,788800.0,3.9183,3.933,3.9183,3.9257,788800.0
2013-04-16 14:00:00,5.34,5.36,5.34,5.34,1572000.0,3.9257,3.9404,3.9257,3.9257,1572000.0
2013-04-16 14:30:00,5.35,5.35,5.33,5.34,1164800.0,3.933,3.933,3.9183,3.9257,1164800.0
2013-04-16 15:00:00,5.34,5.35,5.33,5.34,1294400.0,3.9257,3.933,3.9183,3.9257,1294400.0
2013-04-16 15:30:00,5.34,5.36,5.34,5.34,2949600.0,3.9257,3.9404,3.9257,3.9257,2949600.0
2013-04-17 09:30:00,5.32,5.34,5.25,5.25,3810400.0,3.911,3.9257,3.8595,3.8595,3810400.0
2013-04-17 10:00:00,5.25,5.26,5.21,5.22,2112000.0,3.8595,3.8669,3.8301,3.8375,2112000.0
2013-04-17 10:30:00,5.22,5.22,5.19,5.2,2121600.0,3.8375,3.8375,3.8154,3.8228,2121600.0
2013-04-17 11:00:00,5.2,5.22,5.2,5.22,3245600.0,3.8228,3.8375,3.8228,3.8375,3245600.0
2013-04-17 11:30:00,5.22,5.23,5.21,5.22,1158400.0,3.8375,3.8448,3.8301,3.8375,1158400.0
2013-04-17 12:00:00,5.22,5.23,5.21,5.21,1076800.0,3.8375,3.8448,3.8301,3.8301,1076800.0
2013-04-17 12:30:00,5.21,5.23,5.21,5.23,916800.0,3.8301,3.8448,3.8301,3.8448,916800.0
2013-04-17 13:00:00,5.23,5.25,5.22,5.24,1032800.0,3.8448,3.8595,3.8375,3.8522,1032800.0
2013-04-17 13:30:00,5.24,5.25,5.24,5.25,943200.0,3.8522,3.8595,3.8522,3.8595,943200.0
2013-04-17 14:00:00,5.25,5.25,5.24,5.24,1215200.0,3.8595,3.8595,3.8522,3.8522,1215200.0
2013-04-17 14:30:00,5.24,5.24,5.21,5.23,1431200.0,3.8522,3.8522,3.8301,3.8448,1431200.0
2013-04-17 15:00:00,5.23,5.25,5.22,5.25,2139200.0,3.8448,3.8595,3.8375,3.8595,2139200.0
2013-04-17 15:30:00,5.25,5.25,5.24,5.24,5742400.0,3.8595,3.8595,3.8522,3.8522,5742400.0
2013-04-18 09:30:00,5.3,5.32,5.23,5.23,2719200.0,3.8963,3.911,3.8448,3.8448,2719200.0
2013-04-18 10:00:00,5.23,5.24,5.2,5.22,1631200.0,3.8448,3.8522,3.8228,3.8375,1631200.0
2013-04-18 10:30:00,5.22,5.25,5.22,5.24,1176800.0,3.8375,3.8595,3.8375,3.8522,1176800.0
2013-04-18 11:00:00,5.24,5.24,5.21,5.22,993600.0,3.8522,3.8522,3.8301,3.8375,993600.0
2013-04-18 11:30:00,5.22,5.23,5.2,5.21,1155200.0,3.8375,3.8448,3.8228,3.8301,1155200.0
2013-04-18 12:00:00,5.21,5.21,5.19,5.2,579200.0,3.8301,3.8301,3.8154,3.8228,579200.0
2013-04-18 12:30:00,5.2,5.21,5.2,5.2,635200.0,3.8228,3.8301,3.8228,3.8228,635200.0
2013-04-18 13:00:00,5.2,5.21,5.19,5.2,1973600.0,3.8228,3.8301,3.8154,3.8228,1973600.0
2013-04-18 13:30:00,5.2,5.2,5.17,5.18,1637600.0,3.8228,3.8228,3.8007,3.8081,1637600.0
2013-04-18 14:00:00,5.18,5.18,5.16,5.17,1522400.0,3.8081,3.8081,3.7934,3.8007,1522400.0
2013-04-18 14:30:00,5.17,5.18,5.14,5.15,1702400.0,3.8007,3.8081,3.7786,3.786,1702400.0
2013-04-18 15:00:00,5.15,5.18,5.14,5.16,2452800.0,3.786,3.8081,3.7786,3.7934,2452800.0
2013-04-18 15:30:00,5.16,5.17,5.15,5.16,4131200.0,3.7934,3.8007,3.786,3.7934,4131200.0
2013-04-19 09:30:00,5.19,5.2,5.14,5.16,3425600.0,3.8154,3.8228,3.7786,3.7934,3425600.0
2013-04-19 10:00:00,5.16,5.17,5.16,5.16,3998400.0,3.7934,3.8007,3.7934,3.7934,3998400.0
2013-04-19 10:30:00,5.16,5.2,5.16,5.19,1987200.0,3.7934,3.8228,3.7934,3.8154,1987200.0
2013-04-19 11:00:00,5.2,5.22,5.19,5.22,2242400.0,3.8228,3.8375,3.8154,3.8375,2242400.0
2013-04-19 11:30:00,5.22,5.23,5.2,5.2,1372800.0,3.8375,3.8448,3.8228,3.8228,1372800.0
2013-04-19 12:00:00,5.2,5.2,5.18,5.19,958400.0,3.8228,3.8228,3.8081,3.8154,958400.0
2013-04-19 12:30:00,5.19,5.19,5.17,5.18,1075200.0,3.8154,3.8154,3.8007,3.8081,1075200.0
2013-04-19 13:00:00,5.18,5.19,5.17,5.18,859200.0,3.8081,3.8154,3.8007,3.8081,859200.0
2013-04-19 13:30:00,5.19,5.19,5.18,5.18,617600.0,3.8154,3.8154,3.8081,3.8081,617600.0
2013-04-19 14:00:00,5.18,5.19,5.18,5.19,777600.0,3.8081,3.8154,3.8081,3.8154,777600.0
2013-04-19 14:30:00,5.19,5.2,5.19,5.19,1155200.0,3.8154,3.8228,3.8154,3.8154,1155200.0
2013-04-19 15:00:00,5.19,5.2,5.19,5.2,1469600.0,3.8154,3.8228,3.8154,3.8228,1469600.0
2013-04-19 15:30:00,5.2,5.22,5.2,5.22,4591200.0,3.8228,3.8375,3.8228,3.8375,4591200.0
2013-04-22 09:30:00,5.14,5.17,5.13,5.15,1582400.0,3.7786,3.8007,3.7713,3.786,1582400.0
2013-04-22 10:00:00,5.15,5.16,5.14,5.15,1011200.0,3.786,3.7934,3.7786,3.786,1011200.0
2013-04-22 10:30:00,5.14,5.14,5.12,5.12,1259200.0,3.7786,3.7786,3.7639,3.7639,1259200.0
2013-04-22 11:00:00,5.12,5.14,5.11,5.12,1098400.0,3.7639,3.7786,3.7566,3.7639,1098400.0
2013-04-22 11:30:00,5.12,5.15,5.12,5.15,2028800.0,3.7639,3.786,3.7639,3.786,2028800.0
2013-04-22 12:00:00,5.15,5.15,5.14,5.15,1140000.0,3.786,3.786,3.7786,3.786,1140000.0
2013-04-22 12:30:00,5.15,5.16,5.15,5.16,1044000.0,3.786,3.7934,3.786,3.7934,1044000.0
2013-04-22 13:00:00,5.16,5.16,5.15,5.16,885600.0,3.7934,3.7934,3.786,3.7934,885600.0
2013-04-22 13:30:00,5.16,5.16,5.14,5.15,808800.0,3.7934,3.7934,3.7786,3.786,808800.0
2013-04-22 14:00:00,5.15,5.16,5.15,5.15,1179200.0,3.786,3.7934,3.786,3.786,1179200.0
2013-04-22 14:30:00,5.15,5.16,5.15,5.15,1191200.0,3.786,3.7934,3.786,3.786,1191200.0
2013-04-22 15:00:00,5.15,5.16,5.15,5.15,1475200.0,3.786,3.7934,3.786,3.786,1475200.0
2013-04-22 15:30:00,5.15,5.18,5.15,5.16,3768000.0,3.786,3.8081,3.786,3.7934,3768000.0
2013-04-23 09:30:00,5.18,5.2,5.16,5.2,1802400.0,3.8081,3.8228,3.7934,3.8228,1802400.0
2013-04-23 10:00:00,5.2,5.22,5.18,5.19,1586400.0,3.8228,3.8375,3.8081,3.8154,1586400.0
2013-04-23 10:30:00,5.18,5.19,5.16,5.16,1071200.0,3.8081,3.8154,3.7934,3.7934,1071200.0
2013-04-23 11:00:00,5.16,5.18,5.16,5.17,904800.0,3.7934,3.8081,3.7934,3.8007,904800.0
2013-04-23 11:30:00,5.17,5.18,5.16,5.18,999200.0,3.8007,3.8081,3.7934,3.8081,999200.0
2013-04-23 12:00:00,5.18,5.18,5.17,5.17,562400.0,3.8081,3.8081,3.8007,3.8007,562400.0
2013-04-23 12:30:00,5.17,5.18,5.16,5.18,791200.0,3.8007,3.8081,3.7934,3.8081,791200.0
2013-04-23 13:00:00,5.17,5.18,5.14,5.17,1219200.0,3.8007,3.8081,3.7786,3.8007,1219200.0
2013-04-23 13:30:00,5.17,5.18,5.16,5.16,1068000.0,3.8007,3.8081,3.7934,3.7934,1068000.0
2013-04-23 14:00:00,5.16,5.16,5.13,5.15,2180800.0,3.7934,3.7934,3.7713,3.786,2180800.0
2013-04-23 14:30:00,5.15,5.15,5.13,5.13,1258400.0,3.786,3.786,3.7713,3.7713,1258400.0
2013-04-23 15:00:00,5.13,5.14,5.12,5.14,1236800.0,3.7713,3.7786,3.7639,3.7786,1236800.0
2013-04-23 15:30:00,5.14,5.15,5.12,5.15,3949600.0,3.7786,3.786,3.7639,3.786,3949600.0
2013-04-24 09:30:00,5.12,5.16,5.1,5.11,2568000.0,3.7639,3.7934,3.7492,3.7566,2568000.0
2013-04-24 10:00:00,5.11,5.11,5.07,5.1,3018400.0,3.7566,3.7566,3.7272,3.7492,3018400.0
2013-04-24 10:30:00,5.1,5.11,5.08,5.1,1604800.0,3.7492,3.7566,3.7345,3.7492,1604800.0
2013-04-24 11:00:00,5.1,5.13,5.1,5.13,1527200.0,3.7492,3.7713,3.7492,3.7713,1527200.0
2013-04-24 11:30:00,5.13,5.14,5.12,5.13,825600.0,3.7713,3.7786,3.7639,3.7713,825600.0
2013-04-24 12:00:00,5.13,5.13,5.12,5.13,752000.0,3.7713,3.7713,3.7639,3.7713,752000.0
2013-04-24 12:30:00,5.13,5.13,5.11,5.11,905600.0,3.7713,3.7713,3.7566,3.7566,905600.0
2013-04-24 13:00:00,5.11,5.12,5.11,5.11,1186400.0,3.7566,3.7639,3.7566,3.7566,1186400.0
2013-04-24 13:30:00,5.11,5.13,5.11,5.13,849600.0,3.7566,3.7713,3.7566,3.7713,849600.0
2013-04-24 14:00:00,5.13,5.13,5.12,5.12,690400.0,3.7713,3.7713,3.7639,3.7639,690400.0
2013-04-24 14:30:00,5.12,5.14,5.12,5.13,1037600.0,3.7639,3.7786,3.7639,3.7713,1037600.0
2013-04-24 15:00:00,5.13,5.13,5.12,5.12,1196800.0,3.7713,3.7713,3.7639,3.7639,1196800.0
2013-04-24 15:30:00,5.12,5.13,5.09,5.1,3887200.0,3.7639,3.7713,3.7419,3.7492,3887200.0
2013-04-25 09:30:00,5.1,5.13,5.1,5.11,779200.0,3.7492,3.7713,3.7492,3.7566,779200.0
2013-04-25 10:00:00,5.12,5.13,5.09,5.09,1035200.0,3.7639,3.7713,3.7419,3.7419,1035200.0
2013-04-25 10:30:00,5.09,5.11,5.09,5.11,772800.0,3.7419,3.7566,3.7419,3.7566,772800.0
2013-04-25 11:00:00,5.11,5.12,5.11,5.12,740000.0,3.7566,3.7639,3.7566,3.7639,740000.0
2013-04-25 11:30:00,5.11,5.13,5.11,5.12,615200.0,3.7566,3.7713,3.7566,3.7639,615200.0
2013-04-25 12:00:00,5.12,5.13,5.11,5.12,623200.0,3.7639,3.7713,3.7566,3.7639,623200.0
2013-04-25 12:30:00,5.12,5.12,5.1,5.11,392800.0,3.7639,3.7639,3.7492,3.7566,392800.0
2013-04-25 13:00:00,5.11,5.12,5.11,5.11,950400.0,3.7566,3.7639,3.7566,3.7566,950400.0
2013-04-25 13:30:00,5.11,5.11,5.1,5.11,430400.0,3.7566,3.7566,3.7492,3.7566,430400.0
2013-04-25 14:00:00,5.11,5.11,5.1,5.1,861600.0,3.7566,3.7566,3.7492,3.7492,861600.0
2013-04-25 14:30:00,5.1,5.11,5.09,5.09,1082400.0,3.7492,3.7566,3.7419,3.7419,1082400.0
2013-04-25 15:00:00,5.09,5.1,5.08,5.1,1344000.0,3.7419,3.7492,3.7345,3.7492,1344000.0
2013-04-25 15:30:00,5.1,5.12,5.1,5.11,2421600.0,3.7492,3.7639,3.7492,3.7566,2421600.0
2013-04-26 09:30:00,5.08,5.1,5.04,5.09,2114400.0,3.7345,3.7492,3.7051,3.7419,2114400.0
2013-04-26 10:00:00,5.09,5.09,5.01,5.03,2352000.0,3.7419,3.7419,3.6831,3.6978,2352000.0
2013-04-26 10:30:00,5.03,5.04,5.02,5.03,943200.0,3.6978,3.7051,3.6904,3.6978,943200.0
2013-04-26 11:00:00,5.03,5.03,5.01,5.02,1707200.0,3.6978,3.6978,3.6831,3.6904,1707200.0
2013-04-26 11:30:00,5.02,5.02,4.98,4.99,1695200.0,3.6904,3.6904,3.661,3.6684,1695200.0
2013-04-26 12:00:00,5.0,5.0,4.97,5.0,1874400.0,3.6757,3.6757,3.6537,3.6757,1874400.0
2013-04-26 12:30:00,4.99,5.0,4.98,4.99,1120800.0,3.6684,3.6757,3.661,3.6684,1120800.0
2013-04-26 13:00:00,4.99,5.0,4.98,4.99,1256800.0,3.6684,3.6757,3.661,3.6684,1256800.0
2013-04-26 13:30:00,4.99,5.0,4.98,5.0,1310400.0,3.6684,3.6757,3.661,3.6757,1310400.0
2013-04-26 14:00:00,5.0,5.0,4.99,5.0,1534400.0,3.6757,3.6757,3.6684,3.6757,1534400.0
2013-04-26 14:30:00,5.0,5.01,5.0,5.0,1521600.0,3.6757,3.6831,3.6757,3.6757,1521600.0
2013-04-26 15:00:00,5.0,5.03,5.0,5.02,2138400.0,3.6757,3.6978,3.6757,3.6904,2138400.0
2013-04-26 15:30:00,5.02,5.02,5.01,5.01,2994400.0,3.6904,3.6904,3.6831,3.6831,2994400.0
2013-04-29 09:30:00,5.09,5.12,5.08,5.11,2187200.0,3.7419,3.7639,3.7345,3.7566,2187200.0
2013-04-29 10:00:00,5.11,5.15,5.11,5.15,1884800.0,3.7566,3.786,3.7566,3.786,1884800.0
2013-04-29 10:30:00,5.15,5.15,5.12,5.13,1072000.0,3.786,3.786,3.7639,3.7713,1072000.0
2013-04-29 11:00:00,5.12,5.13,5.1,5.12,1279200.0,3.7639,3.7713,3.7492,3.7639,1279200.0
2013-04-29 11:30:00,5.12,5.12,5.1,5.11,734400.0,3.7639,3.7639,3.7492,3.7566,734400.0
2013-04-29 12:00:00,5.11,5.13,5.11,5.13,601600.0,3.7566,3.7713,3.7566,3.7713,601600.0
2013-04-29 12:30:00,5.13,5.13,5.12,5.12,438400.0,3.7713,3.7713,3.7639,3.7639,438400.0
2013-04-29 13:00:00,5.12,5.13,5.11,5.11,689600.0,3.7639,3.7713,3.7566,3.7566,689600.0
2013-04-29 13:30:00,5.11,5.13,5.11,5.12,651200.0,3.7566,3.7713,3.7566,3.7639,651200.0
2013-04-29 14:00:00,5.13,5.13,5.11,5.13,550400.0,3.7713,3.7713,3.7566,3.7713,550400.0
2013-04-29 14:30:00,5.12,5.13,5.11,5.12,996000.0,3.7639,3.7713,3.7566,3.7639,996000.0
2013-04-29 15:00:00,5.12,5.12,5.1,5.11,2023200.0,3.7639,3.7639,3.7492,3.7566,2023200.0
2013-04-29 15:30:00,5.1,5.11,5.1,5.1,3255200.0,3.7492,3.7566,3.7492,3.7492,3255200.0
2013-04-30 09:30:00,5.15,5.18,5.14,5.15,1420000.0,3.786,3.8081,3.7786,3.786,1420000.0
2013-04-30 10:00:00,5.15,5.17,5.14,5.17,1334400.0,3.786,3.8007,3.7786,3.8007,1334400.0
2013-04-30 10:30:00,5.17,5.2,5.17,5.2,550400.0,3.8007,3.8228,3.8007,3.8228,550400.0
2013-04-30 11:00:00,5.2,5.2,5.18,5.19,547200.0,3.8228,3.8228,3.8081,3.8154,547200.0
2013-04-30 11:30:00,5.19,5.21,5.18,5.21,1105600.0,3.8154,3.8301,3.8081,3.8301,1105600.0
2013-04-30 12:00:00,5.21,5.23,5.21,5.23,1180800.0,3.8301,3.8448,3.8301,3.8448,1180800.0
2013-04-30 12:30:00,5.23,5.24,5.22,5.23,667200.0,3.8448,3.8522,3.8375,3.8448,667200.0
2013-04-30 13:00:00,5.23,5.23,5.21,5.21,486400.0,3.8448,3.8448,3.8301,3.8301,486400.0
2013-04-30 13:30:00,5.21,5.22,5.21,5.22,436000.0,3.8301,3.8375,3.8301,3.8375,436000.0
2013-04-30 14:00:00,5.22,5.22,5.2,5.2,367200.0,3.8375,3.8375,3.8228,3.8228,367200.0
2013-04-30 14:30:00,5.2,5.2,5.2,5.2,512800.0,3.8228,3.8228,3.8228,3.8228,512800.0
2013-04-30 15:00:00,5.2,5.21,5.2,5.2,954400.0,3.8228,3.8301,3.8228,3.8228,954400.0
2013-04-30 15:30:00,5.2,5.22,5.2,5.22,2716800.0,3.8228,3.8375,3.8228,3.8375,2716800.0
2013-05-01 09:30:00,5.26,5.27,5.18,5.21,1786400.0,3.8669,3.8742,3.8081,3.8301,1786400.0
2013-05-01 10:00:00,5.22,5.23,5.19,5.19,2112800.0,3.8375,3.8448,3.8154,3.8154,2112800.0
2013-05-01 10:30:00,5.2,5.21,5.19,5.21,2214400.0,3.8228,3.8301,3.8154,3.8301,2214400.0
2013-05-01 11:00:00,5.21,5.22,5.19,5.21,1848000.0,3.8301,3.8375,3.8154,3.8301,1848000.0
2013-05-01 11:30:00,5.21,5.21,5.19,5.2,581600.0,3.8301,3.8301,3.8154,3.8228,581600.0
2013-05-01 12:00:00,5.2,5.2,5.17,5.19,2560000.0,3.8228,3.8228,3.8007,3.8154,2560000.0
2013-05-01 12:30:00,5.18,5.19,5.17,5.17,955200.0,3.8081,3.8154,3.8007,3.8007,955200.0
2013-05-01 13:00:00,5.17,5.18,5.17,5.17,648800.0,3.8007,3.8081,3.8007,3.8007,648800.0
2013-05-01 13:30:00,5.18,5.18,5.17,5.18,540000.0,3.8081,3.8081,3.8007,3.8081,540000.0
2013-05-01 14:00:00,5.18,5.21,5.18,5.2,600800.0,3.8081,3.8301,3.8081,3.8228,600800.0
2013-05-01 14:30:00,5.2,5.21,5.19,5.21,1223200.0,3.8228,3.8301,3.8154,3.8301,1223200.0
2013-05-01 15:00:00,5.2,5.2,5.19,5.19,1228000.0,3.8228,3.8228,3.8154,3.8154,1228000.0
2013-05-01 15:30:00,5.19,5.2,5.18,5.19,2136800.0,3.8154,3.8228,3.8081,3.8154,2136800.0
2013-05-02 09:30:00,5.26,5.31,5.26,5.31,2388000.0,3.8669,3.9036,3.8669,3.9036,2388000.0
2013-05-02 10:00:00,5.3,5.31,5.29,5.31,1753600.0,3.8963,3.9036,3.8889,3.9036,1753600.0
2013-05-02 10:30:00,5.31,5.33,5.31,5.32,1772000.0,3.9036,3.9183,3.9036,3.911,1772000.0
2013-05-02 11:00:00,5.32,5.33,5.31,5.31,2104000.0,3.911,3.9183,3.9036,3.9036,2104000.0
2013-05-02 11:30:00,5.31,5.31,5.3,5.31,1012000.0,3.9036,3.9036,3.8963,3.9036,1012000.0
2013-05-02 12:00:00,5.31,5.32,5.31,5.31,968800.0,3.9036,3.911,3.9036,3.9036,968800.0
2013-05-02 12:30:00,5.31,5.31,5.3,5.31,799200.0,3.9036,3.9036,3.8963,3.9036,799200.0
2013-05-02 13:00:00,5.31,5.32,5.3,5.3,1086400.0,3.9036,3.911,3.8963,3.8963,1086400.0
2013-05-02 13:30:00,5.3,5.31,5.29,5.31,1535200.0,3.8963,3.9036,3.8889,3.9036,1535200.0
2013-05-02 14:00:00,5.31,5.32,5.3,5.32,2239200.0,3.9036,3.911,3.8963,3.911,2239200.0
2013-05-02 14:30:00,5.32,5.32,5.31,5.31,1054400.0,3.911,3.911,3.9036,3.9036,1054400.0
2013-05-02 15:00:00,5.31,5.33,5.31,5.32,1250400.0,3.9036,3.9183,3.9036,3.911,1250400.0
2013-05-02 15:30:00,5.32,5.33,5.31,5.32,3804800.0,3.911,3.9183,3.9036,3.911,3804800.0
2013-05-03 09:30:00,5.36,5.4,5.36,5.4,1079200.0,3.9404,3.9698,3.9404,3.9698,1079200.0
2013-05-03 10:00:00,5.4,5.42,5.39,5.42,1474400.0,3.9698,3.9845,3.9624,3.9845,1474400.0
2013-05-03 10:30:00,5.42,5.42,5.41,5.42,812000.0,3.9845,3.9845,3.9771,3.9845,812000.0
2013-05-03 11:00:00,5.41,5.43,5.41,5.43,944000.0,3.9771,3.9918,3.9771,3.9918,944000.0
2013-05-03 11:30:00,5.43,5.43,5.42,5.42,908800.0,3.9918,3.9918,3.9845,3.9845,908800.0
2013-05-03 12:00:00,5.42,5.43,5.41,5.42,1261600.0,3.9845,3.9918,3.9771,3.9845,1261600.0
2013-05-03 12:30:00,5.42,5.42,5.4,5.42,824000.0,3.9845,3.9845,3.9698,3.9845,824000.0
2013-05-03 13:00:00,5.42,5.43,5.41,5.41,822400.0,3.9845,3.9918,3.9771,3.9771,822400.0
2013-05-03 13:30:00,5.41,5.42,5.41,5.42,752000.0,3.9771,3.9845,3.9771,3.9845,752000.0
2013-05-03 14:00:00,5.42,5.42,5.41,5.41,520800.0,3.9845,3.9845,3.9771,3.9771,520800.0
2013-05-03 14:30:00,5.41,5.42,5.41,5.41,1139200.0,3.9771,3.9845,3.9771,3.9771,1139200.0
2013-05-03 15:00:00,5.41,5.43,5.41,5.42,1559200.0,3.9771,3.9918,3.9771,3.9845,1559200.0
2013-05-03 15:30:00,5.42,5.43,5.41,5.42,2700800.0,3.9845,3.9918,3.9771,3.9845,2700800.0
2013-05-06 09:30:00,5.41,5.43,5.38,5.39,774400.0,3.9771,3.9918,3.9551,3.9624,774400.0
2013-05-06 10:00:00,5.4,5.4,5.39,5.39,1190400.0,3.9698,3.9698,3.9624,3.9624,1190400.0
2013-05-06 10:30:00,5.39,5.4,5.37,5.38,496000.0,3.9624,3.9698,3.9477,3.9551,496000.0
2013-05-06 11:00:00,5.38,5.4,5.38,5.39,778400.0,3.9551,3.9698,3.9551,3.9624,778400.0
2013-05-06 11:30:00,5.39,5.41,5.39,5.41,487200.0,3.9624,3.9771,3.9624,3.9771,487200.0
2013-05-06 12:00:00,5.41,5.41,5.39,5.39,577600.0,3.9771,3.9771,3.9624,3.9624,577600.0
2013-05-06 12:30:00,5.39,5.39,5.38,5.38,335200.0,3.9624,3.9624,3.9551,3.9551,335200.0
2013-05-06 13:00:00,5.38,5.4,5.38,5.4,516800.0,3.9551,3.9698,3.9551,3.9698,516800.0
2013-05-06 13:30:00,5.4,5.41,5.4,5.41,535200.0,3.9698,3.9771,3.9698,3.9771,535200.0
2013-05-06 14:00:00,5.4,5.41,5.39,5.4,328800.0,3.9698,3.9771,3.9624,3.9698,328800.0
2013-05-06 14:30:00,5.4,5.4,5.4,5.4,444000.0,3.9698,3.9698,3.9698,3.9698,444000.0
2013-05-06 15:00:00,5.4,5.41,5.4,5.4,656000.0,3.9698,3.9771,3.9698,3.9698,656000.0
2013-05-06 15:30:00,5.4,5.41,5.4,5.4,1437600.0,3.9698,3.9771,3.9698,3.9698,1437600.0
2013-05-07 09:30:00,5.4,5.44,5.38,5.44,991200.0,3.9698,3.9992,3.9551,3.9992,991200.0
2013-05-07 10:00:00,5.44,5.44,5.42,5.44,1079200.0,3.9992,3.9992,3.9845,3.9992,1079200.0
2013-05-07 10:30:00,5.44,5.45,5.43,5.45,1100000.0,3.9992,4.0065,3.9918,4.0065,1100000.0
2013-05-07 11:00:00,5.45,5.47,5.45,5.46,800000.0,4.0065,4.0212,4.0065,4.0139,800000.0
2013-05-07 11:30:00,5.47,5.48,5.45,5.46,1314400.0,4.0212,4.0286,4.0065,4.0139,1314400.0
2013-05-07 12:00:00,5.46,5.46,5.45,5.46,624800.0,4.0139,4.0139,4.0065,4.0139,624800.0
2013-05-07 12:30:00,5.46,5.46,5.45,5.45,447200.0,4.0139,4.0139,4.0065,4.0065,447200.0
2013-05-07 13:00:00,5.45,5.47,5.45,5.47,1905600.0,4.0065,4.0212,4.0065,4.0212,1905600.0
2013-05-07 13:30:00,5.47,5.5,5.47,5.48,1052000.0,4.0212,4.0433,4.0212,4.0286,1052000.0
2013-05-07 14:00:00,5.48,5.49,5.48,5.48,730400.0,4.0286,4.0359,4.0286,4.0286,730400.0
2013-05-07 14:30:00,5.48,5.49,5.48,5.49,1178400.0,4.0286,4.0359,4.0286,4.0359,1178400.0
2013-05-07 15:00:00,5.49,5.49,5.48,5.49,2700800.0,4.0359,4.0359,4.0286,4.0359,2700800.0
2013-05-07 15:30:00,5.49,5.51,5.48,5.5,6759200.0,4.0359,4.0507,4.0286,4.0433,6759200.0
2013-05-08 09:30:00,5.45,5.48,5.4,5.45,3180800.0,4.0065,4.0286,3.9698,4.0065,3180800.0
2013-05-08 10:00:00,5.45,5.48,5.45,5.46,848800.0,4.0065,4.0286,4.0065,4.0139,848800.0
2013-05-08 10:30:00,5.46,5.46,5.43,5.44,733600.0,4.0139,4.0139,3.9918,3.9992,733600.0
2013-05-08 11:00:00,5.44,5.47,5.44,5.44,589600.0,3.9992,4.0212,3.9992,3.9992,589600.0
2013-05-08 11:30:00,5.45,5.46,5.44,5.46,492800.0,4.0065,4.0139,3.9992,4.0139,492800.0
2013-05-08 12:00:00,5.45,5.46,5.44,5.45,487200.0,4.0065,4.0139,3.9992,4.0065,487200.0
2013-05-08 12:30:00,5.45,5.45,5.44,5.45,534400.0,4.0065,4.0065,3.9992,4.0065,534400.0
2013-05-08 13:00:00,5.45,5.46,5.45,5.45,381600.0,4.0065,4.0139,4.0065,4.0065,381600.0
2013-05-08 13:30:00,5.45,5.46,5.45,5.46,500000.0,4.0065,4.0139,4.0065,4.0139,500000.0
2013-05-08 14:00:00,5.46,5.48,5.46,5.47,762400.0,4.0139,4.0286,4.0139,4.0212,762400.0
2013-05-08 14:30:00,5.47,5.48,5.46,5.48,1116800.0,4.0212,4.0286,4.0139,4.0286,1116800.0
2013-05-08 15:00:00,5.48,5.49,5.48,5.48,1815200.0,4.0286,4.0359,4.0286,4.0286,1815200.0
2013-05-08 15:30:00,5.48,5.48,5.47,5.48,2372000.0,4.0286,4.0286,4.0212,4.0286,2372000.0
2013-05-09 09:30:00,5.44,5.45,5.41,5.41,952000.0,3.9992,4.0065,3.9771,3.9771,952000.0
2013-05-09 10:00:00,5.42,5.42,5.4,5.41,568000.0,3.9845,3.9845,3.9698,3.9771,568000.0
2013-05-09 10:30:00,5.41,5.42,5.4,5.42,864000.0,3.9771,3.9845,3.9698,3.9845,864000.0
2013-05-09 11:00:00,5.42,5.43,5.41,5.43,739200.0,3.9845,3.9918,3.9771,3.9918,739200.0
2013-05-09 11:30:00,5.43,5.43,5.42,5.43,368000.0,3.9918,3.9918,3.9845,3.9918,368000.0
2013-05-09 12:00:00,5.44,5.44,5.42,5.42,437600.0,3.9992,3.9992,3.9845,3.9845,437600.0
2013-05-09 12:30:00,5.43,5.43,5.42,5.43,215200.0,3.9918,3.9918,3.9845,3.9918,215200.0
2013-05-09 13:00:00,5.43,5.44,5.43,5.44,288800.0,3.9918,3.9992,3.9918,3.9992,288800.0
2013-05-09 13:30:00,5.44,5.45,5.44,5.44,384800.0,3.9992,4.0065,3.9992,3.9992,384800.0
2013-05-09 14:00:00,5.44,5.44,5.42,5.43,372000.0,3.9992,3.9992,3.9845,3.9918,372000.0
2013-05-09 14:30:00,5.43,5.43,5.41,5.41,596000.0,3.9918,3.9918,3.9771,3.9771,596000.0
2013-05-09 15:00:00,5.41,5.42,5.41,5.42,809600.0,3.9771,3.9845,3.9771,3.9845,809600.0
2013-05-09 15:30:00,5.42,5.43,5.41,5.41,1220800.0,3.9845,3.9918,3.9771,3.9771,1220800.0
2013-05-10 09:30:00,5.41,5.43,5.38,5.38,1125600.0,3.9771,3.9918,3.9551,3.9551,1125600.0
2013-05-10 10:00:00,5.39,5.42,5.39,5.41,1054400.0,3.9624,3.9845,3.9624,3.9771,1054400.0
2013-05-10 10:30:00,5.41,5.41,5.38,5.4,366400.0,3.9771,3.9771,3.9551,3.9698,366400.0
2013-05-10 11:00:00,5.4,5.4,5.39,5.39,518400.0,3.9698,3.9698,3.9624,3.9624,518400.0
2013-05-10 11:30:00,5.39,5.39,5.35,5.35,699200.0,3.9624,3.9624,3.933,3.933,699200.0
2013-05-10 12:00:00,5.35,5.37,5.34,5.36,887200.0,3.933,3.9477,3.9257,3.9404,887200.0
2013-05-10 12:30:00,5.36,5.37,5.35,5.36,568800.0,3.9404,3.9477,3.933,3.9404,568800.0
2013-05-10 13:00:00,5.36,5.36,5.33,5.34,1724800.0,3.9404,3.9404,3.9183,3.9257,1724800.0
2013-05-10 13:30:00,5.34,5.35,5.34,5.34,901600.0,3.9257,3.933,3.9257,3.9257,901600.0
2013-05-10 14:00:00,5.34,5.34,5.32,5.34,1073600.0,3.9257,3.9257,3.911,3.9257,1073600.0
2013-05-10 14:30:00,5.34,5.34,5.33,5.33,863200.0,3.9257,3.9257,3.9183,3.9183,863200.0
2013-05-10 15:00:00,5.33,5.34,5.33,5.34,1376000.0,3.9183,3.9257,3.9183,3.9257,1376000.0
2013-05-10 15:30:00,5.34,5.36,5.34,5.36,2369600.0,3.9257,3.9404,3.9257,3.9404,2369600.0
2013-05-13 09:30:00,5.35,5.36,5.31,5.33,707200.0,3.933,3.9404,3.9036,3.9183,707200.0
2013-05-13 10:00:00,5.33,5.35,5.31,5.35,1081600.0,3.9183,3.933,3.9036,3.933,1081600.0
2013-05-13 10:30:00,5.34,5.35,5.33,5.33,391200.0,3.9257,3.933,3.9183,3.9183,391200.0
2013-05-13 11:00:00,5.33,5.36,5.33,5.36,764000.0,3.9183,3.9404,3.9183,3.9404,764000.0
2013-05-13 11:30:00,5.36,5.38,5.35,5.38,860000.0,3.9404,3.9551,3.933,3.9551,860000.0
2013-05-13 12:00:00,5.38,5.39,5.38,5.38,637600.0,3.9551,3.9624,3.9551,3.9551,637600.0
2013-05-13 12:30:00,5.38,5.38,5.36,5.37,964800.0,3.9551,3.9551,3.9404,3.9477,964800.0
2013-05-13 13:00:00,5.37,5.38,5.37,5.37,432800.0,3.9477,3.9551,3.9477,3.9477,432800.0
2013-05-13 13:30:00,5.37,5.37,5.36,5.36,437600.0,3.9477,3.9477,3.9404,3.9404,437600.0
2013-05-13 14:00:00,5.36,5.38,5.36,5.37,515200.0,3.9404,3.9551,3.9404,3.9477,515200.0
2013-05-13 14:30:00,5.37,5.37,5.36,5.37,448000.0,3.9477,3.9477,3.9404,3.9477,448000.0
2013-05-13 15:00:00,5.37,5.37,5.35,5.35,880800.0,3.9477,3.9477,3.933,3.933,880800.0
2013-05-13 15:30:00,5.35,5.35,5.34,5.35,1361600.0,3.933,3.933,3.9257,3.933,1361600.0
2013-05-14 09:30:00,5.4,5.41,5.36,5.39,759200.0,3.9698,3.9771,3.9404,3.9624,759200.0
2013-05-14 10:00:00,5.39,5.4,5.38,5.39,740800.0,3.9624,3.9698,3.9551,3.9624,740800.0
2013-05-14 10:30:00,5.39,5.4,5.38,5.4,405600.0,3.9624,3.9698,3.9551,3.9698,405600.0
2013-05-14 11:00:00,5.4,5.4,5.35,5.37,678400.0,3.9698,3.9698,3.933,3.9477,678400.0
2013-05-14 11:30:00,5.36,5.37,5.35,5.36,182400.0,3.9404,3.9477,3.933,3.9404,182400.0
2013-05-14 12:00:00,5.36,5.36,5.35,5.35,230400.0,3.9404,3.9404,3.933,3.933,230400.0
2013-05-14 12:30:00,5.35,5.36,5.34,5.34,189600.0,3.933,3.9404,3.9257,3.9257,189600.0
2013-05-14 13:00:00,5.35,5.35,5.34,5.34,223200.0,3.933,3.933,3.9257,3.9257,223200.0
2013-05-14 13:30:00,5.34,5.35,5.33,5.34,353600.0,3.9257,3.933,3.9183,3.9257,353600.0
2013-05-14 14:00:00,5.34,5.34,5.33,5.33,445600.0,3.9257,3.9257,3.9183,3.9183,445600.0
2013-05-14 14:30:00,5.33,5.35,5.33,5.35,536000.0,3.9183,3.933,3.9183,3.933,536000.0
2013-05-14 15:00:00,5.35,5.36,5.34,5.35,555200.0,3.933,3.9404,3.9257,3.933,555200.0
2013-05-14 15:30:00,5.35,5.36,5.35,5.36,1262400.0,3.933,3.9404,3.933,3.9404,1262400.0
2013-05-15 09:30:00,5.38,5.4,5.33,5.33,540800.0,3.9551,3.9698,3.9183,3.9183,540800.0
2013-05-15 10:00:00,5.34,5.35,5.33,5.33,693600.0,3.9257,3.933,3.9183,3.9183,693600.0
2013-05-15 10:30:00,5.33,5.35,5.33,5.34,644000.0,3.9183,3.933,3.9183,3.9257,644000.0
2013-05-15 11:00:00,5.34,5.34,5.33,5.33,655200.0,3.9257,3.9257,3.9183,3.9183,655200.0
2013-05-15 11:30:00,5.33,5.33,5.32,5.33,724000.0,3.9183,3.9183,3.911,3.9183,724000.0
2013-05-15 12:00:00,5.33,5.33,5.32,5.33,462400.0,3.9183,3.9183,3.911,3.9183,462400.0
2013-05-15 12:30:00,5.33,5.34,5.32,5.34,384800.0,3.9183,3.9257,3.911,3.9257,384800.0
2013-05-15 13:00:00,5.34,5.34,5.33,5.33,505600.0,3.9257,3.9257,3.9183,3.9183,505600.0
2013-05-15 13:30:00,5.33,5.33,5.31,5.31,777600.0,3.9183,3.9183,3.9036,3.9036,777600.0
2013-05-15 14:00:00,5.31,5.31,5.3,5.31,997600.0,3.9036,3.9036,3.8963,3.9036,997600.0
2013-05-15 14:30:00,5.31,5.31,5.3,5.3,1008800.0,3.9036,3.9036,3.8963,3.8963,1008800.0
2013-05-15 15:00:00,5.3,5.31,5.29,5.31,1186400.0,3.8963,3.9036,3.8889,3.9036,1186400.0
2013-05-15 15:30:00,5.31,5.32,5.31,5.31,2517600.0,3.9036,3.911,3.9036,3.9036,2517600.0
2013-05-16 09:30:00,5.3,5.36,5.3,5.36,903200.0,3.8963,3.9404,3.8963,3.9404,903200.0
2013-05-16 10:00:00,5.35,5.36,5.34,5.35,536800.0,3.933,3.9404,3.9257,3.933,536800.0
2013-05-16 10:30:00,5.36,5.37,5.35,5.37,768800.0,3.9404,3.9477,3.933,3.9477,768800.0
2013-05-16 11:00:00,5.37,5.39,5.37,5.37,1108800.0,3.9477,3.9624,3.9477,3.9477,1108800.0
2013-05-16 11:30:00,5.37,5.38,5.37,5.38,491200.0,3.9477,3.9551,3.9477,3.9551,491200.0
2013-05-16 12:00:00,5.38,5.38,5.38,5.38,440800.0,3.9551,3.9551,3.9551,3.9551,440800.0
2013-05-16 12:30:00,5.38,5.38,5.37,5.38,780800.0,3.9551,3.9551,3.9477,3.9551,780800.0
2013-05-16 13:00:00,5.38,5.38,5.37,5.38,595200.0,3.9551,3.9551,3.9477,3.9551,595200.0
2013-05-16 13:30:00,5.38,5.38,5.36,5.36,525600.0,3.9551,3.9551,3.9404,3.9404,525600.0
2013-05-16 14:00:00,5.36,5.37,5.36,5.36,425600.0,3.9404,3.9477,3.9404,3.9404,425600.0
2013-05-16 14:30:00,5.37,5.37,5.35,5.35,363200.0,3.9477,3.9477,3.933,3.933,363200.0
2013-05-16 15:00:00,5.35,5.35,5.34,5.34,535200.0,3.933,3.933,3.9257,3.9257,535200.0
2013-05-16 15:30:00,5.34,5.35,5.33,5.34,1184800.0,3.9257,3.933,3.9183,3.9257,1184800.0
2013-05-17 09:30:00,5.38,5.41,5.34,5.39,833600.0,3.9551,3.9771,3.9257,3.9624,833600.0
2013-05-17 10:00:00,5.39,5.41,5.39,5.4,858400.0,3.9624,3.9771,3.9624,3.9698,858400.0
2013-05-17 10:30:00,5.4,5.43,5.39,5.43,1264000.0,3.9698,3.9918,3.9624,3.9918,1264000.0
2013-05-17 11:00:00,5.43,5.44,5.41,5.41,980000.0,3.9918,3.9992,3.9771,3.9771,980000.0
2013-05-17 11:30:00,5.41,5.42,5.4,5.4,695200.0,3.9771,3.9845,3.9698,3.9698,695200.0
2013-05-17 12:00:00,5.4,5.43,5.4,5.43,719200.0,3.9698,3.9918,3.9698,3.9918,719200.0
2013-05-17 12:30:00,5.42,5.43,5.42,5.42,220000.0,3.9845,3.9918,3.9845,3.9845,220000.0
2013-05-17 13:00:00,5.42,5.42,5.41,5.41,524800.0,3.9845,3.9845,3.9771,3.9771,524800.0
2013-05-17 13:30:00,5.41,5.41,5.4,5.4,534400.0,3.9771,3.9771,3.9698,3.9698,534400.0
2013-05-17 14:00:00,5.4,5.41,5.4,5.41,322400.0,3.9698,3.9771,3.9698,3.9771,322400.0
2013-05-17 14:30:00,5.41,5.43,5.41,5.43,400000.0,3.9771,3.9918,3.9771,3.9918,400000.0
2013-05-17 15:00:00,5.43,5.43,5.42,5.43,403200.0,3.9918,3.9918,3.9845,3.9918,403200.0
2013-05-17 15:30:00,5.43,5.43,5.41,5.42,2105600.0,3.9918,3.9918,3.9771,3.9845,2105600.0
2013-05-20 09:30:00,5.41,5.41,5.36,5.39,1816800.0,3.9771,3.9771,3.9404,3.9624,1816800.0
2013-05-20 10:00:00,5.39,5.4,5.37,5.38,1173600.0,3.9624,3.9698,3.9477,3.9551,1173600.0
2013-05-20 10:30:00,5.38,5.38,5.35,5.35,716800.0,3.9551,3.9551,3.933,3.933,716800.0
2013-05-20 11:00:00,5.35,5.37,5.34,5.36,658400.0,3.933,3.9477,3.9257,3.9404,658400.0
2013-05-20 11:30:00,5.36,5.37,5.35,5.36,413600.0,3.9404,3.9477,3.933,3.9404,413600.0
2013-05-20 12:00:00,5.36,5.37,5.36,5.36,390400.0,3.9404,3.9477,3.9404,3.9404,390400.0
2013-05-20 12:30:00,5.36,5.37,5.35,5.37,419200.0,3.9404,3.9477,3.933,3.9477,419200.0
2013-05-20 13:00:00,5.37,5.37,5.36,5.36,556000.0,3.9477,3.9477,3.9404,3.9404,556000.0
2013-05-20 13:30:00,5.36,5.37,5.36,5.37,615200.0,3.9404,3.9477,3.9404,3.9477,615200.0
2013-05-20 14:00:00,5.37,5.39,5.37,5.38,336800.0,3.9477,3.9624,3.9477,3.9551,336800.0
2013-05-20 14:30:00,5.38,5.39,5.38,5.39,636000.0,3.9551,3.9624,3.9551,3.9624,636000.0
2013-05-20 15:00:00,5.39,5.39,5.38,5.38,794400.0,3.9624,3.9624,3.9551,3.9551,794400.0
2013-05-20 15:30:00,5.38,5.39,5.38,5.39,1379200.0,3.9551,3.9624,3.9551,3.9624,1379200.0
2013-05-21 09:30:00,5.44,5.48,5.4,5.48,918400.0,3.9992,4.0286,3.9698,4.0286,918400.0
2013-05-21 10:00:00,5.47,5.48,5.46,5.47,2462400.0,4.0212,4.0286,4.0139,4.0212,2462400.0
2013-05-21 10:30:00,5.47,5.5,5.47,5.49,1323200.0,4.0212,4.0433,4.0212,4.0359,1323200.0
2013-05-21 11:00:00,5.49,5.49,5.47,5.47,712800.0,4.0359,4.0359,4.0212,4.0212,712800.0
2013-05-21 11:30:00,5.47,5.48,5.46,5.46,603200.0,4.0212,4.0286,4.0139,4.0139,603200.0
2013-05-21 12:00:00,5.46,5.46,5.45,5.45,336800.0,4.0139,4.0139,4.0065,4.0065,336800.0
2013-05-21 12:30:00,5.45,5.45,5.44,5.45,235200.0,4.0065,4.0065,3.9992,4.0065,235200.0
2013-05-21 13:00:00,5.45,5.48,5.45,5.48,611200.0,4.0065,4.0286,4.0065,4.0286,611200.0
2013-05-21 13:30:00,5.48,5.48,5.47,5.47,910400.0,4.0286,4.0286,4.0212,4.0212,910400.0
2013-05-21 14:00:00,5.47,5.48,5.46,5.46,414400.0,4.0212,4.0286,4.0139,4.0139,414400.0
2013-05-21 14:30:00,5.46,5.46,5.46,5.46,737600.0,4.0139,4.0139,4.0139,4.0139,737600.0
2013-05-21 15:00:00,5.46,5.46,5.45,5.45,821600.0,4.0139,4.0139,4.0065,4.0065,821600.0
2013-05-21 15:30:00,5.45,5.45,5.43,5.44,2337600.0,4.0065,4.0065,3.9918,3.9992,2337600.0
2013-05-22 09:30:00,5.4,5.41,5.35,5.41,1586400.0,3.9698,3.9771,3.933,3.9771,1586400.0
2013-05-22 10:00:00,5.41,5.42,5.39,5.4,2132800.0,3.9771,3.9845,3.9624,3.9698,2132800.0
2013-05-22 10:30:00,5.4,5.4,5.36,5.39,1604000.0,3.9698,3.9698,3.9404,3.9624,1604000.0
2013-05-22 11:00:00,5.39,5.41,5.38,5.4,1288000.0,3.9624,3.9771,3.9551,3.9698,1288000.0
2013-05-22 11:30:00,5.41,5.43,5.4,5.42,496800.0,3.9771,3.9918,3.9698,3.9845,496800.0
2013-05-22 12:00:00,5.42,5.44,5.42,5.42,422400.0,3.9845,3.9992,3.9845,3.9845,422400.0
2013-05-22 12:30:00,5.41,5.43,5.4,5.43,652000.0,3.9771,3.9918,3.9698,3.9918,652000.0
2013-05-22 13:00:00,5.43,5.43,5.41,5.41,529600.0,3.9918,3.9918,3.9771,3.9771,529600.0
2013-05-22 13:30:00,5.41,5.41,5.39,5.4,621600.0,3.9771,3.9771,3.9624,3.9698,621600.0
2013-05-22 14:00:00,5.4,5.4,5.36,5.37,943200.0,3.9698,3.9698,3.9404,3.9477,943200.0
2013-05-22 14:30:00,5.37,5.39,5.36,5.39,892800.0,3.9477,3.9624,3.9404,3.9624,892800.0
2013-05-22 15:00:00,5.39,5.39,5.36,5.36,1497600.0,3.9624,3.9624,3.9404,3.9404,1497600.0
2013-05-22 15:30:00,5.36,5.39,5.35,5.38,2636800.0,3.9404,3.9624,3.933,3.9551,2636800.0
2013-05-23 09:30:00,5.33,5.33,5.27,5.28,1893600.0,3.9183,3.9183,3.8742,3.8816,1893600.0
2013-05-23 10:00:00,5.28,5.33,5.27,5.33,690400.0,3.8816,3.9183,3.8742,3.9183,690400.0
2013-05-23 10:30:00,5.33,5.34,5.29,5.31,800000.0,3.9183,3.9257,3.8889,3.9036,800000.0
2013-05-23 11:00:00,5.31,5.33,5.3,5.32,331200.0,3.9036,3.9183,3.8963,3.911,331200.0
2013-05-23 11:30:00,5.32,5.33,5.31,5.32,620800.0,3.911,3.9183,3.9036,3.911,620800.0
2013-05-23 12:00:00,5.32,5.34,5.3,5.31,632800.0,3.911,3.9257,3.8963,3.9036,632800.0
2013-05-23 12:30:00,5.31,5.31,5.28,5.28,507200.0,3.9036,3.9036,3.8816,3.8816,507200.0
2013-05-23 13:00:00,5.28,5.29,5.25,5.26,951200.0,3.8816,3.8889,3.8595,3.8669,951200.0
2013-05-23 13:30:00,5.26,5.27,5.26,5.27,775200.0,3.8669,3.8742,3.8669,3.8742,775200.0
2013-05-23 14:00:00,5.27,5.29,5.26,5.28,981600.0,3.8742,3.8889,3.8669,3.8816,981600.0
2013-05-23 14:30:00,5.28,5.3,5.27,5.3,602400.0,3.8816,3.8963,3.8742,3.8963,602400.0
2013-05-23 15:00:00,5.3,5.31,5.3,5.3,678400.0,3.8963,3.9036,3.8963,3.8963,678400.0
2013-05-23 15:30:00,5.3,5.31,5.29,5.31,1685600.0,3.8963,3.9036,3.8889,3.9036,1685600.0
2013-05-24 09:30:00,5.27,5.27,5.21,5.22,683200.0,3.8742,3.8742,3.8301,3.8375,683200.0
2013-05-24 10:00:00,5.22,5.23,5.2,5.2,442400.0,3.8375,3.8448,3.8228,3.8228,442400.0
2013-05-24 10:30:00,5.21,5.22,5.21,5.22,355200.0,3.8301,3.8375,3.8301,3.8375,355200.0
2013-05-24 11:00:00,5.22,5.22,5.21,5.22,789600.0,3.8375,3.8375,3.8301,3.8375,789600.0
2013-05-24 11:30:00,5.22,5.23,5.21,5.23,520000.0,3.8375,3.8448,3.8301,3.8448,520000.0
2013-05-24 12:00:00,5.23,5.24,5.23,5.24,132000.0,3.8448,3.8522,3.8448,3.8522,132000.0
2013-05-24 12:30:00,5.24,5.24,5.23,5.23,207200.0,3.8522,3.8522,3.8448,3.8448,207200.0
2013-05-24 13:00:00,5.23,5.23,5.22,5.22,583200.0,3.8448,3.8448,3.8375,3.8375,583200.0
2013-05-24 13:30:00,5.22,5.22,5.21,5.22,409600.0,3.8375,3.8375,3.8301,3.8375,409600.0
2013-05-24 14:00:00,5.22,5.23,5.21,5.21,276800.0,3.8375,3.8448,3.8301,3.8301,276800.0
2013-05-24 14:30:00,5.21,5.22,5.21,5.22,411200.0,3.8301,3.8375,3.8301,3.8375,411200.0
2013-05-24 15:00:00,5.22,5.22,5.22,5.22,449600.0,3.8375,3.8375,3.8375,3.8375,449600.0
2013-05-24 15:30:00,5.22,5.23,5.22,5.22,1303200.0,3.8375,3.8448,3.8375,3.8375,1303200.0
2013-05-28 09:30:00,5.31,5.33,5.27,5.3,1391200.0,3.9036,3.9183,3.8742,3.8963,1391200.0
2013-05-28 10:00:00,5.31,5.33,5.29,5.32,552800.0,3.9036,3.9183,3.8889,3.911,552800.0
2013-05-28 10:30:00,5.32,5.33,5.31,5.31,1144800.0,3.911,3.9183,3.9036,3.9036,1144800.0
2013-05-28 11:00:00,5.31,5.34,5.31,5.34,1290400.0,3.9036,3.9257,3.9036,3.9257,1290400.0
2013-05-28 11:30:00,5.34,5.35,5.32,5.33,742400.0,3.9257,3.933,3.911,3.9183,742400.0
2013-05-28 12:00:00,5.33,5.33,5.29,5.29,692800.0,3.9183,3.9183,3.8889,3.8889,692800.0
2013-05-28 12:30:00,5.29,5.31,5.29,5.3,354400.0,3.8889,3.9036,3.8889,3.8963,354400.0
2013-05-28 13:00:00,5.3,5.32,5.3,5.31,427200.0,3.8963,3.911,3.8963,3.9036,427200.0
2013-05-28 13:30:00,5.31,5.31,5.3,5.3,508000.0,3.9036,3.9036,3.8963,3.8963,508000.0
2013-05-28 14:00:00,5.3,5.3,5.28,5.29,597600.0,3.8963,3.8963,3.8816,3.8889,597600.0
2013-05-28 14:30:00,5.29,5.31,5.29,5.31,580800.0,3.8889,3.9036,3.8889,3.9036,580800.0
2013-05-28 15:00:00,5.31,5.31,5.3,5.3,717600.0,3.9036,3.9036,3.8963,3.8963,717600.0
2013-05-28 15:30:00,5.3,5.32,5.3,5.31,1752800.0,3.8963,3.911,3.8963,3.9036,1752800.0
2013-05-29 09:30:00,5.17,5.2,5.13,5.14,1556000.0,3.8413,3.8636,3.8116,3.819,1556000.0
2013-05-29 10:00:00,5.15,5.16,5.15,5.16,1492800.0,3.8264,3.8339,3.8264,3.8339,1492800.0
2013-05-29 10:30:00,5.16,5.17,5.13,5.14,1098400.0,3.8339,3.8413,3.8116,3.819,1098400.0
2013-05-29 11:00:00,5.14,5.18,5.14,5.18,676800.0,3.819,3.8487,3.819,3.8487,676800.0
2013-05-29 11:30:00,5.18,5.2,5.18,5.19,840000.0,3.8487,3.8636,3.8487,3.8562,840000.0
2013-05-29 12:00:00,5.19,5.2,5.19,5.19,187200.0,3.8562,3.8636,3.8562,3.8562,187200.0
2013-05-29 12:30:00,5.19,5.19,5.18,5.19,228800.0,3.8562,3.8562,3.8487,3.8562,228800.0
2013-05-29 13:00:00,5.19,5.2,5.18,5.2,394400.0,3.8562,3.8636,3.8487,3.8636,394400.0
2013-05-29 13:30:00,5.19,5.21,5.19,5.21,244000.0,3.8562,3.871,3.8562,3.871,244000.0
2013-05-29 14:00:00,5.21,5.21,5.2,5.2,492000.0,3.871,3.871,3.8636,3.8636,492000.0
2013-05-29 14:30:00,5.2,5.21,5.19,5.19,447200.0,3.8636,3.871,3.8562,3.8562,447200.0
2013-05-29 15:00:00,5.19,5.2,5.19,5.2,698400.0,3.8562,3.8636,3.8562,3.8636,698400.0
2013-05-29 15:30:00,5.2,5.21,5.18,5.18,1408000.0,3.8636,3.871,3.8487,3.8487,1408000.0
2013-05-30 09:30:00,5.18,5.24,5.18,5.23,312800.0,3.8487,3.8933,3.8487,3.8859,312800.0
2013-05-30 10:00:00,5.23,5.25,5.22,5.25,639200.0,3.8859,3.9007,3.8784,3.9007,639200.0
2013-05-30 10:30:00,5.25,5.29,5.22,5.29,720800.0,3.9007,3.9305,3.8784,3.9305,720800.0
2013-05-30 11:00:00,5.29,5.3,5.27,5.28,562400.0,3.9305,3.9379,3.9156,3.923,562400.0
2013-05-30 11:30:00,5.28,5.29,5.27,5.27,311200.0,3.923,3.9305,3.9156,3.9156,311200.0
2013-05-30 12:00:00,5.27,5.28,5.26,5.27,318400.0,3.9156,3.923,3.9082,3.9156,318400.0
2013-05-30 12:30:00,5.27,5.27,5.25,5.25,169600.0,3.9156,3.9156,3.9007,3.9007,169600.0
2013-05-30 13:00:00,5.26,5.26,5.25,5.25,212000.0,3.9082,3.9082,3.9007,3.9007,212000.0
2013-05-30 13:30:00,5.25,5.25,5.23,5.23,476800.0,3.9007,3.9007,3.8859,3.8859,476800.0
2013-05-30 14:00:00,5.23,5.23,5.21,5.23,660000.0,3.8859,3.8859,3.871,3.8859,660000.0
2013-05-30 14:30:00,5.23,5.24,5.22,5.24,416000.0,3.8859,3.8933,3.8784,3.8933,416000.0
2013-05-30 15:00:00,5.24,5.25,5.24,5.24,1183200.0,3.8933,3.9007,3.8933,3.8933,1183200.0
2013-05-30 15:30:00,5.24,5.25,5.21,5.22,1411200.0,3.8933,3.9007,3.871,3.8784,1411200.0
2013-05-31 09:30:00,5.33,5.34,5.31,5.31,1296000.0,3.9602,3.9676,3.9453,3.9453,1296000.0
2013-05-31 10:00:00,5.31,5.31,5.29,5.3,878400.0,3.9453,3.9453,3.9305,3.9379,878400.0
2013-05-31 10:30:00,5.3,5.31,5.28,5.29,651200.0,3.9379,3.9453,3.923,3.9305,651200.0
2013-05-31 11:00:00,5.29,5.33,5.29,5.31,928000.0,3.9305,3.9602,3.9305,3.9453,928000.0
2013-05-31 11:30:00,5.31,5.31,5.29,5.29,484800.0,3.9453,3.9453,3.9305,3.9305,484800.0
2013-05-31 12:00:00,5.29,5.3,5.27,5.27,604800.0,3.9305,3.9379,3.9156,3.9156,604800.0
2013-05-31 12:30:00,5.27,5.27,5.26,5.27,324800.0,3.9156,3.9156,3.9082,3.9156,324800.0
2013-05-31 13:00:00,5.27,5.29,5.27,5.28,411200.0,3.9156,3.9305,3.9156,3.923,411200.0
2013-05-31 13:30:00,5.28,5.28,5.26,5.27,327200.0,3.923,3.923,3.9082,3.9156,327200.0
2013-05-31 14:00:00,5.27,5.27,5.26,5.27,363200.0,3.9156,3.9156,3.9082,3.9156,363200.0
2013-05-31 14:30:00,5.27,5.27,5.24,5.25,601600.0,3.9156,3.9156,3.8933,3.9007,601600.0
2013-05-31 15:00:00,5.25,5.27,5.25,5.26,647200.0,3.9007,3.9156,3.9007,3.9082,647200.0
2013-05-31 15:30:00,5.26,5.26,5.22,5.22,3028000.0,3.9082,3.9082,3.8784,3.8784,3028000.0
2013-06-03 09:30:00,5.49,5.57,5.46,5.48,6886400.0,4.0791,4.1385,4.0568,4.0716,6886400.0
2013-06-03 10:00:00,5.48,5.52,5.47,5.48,3425600.0,4.0716,4.1013,4.0642,4.0716,3425600.0
2013-06-03 10:30:00,5.48,5.5,5.45,5.46,2643200.0,4.0716,4.0865,4.0493,4.0568,2643200.0
2013-06-03 11:00:00,5.46,5.47,5.43,5.44,1541600.0,4.0568,4.0642,4.0345,4.0419,1541600.0
2013-06-03 11:30:00,5.44,5.47,5.43,5.46,1050400.0,4.0419,4.0642,4.0345,4.0568,1050400.0
2013-06-03 12:00:00,5.46,5.46,5.43,5.44,997600.0,4.0568,4.0568,4.0345,4.0419,997600.0
2013-06-03 12:30:00,5.44,5.44,5.41,5.42,1307200.0,4.0419,4.0419,4.0196,4.027,1307200.0
2013-06-03 13:00:00,5.42,5.44,5.41,5.43,942400.0,4.027,4.0419,4.0196,4.0345,942400.0
2013-06-03 13:30:00,5.43,5.43,5.42,5.43,524000.0,4.0345,4.0345,4.027,4.0345,524000.0
2013-06-03 14:00:00,5.43,5.43,5.4,5.41,786400.0,4.0345,4.0345,4.0122,4.0196,786400.0
2013-06-03 14:30:00,5.4,5.44,5.4,5.43,1157600.0,4.0122,4.0419,4.0122,4.0345,1157600.0
2013-06-03 15:00:00,5.43,5.45,5.43,5.44,1298400.0,4.0345,4.0493,4.0345,4.0419,1298400.0
2013-06-03 15:30:00,5.43,5.44,5.42,5.43,3294400.0,4.0345,4.0419,4.027,4.0345,3294400.0
2013-06-04 09:30:00,5.48,5.51,5.46,5.46,2014400.0,4.0716,4.0939,4.0568,4.0568,2014400.0
2013-06-04 10:00:00,5.46,5.49,5.45,5.48,1251200.0,4.0568,4.0791,4.0493,4.0716,1251200.0
2013-06-04 10:30:00,5.48,5.48,5.45,5.46,602400.0,4.0716,4.0716,4.0493,4.0568,602400.0
2013-06-04 11:00:00,5.46,5.46,5.45,5.46,315200.0,4.0568,4.0568,4.0493,4.0568,315200.0
2013-06-04 11:30:00,5.46,5.46,5.45,5.45,584800.0,4.0568,4.0568,4.0493,4.0493,584800.0
2013-06-04 12:00:00,5.45,5.45,5.44,5.44,283200.0,4.0493,4.0493,4.0419,4.0419,283200.0
2013-06-04 12:30:00,5.44,5.45,5.44,5.45,263200.0,4.0419,4.0493,4.0419,4.0493,263200.0
2013-06-04 13:00:00,5.45,5.46,5.44,5.44,515200.0,4.0493,4.0568,4.0419,4.0419,515200.0
2013-06-04 13:30:00,5.44,5.45,5.44,5.45,452000.0,4.0419,4.0493,4.0419,4.0493,452000.0
2013-06-04 14:00:00,5.45,5.45,5.44,5.45,612000.0,4.0493,4.0493,4.0419,4.0493,612000.0
2013-06-04 14:30:00,5.45,5.46,5.44,5.46,658400.0,4.0493,4.0568,4.0419,4.0568,658400.0
2013-06-04 15:00:00,5.46,5.47,5.45,5.46,664000.0,4.0568,4.0642,4.0493,4.0568,664000.0
2013-06-04 15:30:00,5.46,5.48,5.46,5.46,1514400.0,4.0568,4.0716,4.0568,4.0568,1514400.0
2013-06-05 09:30:00,5.4,5.41,5.37,5.38,860000.0,4.0122,4.0196,3.9899,3.9973,860000.0
2013-06-05 10:00:00,5.38,5.39,5.34,5.36,1294400.0,3.9973,4.0048,3.9676,3.9825,1294400.0
2013-06-05 10:30:00,5.36,5.36,5.3,5.33,998400.0,3.9825,3.9825,3.9379,3.9602,998400.0
2013-06-05 11:00:00,5.33,5.34,5.32,5.34,473600.0,3.9602,3.9676,3.9527,3.9676,473600.0
2013-06-05 11:30:00,5.34,5.36,5.33,5.35,808000.0,3.9676,3.9825,3.9602,3.975,808000.0
2013-06-05 12:00:00,5.35,5.35,5.34,5.34,335200.0,3.975,3.975,3.9676,3.9676,335200.0
2013-06-05 12:30:00,5.34,5.35,5.33,5.34,348000.0,3.9676,3.975,3.9602,3.9676,348000.0
2013-06-05 13:00:00,5.34,5.34,5.33,5.33,250400.0,3.9676,3.9676,3.9602,3.9602,250400.0
2013-06-05 13:30:00,5.33,5.34,5.33,5.33,346400.0,3.9602,3.9676,3.9602,3.9602,346400.0
2013-06-05 14:00:00,5.33,5.34,5.33,5.33,462400.0,3.9602,3.9676,3.9602,3.9602,462400.0
2013-06-05 14:30:00,5.34,5.34,5.33,5.34,452000.0,3.9676,3.9676,3.9602,3.9676,452000.0
2013-06-05 15:00:00,5.33,5.34,5.33,5.34,490400.0,3.9602,3.9676,3.9602,3.9676,490400.0
2013-06-05 15:30:00,5.34,5.35,5.33,5.33,2133600.0,3.9676,3.975,3.9602,3.9602,2133600.0
2013-06-06 09:30:00,5.32,5.33,5.3,5.33,842400.0,3.9527,3.9602,3.9379,3.9602,842400.0
2013-06-06 10:00:00,5.32,5.33,5.31,5.32,642400.0,3.9527,3.9602,3.9453,3.9527,642400.0
2013-06-06 10:30:00,5.32,5.34,5.32,5.34,497600.0,3.9527,3.9676,3.9527,3.9676,497600.0
2013-06-06 11:00:00,5.34,5.35,5.32,5.34,324800.0,3.9676,3.975,3.9527,3.9676,324800.0
2013-06-06 11:30:00,5.34,5.35,5.33,5.35,553600.0,3.9676,3.975,3.9602,3.975,553600.0
2013-06-06 12:00:00,5.34,5.36,5.32,5.33,657600.0,3.9676,3.9825,3.9527,3.9602,657600.0
2013-06-06 12:30:00,5.33,5.33,5.3,5.3,383200.0,3.9602,3.9602,3.9379,3.9379,383200.0
2013-06-06 13:00:00,5.3,5.32,5.3,5.31,288000.0,3.9379,3.9527,3.9379,3.9453,288000.0
2013-06-06 13:30:00,5.31,5.32,5.31,5.32,253600.0,3.9453,3.9527,3.9453,3.9527,253600.0
2013-06-06 14:00:00,5.32,5.34,5.31,5.33,377600.0,3.9527,3.9676,3.9453,3.9602,377600.0
2013-06-06 14:30:00,5.33,5.34,5.32,5.33,403200.0,3.9602,3.9676,3.9527,3.9602,403200.0
2013-06-06 15:00:00,5.33,5.33,5.32,5.33,532000.0,3.9602,3.9602,3.9527,3.9602,532000.0
2013-06-06 15:30:00,5.33,5.34,5.33,5.34,1039200.0,3.9602,3.9676,3.9602,3.9676,1039200.0
2013-06-07 09:30:00,5.37,5.4,5.33,5.33,1651200.0,3.9899,4.0122,3.9602,3.9602,1651200.0
2013-06-07 10:00:00,5.34,5.37,5.33,5.35,671200.0,3.9676,3.9899,3.9602,3.975,671200.0
2013-06-07 10:30:00,5.35,5.36,5.35,5.35,511200.0,3.975,3.9825,3.975,3.975,511200.0
2013-06-07 11:00:00,5.35,5.36,5.34,5.35,485600.0,3.975,3.9825,3.9676,3.975,485600.0
2013-06-07 11:30:00,5.36,5.36,5.35,5.36,452800.0,3.9825,3.9825,3.975,3.9825,452800.0
2013-06-07 12:00:00,5.36,5.4,5.36,5.4,300800.0,3.9825,4.0122,3.9825,4.0122,300800.0
2013-06-07 12:30:00,5.4,5.43,5.4,5.42,966400.0,4.0122,4.0345,4.0122,4.027,966400.0
2013-06-07 13:00:00,5.42,5.43,5.38,5.38,626400.0,4.027,4.0345,3.9973,3.9973,626400.0
2013-06-07 13:30:00,5.39,5.39,5.38,5.38,544800.0,4.0048,4.0048,3.9973,3.9973,544800.0
2013-06-07 14:00:00,5.38,5.39,5.37,5.38,951200.0,3.9973,4.0048,3.9899,3.9973,951200.0
2013-06-07 14:30:00,5.38,5.39,5.38,5.38,681600.0,3.9973,4.0048,3.9973,3.9973,681600.0
2013-06-07 15:00:00,5.38,5.4,5.38,5.38,876000.0,3.9973,4.0122,3.9973,3.9973,876000.0
2013-06-07 15:30:00,5.38,5.39,5.38,5.38,1913600.0,3.9973,4.0048,3.9973,3.9973,1913600.0
2013-06-10 09:30:00,5.39,5.42,5.39,5.41,1266400.0,4.0048,4.027,4.0048,4.0196,1266400.0
2013-06-10 10:00:00,5.41,5.41,5.39,5.39,749600.0,4.0196,4.0196,4.0048,4.0048,749600.0
2013-06-10 10:30:00,5.39,5.4,5.39,5.39,1023200.0,4.0048,4.0122,4.0048,4.0048,1023200.0
2013-06-10 11:00:00,5.39,5.41,5.39,5.4,617600.0,4.0048,4.0196,4.0048,4.0122,617600.0
2013-06-10 11:30:00,5.4,5.42,5.39,5.4,491200.0,4.0122,4.027,4.0048,4.0122,491200.0
2013-06-10 12:00:00,5.4,5.42,5.4,5.42,378400.0,4.0122,4.027,4.0122,4.027,378400.0
2013-06-10 12:30:00,5.42,5.42,5.38,5.39,779200.0,4.027,4.027,3.9973,4.0048,779200.0
2013-06-10 13:00:00,5.38,5.39,5.37,5.37,608000.0,3.9973,4.0048,3.9899,3.9899,608000.0
2013-06-10 13:30:00,5.37,5.38,5.36,5.38,664000.0,3.9899,3.9973,3.9825,3.9973,664000.0
2013-06-10 14:00:00,5.38,5.38,5.38,5.38,1108000.0,3.9973,3.9973,3.9973,3.9973,1108000.0
2013-06-10 14:30:00,5.38,5.38,5.38,5.38,600800.0,3.9973,3.9973,3.9973,3.9973,600800.0
2013-06-10 15:00:00,5.38,5.39,5.38,5.38,1261600.0,3.9973,4.0048,3.9973,3.9973,1261600.0
2013-06-10 15:30:00,5.38,5.4,5.38,5.39,2353600.0,3.9973,4.0122,3.9973,4.0048,2353600.0
2013-06-11 09:30:00,5.3,5.31,5.26,5.29,1316000.0,3.9379,3.9453,3.9082,3.9305,1316000.0
2013-06-11 10:00:00,5.29,5.31,5.27,5.3,965600.0,3.9305,3.9453,3.9156,3.9379,965600.0
2013-06-11 10:30:00,5.3,5.31,5.28,5.29,670400.0,3.9379,3.9453,3.923,3.9305,670400.0
2013-06-11 11:00:00,5.29,5.31,5.28,5.31,529600.0,3.9305,3.9453,3.923,3.9453,529600.0
2013-06-11 11:30:00,5.31,5.32,5.31,5.32,435200.0,3.9453,3.9527,3.9453,3.9527,435200.0
2013-06-11 12:00:00,5.32,5.32,5.31,5.31,369600.0,3.9527,3.9527,3.9453,3.9453,369600.0
2013-06-11 12:30:00,5.31,5.32,5.3,5.32,880000.0,3.9453,3.9527,3.9379,3.9527,880000.0
2013-06-11 13:00:00,5.32,5.35,5.32,5.32,870400.0,3.9527,3.975,3.9527,3.9527,870400.0
2013-06-11 13:30:00,5.32,5.32,5.31,5.31,393600.0,3.9527,3.9527,3.9453,3.9453,393600.0
2013-06-11 14:00:00,5.31,5.31,5.3,5.31,476000.0,3.9453,3.9453,3.9379,3.9453,476000.0
2013-06-11 14:30:00,5.32,5.34,5.31,5.34,842400.0,3.9527,3.9676,3.9453,3.9676,842400.0
2013-06-11 15:00:00,5.34,5.34,5.33,5.33,663200.0,3.9676,3.9676,3.9602,3.9602,663200.0
2013-06-11 15:30:00,5.33,5.33,5.32,5.33,3045600.0,3.9602,3.9602,3.9527,3.9602,3045600.0
2013-06-12 09:30:00,5.29,5.29,5.25,5.26,1406400.0,3.9305,3.9305,3.9007,3.9082,1406400.0
2013-06-12 10:00:00,5.26,5.26,5.22,5.23,1304000.0,3.9082,3.9082,3.8784,3.8859,1304000.0
2013-06-12 10:30:00,5.23,5.23,5.21,5.22,896800.0,3.8859,3.8859,3.871,3.8784,896800.0
2013-06-12 11:00:00,5.23,5.23,5.21,5.21,566400.0,3.8859,3.8859,3.871,3.871,566400.0
2013-06-12 11:30:00,5.21,5.22,5.2,5.2,950400.0,3.871,3.8784,3.8636,3.8636,950400.0
2013-06-12 12:00:00,5.2,5.2,5.19,5.2,967200.0,3.8636,3.8636,3.8562,3.8636,967200.0
2013-06-12 12:30:00,5.19,5.21,5.19,5.2,710400.0,3.8562,3.871,3.8562,3.8636,710400.0
2013-06-12 13:00:00,5.2,5.23,5.2,5.21,605600.0,3.8636,3.8859,3.8636,3.871,605600.0
2013-06-12 13:30:00,5.22,5.23,5.21,5.23,494400.0,3.8784,3.8859,3.871,3.8859,494400.0
2013-06-12 14:00:00,5.22,5.23,5.21,5.22,530400.0,3.8784,3.8859,3.871,3.8784,530400.0
2013-06-12 14:30:00,5.22,5.23,5.21,5.22,400000.0,3.8784,3.8859,3.871,3.8784,400000.0
2013-06-12 15:00:00,5.22,5.23,5.21,5.22,500800.0,3.8784,3.8859,3.871,3.8784,500800.0
2013-06-12 15:30:00,5.22,5.23,5.21,5.22,2565600.0,3.8784,3.8859,3.871,3.8784,2565600.0
2013-06-13 09:30:00,5.16,5.21,5.14,5.19,1149600.0,3.8339,3.871,3.819,3.8562,1149600.0
2013-06-13 10:00:00,5.19,5.2,5.17,5.19,1016800.0,3.8562,3.8636,3.8413,3.8562,1016800.0
2013-06-13 10:30:00,5.2,5.2,5.17,5.17,1600800.0,3.8636,3.8636,3.8413,3.8413,1600800.0
2013-06-13 11:00:00,5.17,5.18,5.17,5.17,516000.0,3.8413,3.8487,3.8413,3.8413,516000.0
2013-06-13 11:30:00,5.17,5.19,5.16,5.19,716000.0,3.8413,3.8562,3.8339,3.8562,716000.0
2013-06-13 12:00:00,5.19,5.19,5.17,5.18,573600.0,3.8562,3.8562,3.8413,3.8487,573600.0
2013-06-13 12:30:00,5.18,5.19,5.18,5.19,622400.0,3.8487,3.8562,3.8487,3.8562,622400.0
2013-06-13 13:00:00,5.19,5.19,5.18,5.18,526400.0,3.8562,3.8562,3.8487,3.8487,526400.0
2013-06-13 13:30:00,5.18,5.18,5.16,5.16,987200.0,3.8487,3.8487,3.8339,3.8339,987200.0
2013-06-13 14:00:00,5.16,5.18,5.16,5.17,628800.0,3.8339,3.8487,3.8339,3.8413,628800.0
2013-06-13 14:30:00,5.18,5.19,5.17,5.18,458400.0,3.8487,3.8562,3.8413,3.8487,458400.0
2013-06-13 15:00:00,5.18,5.21,5.18,5.2,759200.0,3.8487,3.871,3.8487,3.8636,759200.0
2013-06-13 15:30:00,5.2,5.23,5.2,5.21,1444800.0,3.8636,3.8859,3.8636,3.871,1444800.0
2013-06-14 09:30:00,5.22,5.3,5.21,5.3,2140000.0,3.8784,3.9379,3.871,3.9379,2140000.0
2013-06-14 10:00:00,5.3,5.3,5.26,5.26,1331200.0,3.9379,3.9379,3.9082,3.9082,1331200.0
2013-06-14 10:30:00,5.26,5.28,5.24,5.25,2359200.0,3.9082,3.923,3.8933,3.9007,2359200.0
2013-06-14 11:00:00,5.25,5.25,5.23,5.25,1706400.0,3.9007,3.9007,3.8859,3.9007,1706400.0
2013-06-14 11:30:00,5.25,5.25,5.24,5.25,896000.0,3.9007,3.9007,3.8933,3.9007,896000.0
2013-06-14 12:00:00,5.25,5.25,5.24,5.25,463200.0,3.9007,3.9007,3.8933,3.9007,463200.0
2013-06-14 12:30:00,5.25,5.26,5.25,5.25,415200.0,3.9007,3.9082,3.9007,3.9007,415200.0
2013-06-14 13:00:00,5.25,5.26,5.25,5.25,580000.0,3.9007,3.9082,3.9007,3.9007,580000.0
2013-06-14 13:30:00,5.25,5.26,5.25,5.25,773600.0,3.9007,3.9082,3.9007,3.9007,773600.0
2013-06-14 14:00:00,5.25,5.26,5.25,5.26,1468800.0,3.9007,3.9082,3.9007,3.9082,1468800.0
2013-06-14 14:30:00,5.26,5.27,5.25,5.25,1156800.0,3.9082,3.9156,3.9007,3.9007,1156800.0
2013-06-14 15:00:00,5.25,5.26,5.25,5.26,1092800.0,3.9007,3.9082,3.9007,3.9082,1092800.0
2013-06-14 15:30:00,5.26,5.26,5.25,5.25,3088800.0,3.9082,3.9082,3.9007,3.9007,3088800.0
2013-06-17 09:30:00,5.24,5.3,5.24,5.28,3036800.0,3.8933,3.9379,3.8933,3.923,3036800.0
2013-06-17 10:00:00,5.28,5.29,5.28,5.28,1015200.0,3.923,3.9305,3.923,3.923,1015200.0
2013-06-17 10:30:00,5.28,5.29,5.28,5.29,969600.0,3.923,3.9305,3.923,3.9305,969600.0
2013-06-17 11:00:00,5.29,5.29,5.28,5.29,830400.0,3.9305,3.9305,3.923,3.9305,830400.0
2013-06-17 11:30:00,5.29,5.29,5.28,5.29,600800.0,3.9305,3.9305,3.923,3.9305,600800.0
2013-06-17 12:00:00,5.29,5.29,5.28,5.29,700800.0,3.9305,3.9305,3.923,3.9305,700800.0
2013-06-17 12:30:00,5.29,5.29,5.29,5.29,798400.0,3.9305,3.9305,3.9305,3.9305,798400.0
2013-06-17 13:00:00,5.29,5.31,5.29,5.31,943200.0,3.9305,3.9453,3.9305,3.9453,943200.0
2013-06-17 13:30:00,5.31,5.31,5.31,5.31,696000.0,3.9453,3.9453,3.9453,3.9453,696000.0
2013-06-17 14:00:00,5.31,5.31,5.28,5.28,1077600.0,3.9453,3.9453,3.923,3.923,1077600.0
2013-06-17 14:30:00,5.28,5.28,5.27,5.27,941600.0,3.923,3.923,3.9156,3.9156,941600.0
2013-06-17 15:00:00,5.27,5.29,5.27,5.28,1531200.0,3.9156,3.9305,3.9156,3.923,1531200.0
2013-06-17 15:30:00,5.28,5.29,5.27,5.28,2785600.0,3.923,3.9305,3.9156,3.923,2785600.0
2013-06-18 09:30:00,5.22,5.25,5.22,5.24,1360000.0,3.8784,3.9007,3.8784,3.8933,1360000.0
2013-06-18 10:00:00,5.24,5.24,5.2,5.21,774400.0,3.8933,3.8933,3.8636,3.871,774400.0
2013-06-18 10:30:00,5.21,5.21,5.2,5.2,692000.0,3.871,3.871,3.8636,3.8636,692000.0
2013-06-18 11:00:00,5.2,5.2,5.19,5.2,812000.0,3.8636,3.8636,3.8562,3.8636,812000.0
2013-06-18 11:30:00,5.2,5.22,5.2,5.22,695200.0,3.8636,3.8784,3.8636,3.8784,695200.0
2013-06-18 12:00:00,5.22,5.23,5.21,5.23,465600.0,3.8784,3.8859,3.871,3.8859,465600.0
2013-06-18 12:30:00,5.23,5.25,5.23,5.24,1023200.0,3.8859,3.9007,3.8859,3.8933,1023200.0
2013-06-18 13:00:00,5.24,5.24,5.21,5.21,930400.0,3.8933,3.8933,3.871,3.871,930400.0
2013-06-18 13:30:00,5.21,5.21,5.18,5.19,594400.0,3.871,3.871,3.8487,3.8562,594400.0
2013-06-18 14:00:00,5.19,5.21,5.18,5.21,557600.0,3.8562,3.871,3.8487,3.871,557600.0
2013-06-18 14:30:00,5.21,5.21,5.2,5.21,476000.0,3.871,3.871,3.8636,3.871,476000.0
2013-06-18 15:00:00,5.21,5.21,5.2,5.2,686400.0,3.871,3.871,3.8636,3.8636,686400.0
2013-06-18 15:30:00,5.2,5.21,5.2,5.2,2199200.0,3.8636,3.871,3.8636,3.8636,2199200.0
2013-06-19 09:30:00,5.19,5.22,5.18,5.21,617600.0,3.8562,3.8784,3.8487,3.871,617600.0
2013-06-19 10:00:00,5.21,5.22,5.21,5.22,264000.0,3.871,3.8784,3.871,3.8784,264000.0
2013-06-19 10:30:00,5.22,5.23,5.2,5.21,228800.0,3.8784,3.8859,3.8636,3.871,228800.0
2013-06-19 11:00:00,5.21,5.21,5.19,5.2,140800.0,3.871,3.871,3.8562,3.8636,140800.0
2013-06-19 11:30:00,5.2,5.22,5.2,5.22,399200.0,3.8636,3.8784,3.8636,3.8784,399200.0
2013-06-19 12:00:00,5.22,5.22,5.22,5.22,477600.0,3.8784,3.8784,3.8784,3.8784,477600.0
2013-06-19 12:30:00,5.22,5.22,5.22,5.22,199200.0,3.8784,3.8784,3.8784,3.8784,199200.0
2013-06-19 13:00:00,5.22,5.22,5.21,5.22,133600.0,3.8784,3.8784,3.871,3.8784,133600.0
2013-06-19 13:30:00,5.22,5.22,5.21,5.22,162400.0,3.8784,3.8784,3.871,3.8784,162400.0
2013-06-19 14:00:00,5.22,5.23,5.2,5.21,492000.0,3.8784,3.8859,3.8636,3.871,492000.0
2013-06-19 14:30:00,5.21,5.22,5.15,5.15,756000.0,3.871,3.8784,3.8264,3.8264,756000.0
2013-06-19 15:00:00,5.16,5.18,5.15,5.15,981600.0,3.8339,3.8487,3.8264,3.8264,981600.0
2013-06-19 15:30:00,5.15,5.16,5.12,5.12,2509600.0,3.8264,3.8339,3.8041,3.8041,2509600.0
2013-06-20 09:30:00,5.02,5.07,5.0,5.02,2206400.0,3.7298,3.767,3.715,3.7298,2206400.0
2013-06-20 10:00:00,5.03,5.03,4.98,5.0,1475200.0,3.7373,3.7373,3.7001,3.715,1475200.0
2013-06-20 10:30:00,5.0,5.02,4.99,5.02,593600.0,3.715,3.7298,3.7076,3.7298,593600.0
2013-06-20 11:00:00,5.01,5.03,5.01,5.03,834400.0,3.7224,3.7373,3.7224,3.7373,834400.0
2013-06-20 11:30:00,5.03,5.04,5.02,5.02,342400.0,3.7373,3.7447,3.7298,3.7298,342400.0
2013-06-20 12:00:00,5.03,5.04,5.03,5.03,320000.0,3.7373,3.7447,3.7373,3.7373,320000.0
2013-06-20 12:30:00,5.03,5.04,5.02,5.02,292800.0,3.7373,3.7447,3.7298,3.7298,292800.0
2013-06-20 13:00:00,5.02,5.02,5.0,5.01,546400.0,3.7298,3.7298,3.715,3.7224,546400.0
2013-06-20 13:30:00,5.01,5.01,5.0,5.0,775200.0,3.7224,3.7224,3.715,3.715,775200.0
2013-06-20 14:00:00,5.0,5.0,4.97,4.97,710400.0,3.715,3.715,3.6927,3.6927,710400.0
2013-06-20 14:30:00,4.98,4.98,4.95,4.95,1092800.0,3.7001,3.7001,3.6778,3.6778,1092800.0
2013-06-20 15:00:00,4.95,4.97,4.94,4.97,1372000.0,3.6778,3.6927,3.6704,3.6927,1372000.0
2013-06-20 15:30:00,4.97,5.0,4.96,4.97,2924000.0,3.6927,3.715,3.6853,3.6927,2924000.0
2013-06-21 09:30:00,5.06,5.08,5.03,5.04,1897600.0,3.7596,3.7744,3.7373,3.7447,1897600.0
2013-06-21 10:00:00,5.03,5.04,5.01,5.01,414400.0,3.7373,3.7447,3.7224,3.7224,414400.0
2013-06-21 10:30:00,5.01,5.02,4.99,5.0,505600.0,3.7224,3.7298,3.7076,3.715,505600.0
2013-06-21 11:00:00,5.0,5.0,4.99,4.99,632800.0,3.715,3.715,3.7076,3.7076,632800.0
2013-06-21 11:30:00,4.99,5.01,4.99,5.0,908000.0,3.7076,3.7224,3.7076,3.715,908000.0
2013-06-21 12:00:00,5.0,5.02,5.0,5.02,614400.0,3.715,3.7298,3.715,3.7298,614400.0
2013-06-21 12:30:00,5.02,5.04,5.01,5.04,419200.0,3.7298,3.7447,3.7224,3.7447,419200.0
2013-06-21 13:00:00,5.04,5.04,5.02,5.03,397600.0,3.7447,3.7447,3.7298,3.7373,397600.0
2013-06-21 13:30:00,5.03,5.04,5.01,5.02,339200.0,3.7373,3.7447,3.7224,3.7298,339200.0
2013-06-21 14:00:00,5.02,5.03,5.01,5.03,301600.0,3.7298,3.7373,3.7224,3.7373,301600.0
2013-06-21 14:30:00,5.03,5.03,5.02,5.03,417600.0,3.7373,3.7373,3.7298,3.7373,417600.0
2013-06-21 15:00:00,5.03,5.04,5.02,5.03,853600.0,3.7373,3.7447,3.7298,3.7373,853600.0
2013-06-21 15:30:00,5.03,5.04,5.0,5.02,3015200.0,3.7373,3.7447,3.715,3.7298,3015200.0
2013-06-24 09:30:00,4.94,4.95,4.88,4.89,1232800.0,3.6704,3.6778,3.6258,3.6333,1232800.0
2013-06-24 10:00:00,4.88,4.92,4.87,4.9,1064000.0,3.6258,3.6555,3.6184,3.6407,1064000.0
2013-06-24 10:30:00,4.9,4.92,4.89,4.91,530400.0,3.6407,3.6555,3.6333,3.6481,530400.0
2013-06-24 11:00:00,4.9,4.9,4.87,4.87,716000.0,3.6407,3.6407,3.6184,3.6184,716000.0
2013-06-24 11:30:00,4.87,4.88,4.86,4.88,555200.0,3.6184,3.6258,3.611,3.6258,555200.0
2013-06-24 12:00:00,4.88,4.88,4.86,4.88,410400.0,3.6258,3.6258,3.611,3.6258,410400.0
2013-06-24 12:30:00,4.88,4.91,4.87,4.91,493600.0,3.6258,3.6481,3.6184,3.6481,493600.0
2013-06-24 13:00:00,4.9,4.91,4.88,4.91,519200.0,3.6407,3.6481,3.6258,3.6481,519200.0
2013-06-24 13:30:00,4.91,4.93,4.9,4.92,1397600.0,3.6481,3.663,3.6407,3.6555,1397600.0
2013-06-24 14:00:00,4.92,4.93,4.91,4.93,1597600.0,3.6555,3.663,3.6481,3.663,1597600.0
2013-06-24 14:30:00,4.92,4.93,4.91,4.91,1685600.0,3.6555,3.663,3.6481,3.6481,1685600.0
2013-06-24 15:00:00,4.91,4.92,4.89,4.89,1304800.0,3.6481,3.6555,3.6333,3.6333,1304800.0
2013-06-24 15:30:00,4.89,4.91,4.89,4.9,3727200.0,3.6333,3.6481,3.6333,3.6407,3727200.0
2013-06-25 09:30:00,4.97,5.01,4.97,4.99,1578400.0,3.6927,3.7224,3.6927,3.7076,1578400.0
2013-06-25 10:00:00,4.99,5.0,4.98,5.0,1988000.0,3.7076,3.715,3.7001,3.715,1988000.0
2013-06-25 10:30:00,5.0,5.0,4.99,5.0,452000.0,3.715,3.715,3.7076,3.715,452000.0
2013-06-25 11:00:00,5.0,5.0,4.99,4.99,1522400.0,3.715,3.715,3.7076,3.7076,1522400.0
2013-06-25 11:30:00,4.99,5.03,4.99,5.02,1001600.0,3.7076,3.7373,3.7076,3.7298,1001600.0
2013-06-25 12:00:00,5.02,5.04,5.02,5.03,419200.0,3.7298,3.7447,3.7298,3.7373,419200.0
2013-06-25 12:30:00,5.03,5.04,5.02,5.03,329600.0,3.7373,3.7447,3.7298,3.7373,329600.0
2013-06-25 13:00:00,5.03,5.03,5.02,5.03,282400.0,3.7373,3.7373,3.7298,3.7373,282400.0
2013-06-25 13:30:00,5.03,5.03,5.02,5.03,744000.0,3.7373,3.7373,3.7298,3.7373,744000.0
2013-06-25 14:00:00,5.03,5.04,5.03,5.03,608000.0,3.7373,3.7447,3.7373,3.7373,608000.0
2013-06-25 14:30:00,5.03,5.04,5.03,5.04,568000.0,3.7373,3.7447,3.7373,3.7447,568000.0
2013-06-25 15:00:00,5.04,5.04,5.03,5.04,512800.0,3.7447,3.7447,3.7373,3.7447,512800.0
2013-06-25 15:30:00,5.04,5.05,5.03,5.04,2361600.0,3.7447,3.7521,3.7373,3.7447,2361600.0
2013-06-26 09:30:00,5.01,5.07,5.01,5.06,1106400.0,3.7224,3.767,3.7224,3.7596,1106400.0
2013-06-26 10:00:00,5.06,5.09,5.06,5.08,716000.0,3.7596,3.7819,3.7596,3.7744,716000.0
2013-06-26 10:30:00,5.08,5.09,5.08,5.08,550400.0,3.7744,3.7819,3.7744,3.7744,550400.0
2013-06-26 11:00:00,5.08,5.09,5.06,5.06,1012800.0,3.7744,3.7819,3.7596,3.7596,1012800.0
2013-06-26 11:30:00,5.06,5.06,5.04,5.04,485600.0,3.7596,3.7596,3.7447,3.7447,485600.0
2013-06-26 12:00:00,5.04,5.05,5.04,5.04,303200.0,3.7447,3.7521,3.7447,3.7447,303200.0
2013-06-26 12:30:00,5.04,5.04,5.03,5.03,492000.0,3.7447,3.7447,3.7373,3.7373,492000.0
2013-06-26 13:00:00,5.03,5.05,5.03,5.05,492000.0,3.7373,3.7521,3.7373,3.7521,492000.0
2013-06-26 13:30:00,5.05,5.05,5.03,5.03,560800.0,3.7521,3.7521,3.7373,3.7373,560800.0
2013-06-26 14:00:00,5.03,5.04,5.02,5.03,728800.0,3.7373,3.7447,3.7298,3.7373,728800.0
2013-06-26 14:30:00,5.03,5.04,5.02,5.02,1528000.0,3.7373,3.7447,3.7298,3.7298,1528000.0
2013-06-26 15:00:00,5.02,5.03,5.02,5.02,1904000.0,3.7298,3.7373,3.7298,3.7298,1904000.0
2013-06-26 15:30:00,5.02,5.03,5.02,5.03,4264800.0,3.7298,3.7373,3.7298,3.7373,4264800.0
2013-06-27 09:30:00,5.15,5.16,5.13,5.15,1125600.0,3.8264,3.8339,3.8116,3.8264,1125600.0
2013-06-27 10:00:00,5.15,5.15,5.08,5.11,1346400.0,3.8264,3.8264,3.7744,3.7967,1346400.0
2013-06-27 10:30:00,5.11,5.13,5.1,5.12,884000.0,3.7967,3.8116,3.7893,3.8041,884000.0
2013-06-27 11:00:00,5.12,5.13,5.11,5.13,664000.0,3.8041,3.8116,3.7967,3.8116,664000.0
2013-06-27 11:30:00,5.13,5.16,5.13,5.14,481600.0,3.8116,3.8339,3.8116,3.819,481600.0
2013-06-27 12:00:00,5.14,5.14,5.13,5.13,270400.0,3.819,3.819,3.8116,3.8116,270400.0
2013-06-27 12:30:00,5.14,5.15,5.14,5.15,407200.0,3.819,3.8264,3.819,3.8264,407200.0
2013-06-27 13:00:00,5.15,5.17,5.15,5.17,279200.0,3.8264,3.8413,3.8264,3.8413,279200.0
2013-06-27 13:30:00,5.17,5.18,5.16,5.16,678400.0,3.8413,3.8487,3.8339,3.8339,678400.0
2013-06-27 14:00:00,5.16,5.18,5.16,5.17,618400.0,3.8339,3.8487,3.8339,3.8413,618400.0
2013-06-27 14:30:00,5.17,5.18,5.17,5.18,533600.0,3.8413,3.8487,3.8413,3.8487,533600.0
2013-06-27 15:00:00,5.18,5.2,5.18,5.19,888000.0,3.8487,3.8636,3.8487,3.8562,888000.0
2013-06-27 15:30:00,5.19,5.19,5.17,5.17,1284000.0,3.8562,3.8562,3.8413,3.8413,1284000.0
2013-06-28 09:30:00,5.11,5.18,5.09,5.12,3314400.0,3.7967,3.8487,3.7819,3.8041,3314400.0
2013-06-28 10:00:00,5.12,5.14,5.11,5.12,2061600.0,3.8041,3.819,3.7967,3.8041,2061600.0
2013-06-28 10:30:00,5.12,5.13,5.12,5.13,1600000.0,3.8041,3.8116,3.8041,3.8116,1600000.0
2013-06-28 11:00:00,5.13,5.21,5.13,5.21,1249600.0,3.8116,3.871,3.8116,3.871,1249600.0
2013-06-28 11:30:00,5.2,5.21,5.2,5.2,244000.0,3.8636,3.871,3.8636,3.8636,244000.0
2013-06-28 12:00:00,5.2,5.2,5.13,5.13,944800.0,3.8636,3.8636,3.8116,3.8116,944800.0
2013-06-28 12:30:00,5.13,5.17,5.13,5.16,456000.0,3.8116,3.8413,3.8116,3.8339,456000.0
2013-06-28 13:00:00,5.16,5.19,5.16,5.19,303200.0,3.8339,3.8562,3.8339,3.8562,303200.0
2013-06-28 13:30:00,5.19,5.2,5.16,5.16,319200.0,3.8562,3.8636,3.8339,3.8339,319200.0
2013-06-28 14:00:00,5.17,5.18,5.16,5.17,451200.0,3.8413,3.8487,3.8339,3.8413,451200.0
2013-06-28 14:30:00,5.17,5.19,5.16,5.18,867200.0,3.8413,3.8562,3.8339,3.8487,867200.0
2013-06-28 15:00:00,5.18,5.18,5.14,5.15,741600.0,3.8487,3.8487,3.819,3.8264,741600.0
2013-06-28 15:30:00,5.15,5.17,5.15,5.15,1196000.0,3.8264,3.8413,3.8264,3.8264,1196000.0
2013-07-01 09:30:00,5.11,5.17,5.09,5.12,2049600.0,3.7967,3.8413,3.7819,3.8041,2049600.0
2013-07-01 10:00:00,5.12,5.14,5.1,5.11,1656800.0,3.8041,3.819,3.7893,3.7967,1656800.0
2013-07-01 10:30:00,5.11,5.16,5.11,5.15,1524000.0,3.7967,3.8339,3.7967,3.8264,1524000.0
2013-07-01 11:00:00,5.15,5.17,5.14,5.16,1246400.0,3.8264,3.8413,3.819,3.8339,1246400.0
2013-07-01 11:30:00,5.16,5.18,5.16,5.18,722400.0,3.8339,3.8487,3.8339,3.8487,722400.0
2013-07-01 12:00:00,5.18,5.19,5.17,5.19,864800.0,3.8487,3.8562,3.8413,3.8562,864800.0
2013-07-01 12:30:00,5.19,5.21,5.19,5.2,895200.0,3.8562,3.871,3.8562,3.8636,895200.0
2013-07-01 13:00:00,5.2,5.21,5.19,5.19,621600.0,3.8636,3.871,3.8562,3.8562,621600.0
2013-07-01 13:30:00,5.19,5.19,5.16,5.16,574400.0,3.8562,3.8562,3.8339,3.8339,574400.0
2013-07-01 14:00:00,5.16,5.18,5.16,5.18,680800.0,3.8339,3.8487,3.8339,3.8487,680800.0
2013-07-01 14:30:00,5.18,5.18,5.16,5.17,750400.0,3.8487,3.8487,3.8339,3.8413,750400.0
2013-07-01 15:00:00,5.17,5.17,5.16,5.16,826400.0,3.8413,3.8413,3.8339,3.8339,826400.0
2013-07-01 15:30:00,5.16,5.16,5.12,5.13,3068800.0,3.8339,3.8339,3.8041,3.8116,3068800.0
2013-07-02 09:30:00,5.08,5.16,5.08,5.14,749600.0,3.7744,3.8339,3.7744,3.819,749600.0
2013-07-02 10:00:00,5.14,5.16,5.13,5.13,511200.0,3.819,3.8339,3.8116,3.8116,511200.0
2013-07-02 10:30:00,5.12,5.14,5.11,5.14,356000.0,3.8041,3.819,3.7967,3.819,356000.0
2013-07-02 11:00:00,5.14,5.14,5.13,5.13,369600.0,3.819,3.819,3.8116,3.8116,369600.0
2013-07-02 11:30:00,5.13,5.13,5.12,5.12,293600.0,3.8116,3.8116,3.8041,3.8041,293600.0
2013-07-02 12:00:00,5.12,5.12,5.1,5.11,273600.0,3.8041,3.8041,3.7893,3.7967,273600.0
2013-07-02 12:30:00,5.11,5.13,5.11,5.12,291200.0,3.7967,3.8116,3.7967,3.8041,291200.0
2013-07-02 13:00:00,5.12,5.12,5.1,5.11,205600.0,3.8041,3.8041,3.7893,3.7967,205600.0
2013-07-02 13:30:00,5.1,5.11,5.09,5.11,426400.0,3.7893,3.7967,3.7819,3.7967,426400.0
2013-07-02 14:00:00,5.11,5.11,5.06,5.07,743200.0,3.7967,3.7967,3.7596,3.767,743200.0
2013-07-02 14:30:00,5.06,5.07,5.05,5.07,920000.0,3.7596,3.767,3.7521,3.767,920000.0
2013-07-02 15:00:00,5.07,5.09,5.06,5.08,719200.0,3.767,3.7819,3.7596,3.7744,719200.0
2013-07-02 15:30:00,5.08,5.08,5.06,5.06,3149600.0,3.7744,3.7744,3.7596,3.7596,3149600.0
2013-07-03 09:30:00,5.01,5.05,5.0,5.02,916800.0,3.7224,3.7521,3.715,3.7298,916800.0
2013-07-03 10:00:00,5.02,5.07,5.02,5.07,1255200.0,3.7298,3.767,3.7298,3.767,1255200.0
2013-07-03 10:30:00,5.07,5.07,5.04,5.06,577600.0,3.767,3.767,3.7447,3.7596,577600.0
2013-07-03 11:00:00,5.06,5.08,5.06,5.08,732000.0,3.7596,3.7744,3.7596,3.7744,732000.0
2013-07-03 11:30:00,5.08,5.08,5.06,5.08,977600.0,3.7744,3.7744,3.7596,3.7744,977600.0
2013-07-03 12:00:00,5.08,5.1,5.08,5.09,1156800.0,3.7744,3.7893,3.7744,3.7819,1156800.0
2013-07-03 12:30:00,5.09,5.09,5.06,5.07,1590400.0,3.7819,3.7819,3.7596,3.767,1590400.0
2013-07-05 09:30:00,5.09,5.16,5.09,5.13,985600.0,3.7819,3.8339,3.7819,3.8116,985600.0
2013-07-05 10:00:00,5.13,5.16,5.12,5.14,545600.0,3.8116,3.8339,3.8041,3.819,545600.0
2013-07-05 10:30:00,5.14,5.14,5.11,5.14,572800.0,3.819,3.819,3.7967,3.819,572800.0
2013-07-05 11:00:00,5.14,5.14,5.12,5.13,488000.0,3.819,3.819,3.8041,3.8116,488000.0
2013-07-05 11:30:00,5.13,5.14,5.12,5.14,604800.0,3.8116,3.819,3.8041,3.819,604800.0
2013-07-05 12:00:00,5.14,5.14,5.13,5.13,232800.0,3.819,3.819,3.8116,3.8116,232800.0
2013-07-05 12:30:00,5.13,5.14,5.12,5.12,538400.0,3.8116,3.819,3.8041,3.8041,538400.0
2013-07-05 13:00:00,5.12,5.13,5.11,5.13,626400.0,3.8041,3.8116,3.7967,3.8116,626400.0
2013-07-05 13:30:00,5.13,5.13,5.12,5.13,188000.0,3.8116,3.8116,3.8041,3.8116,188000.0
2013-07-05 14:00:00,5.13,5.14,5.12,5.13,636800.0,3.8116,3.819,3.8041,3.8116,636800.0
2013-07-05 14:30:00,5.13,5.14,5.12,5.12,543200.0,3.8116,3.819,3.8041,3.8041,543200.0
2013-07-05 15:00:00,5.13,5.14,5.13,5.14,1144800.0,3.8116,3.819,3.8116,3.819,1144800.0
2013-07-05 15:30:00,5.14,5.15,5.13,5.14,2328000.0,3.819,3.8264,3.8116,3.819,2328000.0
2013-07-08 09:30:00,5.12,5.18,5.12,5.17,1009600.0,3.8041,3.8487,3.8041,3.8413,1009600.0
2013-07-08 10:00:00,5.18,5.2,5.17,5.18,442400.0,3.8487,3.8636,3.8413,3.8487,442400.0
2013-07-08 10:30:00,5.18,5.18,5.16,5.17,744000.0,3.8487,3.8487,3.8339,3.8413,744000.0
2013-07-08 11:00:00,5.17,5.18,5.17,5.18,768800.0,3.8413,3.8487,3.8413,3.8487,768800.0
2013-07-08 11:30:00,5.18,5.18,5.16,5.16,624000.0,3.8487,3.8487,3.8339,3.8339,624000.0
2013-07-08 12:00:00,5.16,5.17,5.16,5.17,688800.0,3.8339,3.8413,3.8339,3.8413,688800.0
2013-07-08 12:30:00,5.17,5.2,5.17,5.19,827200.0,3.8413,3.8636,3.8413,3.8562,827200.0
2013-07-08 13:00:00,5.2,5.2,5.19,5.19,345600.0,3.8636,3.8636,3.8562,3.8562,345600.0
2013-07-08 13:30:00,5.19,5.2,5.19,5.19,392000.0,3.8562,3.8636,3.8562,3.8562,392000.0
2013-07-08 14:00:00,5.19,5.2,5.19,5.2,617600.0,3.8562,3.8636,3.8562,3.8636,617600.0
2013-07-08 14:30:00,5.2,5.2,5.19,5.19,952800.0,3.8636,3.8636,3.8562,3.8562,952800.0
2013-07-08 15:00:00,5.19,5.19,5.18,5.19,885600.0,3.8562,3.8562,3.8487,3.8562,885600.0
2013-07-08 15:30:00,5.19,5.2,5.18,5.2,2492800.0,3.8562,3.8636,3.8487,3.8636,2492800.0
2013-07-09 09:30:00,5.14,5.2,5.14,5.17,1139200.0,3.819,3.8636,3.819,3.8413,1139200.0
2013-07-09 10:00:00,5.17,5.19,5.16,5.17,1389600.0,3.8413,3.8562,3.8339,3.8413,1389600.0
2013-07-09 10:30:00,5.17,5.19,5.15,5.19,1216000.0,3.8413,3.8562,3.8264,3.8562,1216000.0
2013-07-09 11:00:00,5.19,5.22,5.19,5.22,628000.0,3.8562,3.8784,3.8562,3.8784,628000.0
2013-07-09 11:30:00,5.22,5.22,5.21,5.22,1016000.0,3.8784,3.8784,3.871,3.8784,1016000.0
2013-07-09 12:00:00,5.22,5.22,5.21,5.22,1194400.0,3.8784,3.8784,3.871,3.8784,1194400.0
2013-07-09 12:30:00,5.22,5.24,5.22,5.24,516000.0,3.8784,3.8933,3.8784,3.8933,516000.0
2013-07-09 13:00:00,5.24,5.25,5.23,5.25,657600.0,3.8933,3.9007,3.8859,3.9007,657600.0
2013-07-09 13:30:00,5.24,5.24,5.23,5.23,604800.0,3.8933,3.8933,3.8859,3.8859,604800.0
2013-07-09 14:00:00,5.23,5.27,5.23,5.27,1148000.0,3.8859,3.9156,3.8859,3.9156,1148000.0
2013-07-09 14:30:00,5.27,5.27,5.27,5.27,1347200.0,3.9156,3.9156,3.9156,3.9156,1347200.0
2013-07-09 15:00:00,5.27,5.27,5.26,5.26,1583200.0,3.9156,3.9156,3.9082,3.9082,1583200.0
2013-07-09 15:30:00,5.26,5.27,5.26,5.26,2080000.0,3.9082,3.9156,3.9082,3.9082,2080000.0
2013-07-10 09:30:00,5.27,5.29,5.25,5.28,1805600.0,3.9156,3.9305,3.9007,3.923,1805600.0
2013-07-10 10:00:00,5.28,5.31,5.28,5.3,1644000.0,3.923,3.9453,3.923,3.9379,1644000.0
2013-07-10 10:30:00,5.3,5.31,5.3,5.31,972800.0,3.9379,3.9453,3.9379,3.9453,972800.0
2013-07-10 11:00:00,5.31,5.34,5.3,5.32,2165600.0,3.9453,3.9676,3.9379,3.9527,2165600.0
2013-07-10 11:30:00,5.32,5.32,5.3,5.31,1082400.0,3.9527,3.9527,3.9379,3.9453,1082400.0
2013-07-10 12:00:00,5.31,5.32,5.3,5.31,678400.0,3.9453,3.9527,3.9379,3.9453,678400.0
2013-07-10 12:30:00,5.31,5.32,5.3,5.31,424000.0,3.9453,3.9527,3.9379,3.9453,424000.0
2013-07-10 13:00:00,5.31,5.31,5.3,5.3,582400.0,3.9453,3.9453,3.9379,3.9379,582400.0
2013-07-10 13:30:00,5.3,5.31,5.29,5.3,648800.0,3.9379,3.9453,3.9305,3.9379,648800.0
2013-07-10 14:00:00,5.3,5.32,5.29,5.3,910400.0,3.9379,3.9527,3.9305,3.9379,910400.0
2013-07-10 14:30:00,5.3,5.32,5.3,5.31,1788000.0,3.9379,3.9527,3.9379,3.9453,1788000.0
2013-07-10 15:00:00,5.31,5.32,5.3,5.31,916800.0,3.9453,3.9527,3.9379,3.9453,916800.0
2013-07-10 15:30:00,5.31,5.33,5.3,5.32,3791200.0,3.9453,3.9602,3.9379,3.9527,3791200.0
2013-07-11 09:30:00,5.33,5.37,5.31,5.36,4089600.0,3.9602,3.9899,3.9453,3.9825,4089600.0
2013-07-11 10:00:00,5.36,5.37,5.34,5.37,2029600.0,3.9825,3.9899,3.9676,3.9899,2029600.0
2013-07-11 10:30:00,5.37,5.38,5.36,5.38,986400.0,3.9899,3.9973,3.9825,3.9973,986400.0
2013-07-11 11:00:00,5.38,5.4,5.35,5.4,906400.0,3.9973,4.0122,3.975,4.0122,906400.0
2013-07-11 11:30:00,5.4,5.4,5.39,5.39,1075200.0,4.0122,4.0122,4.0048,4.0048,1075200.0
2013-07-11 12:00:00,5.39,5.4,5.38,5.39,833600.0,4.0048,4.0122,3.9973,4.0048,833600.0
2013-07-11 12:30:00,5.39,5.4,5.37,5.4,1067200.0,4.0048,4.0122,3.9899,4.0122,1067200.0
2013-07-11 13:00:00,5.4,5.44,5.4,5.43,936000.0,4.0122,4.0419,4.0122,4.0345,936000.0
2013-07-11 13:30:00,5.43,5.45,5.42,5.45,926400.0,4.0345,4.0493,4.027,4.0493,926400.0
2013-07-11 14:00:00,5.45,5.5,5.45,5.5,1688800.0,4.0493,4.0865,4.0493,4.0865,1688800.0
2013-07-11 14:30:00,5.5,5.51,5.49,5.5,2513600.0,4.0865,4.0939,4.0791,4.0865,2513600.0
2013-07-11 15:00:00,5.5,5.52,5.48,5.52,2619200.0,4.0865,4.1013,4.0716,4.1013,2619200.0
2013-07-11 15:30:00,5.52,5.52,5.5,5.51,2955200.0,4.1013,4.1013,4.0865,4.0939,2955200.0
2013-07-12 09:30:00,5.94,5.99,5.88,5.9,10145600.0,4.4134,4.4506,4.3688,4.3837,10145600.0
2013-07-12 10:00:00,5.91,5.91,5.76,5.78,8089600.0,4.3911,4.3911,4.2797,4.2945,8089600.0
2013-07-12 10:30:00,5.77,5.87,5.72,5.82,6466400.0,4.2871,4.3614,4.2499,4.3242,6466400.0
2013-07-12 11:00:00,5.82,5.89,5.8,5.86,4357600.0,4.3242,4.3763,4.3094,4.354,4357600.0
2013-07-12 11:30:00,5.86,5.89,5.84,5.85,1800000.0,4.354,4.3763,4.3391,4.3465,1800000.0
2013-07-12 12:00:00,5.85,5.85,5.79,5.8,1224000.0,4.3465,4.3465,4.302,4.3094,1224000.0
2013-07-12 12:30:00,5.8,5.81,5.77,5.79,765600.0,4.3094,4.3168,4.2871,4.302,765600.0
2013-07-12 13:00:00,5.79,5.81,5.79,5.8,1220800.0,4.302,4.3168,4.302,4.3094,1220800.0
2013-07-12 13:30:00,5.8,5.8,5.77,5.77,1003200.0,4.3094,4.3094,4.2871,4.2871,1003200.0
2013-07-12 14:00:00,5.77,5.79,5.77,5.77,1166400.0,4.2871,4.302,4.2871,4.2871,1166400.0
2013-07-12 14:30:00,5.77,5.79,5.76,5.79,1077600.0,4.2871,4.302,4.2797,4.302,1077600.0
2013-07-12 15:00:00,5.78,5.8,5.78,5.78,1196000.0,4.2945,4.3094,4.2945,4.2945,1196000.0
2013-07-12 15:30:00,5.78,5.78,5.77,5.77,3028000.0,4.2945,4.2945,4.2871,4.2871,3028000.0
2013-07-15 09:30:00,5.69,5.74,5.67,5.67,2096800.0,4.2277,4.2648,4.2128,4.2128,2096800.0
2013-07-15 10:00:00,5.67,5.72,5.67,5.7,1276000.0,4.2128,4.2499,4.2128,4.2351,1276000.0
2013-07-15 10:30:00,5.7,5.73,5.7,5.73,1096000.0,4.2351,4.2574,4.2351,4.2574,1096000.0
2013-07-15 11:00:00,5.73,5.76,5.73,5.76,906400.0,4.2574,4.2797,4.2574,4.2797,906400.0
2013-07-15 11:30:00,5.77,5.79,5.76,5.79,792000.0,4.2871,4.302,4.2797,4.302,792000.0
2013-07-15 12:00:00,5.79,5.8,5.78,5.79,497600.0,4.302,4.3094,4.2945,4.302,497600.0
2013-07-15 12:30:00,5.79,5.8,5.78,5.78,457600.0,4.302,4.3094,4.2945,4.2945,457600.0
2013-07-15 13:00:00,5.78,5.79,5.78,5.79,321600.0,4.2945,4.302,4.2945,4.302,321600.0
2013-07-15 13:30:00,5.79,5.8,5.78,5.78,622400.0,4.302,4.3094,4.2945,4.2945,622400.0
2013-07-15 14:00:00,5.78,5.79,5.78,5.79,800000.0,4.2945,4.302,4.2945,4.302,800000.0
2013-07-15 14:30:00,5.79,5.81,5.78,5.79,623200.0,4.302,4.3168,4.2945,4.302,623200.0
2013-07-15 15:00:00,5.79,5.8,5.78,5.79,942400.0,4.302,4.3094,4.2945,4.302,942400.0
2013-07-15 15:30:00,5.79,5.8,5.79,5.79,1244800.0,4.302,4.3094,4.302,4.302,1244800.0
2013-07-16 09:30:00,5.77,5.82,5.72,5.79,1933600.0,4.2871,4.3242,4.2499,4.302,1933600.0
2013-07-16 10:00:00,5.78,5.79,5.77,5.79,646400.0,4.2945,4.302,4.2871,4.302,646400.0
2013-07-16 10:30:00,5.79,5.81,5.79,5.81,606400.0,4.302,4.3168,4.302,4.3168,606400.0
2013-07-16 11:00:00,5.81,5.84,5.8,5.84,556000.0,4.3168,4.3391,4.3094,4.3391,556000.0
2013-07-16 11:30:00,5.84,5.84,5.8,5.8,652800.0,4.3391,4.3391,4.3094,4.3094,652800.0
2013-07-16 12:00:00,5.8,5.82,5.8,5.82,414400.0,4.3094,4.3242,4.3094,4.3242,414400.0
2013-07-16 12:30:00,5.81,5.83,5.81,5.82,239200.0,4.3168,4.3317,4.3168,4.3242,239200.0
2013-07-16 13:00:00,5.82,5.82,5.8,5.8,502400.0,4.3242,4.3242,4.3094,4.3094,502400.0
2013-07-16 13:30:00,5.8,5.81,5.8,5.8,410400.0,4.3094,4.3168,4.3094,4.3094,410400.0
2013-07-16 14:00:00,5.8,5.8,5.79,5.79,474400.0,4.3094,4.3094,4.302,4.302,474400.0
2013-07-16 14:30:00,5.79,5.8,5.79,5.8,452000.0,4.302,4.3094,4.302,4.3094,452000.0
2013-07-16 15:00:00,5.8,5.8,5.79,5.8,644000.0,4.3094,4.3094,4.302,4.3094,644000.0
2013-07-16 15:30:00,5.8,5.81,5.8,5.8,1152800.0,4.3094,4.3168,4.3094,4.3094,1152800.0
2013-07-17 09:30:00,5.8,5.86,5.8,5.83,857600.0,4.3094,4.354,4.3094,4.3317,857600.0
2013-07-17 10:00:00,5.83,5.86,5.83,5.84,409600.0,4.3317,4.354,4.3317,4.3391,409600.0
2013-07-17 10:30:00,5.84,5.86,5.83,5.85,706400.0,4.3391,4.354,4.3317,4.3465,706400.0
2013-07-17 11:00:00,5.86,5.87,5.85,5.85,759200.0,4.354,4.3614,4.3465,4.3465,759200.0
2013-07-17 11:30:00,5.85,5.88,5.85,5.86,404800.0,4.3465,4.3688,4.3465,4.354,404800.0
2013-07-17 12:00:00,5.86,5.87,5.86,5.86,270400.0,4.354,4.3614,4.354,4.354,270400.0
2013-07-17 12:30:00,5.86,5.87,5.85,5.86,388800.0,4.354,4.3614,4.3465,4.354,388800.0
2013-07-17 13:00:00,5.86,5.87,5.85,5.85,292800.0,4.354,4.3614,4.3465,4.3465,292800.0
2013-07-17 13:30:00,5.85,5.86,5.85,5.85,172800.0,4.3465,4.354,4.3465,4.3465,172800.0
2013-07-17 14:00:00,5.85,5.86,5.85,5.85,344000.0,4.3465,4.354,4.3465,4.3465,344000.0
2013-07-17 14:30:00,5.85,5.86,5.83,5.84,695200.0,4.3465,4.354,4.3317,4.3391,695200.0
2013-07-17 15:00:00,5.84,5.85,5.84,5.85,576000.0,4.3391,4.3465,4.3391,4.3465,576000.0
2013-07-17 15:30:00,5.85,5.86,5.84,5.86,965600.0,4.3465,4.354,4.3391,4.354,965600.0
2013-07-18 09:30:00,5.9,5.93,5.9,5.93,1068000.0,4.3837,4.406,4.3837,4.406,1068000.0
2013-07-18 10:00:00,5.93,5.93,5.92,5.93,1470400.0,4.406,4.406,4.3985,4.406,1470400.0
2013-07-18 10:30:00,5.93,5.96,5.93,5.94,912000.0,4.406,4.4283,4.406,4.4134,912000.0
2013-07-18 11:00:00,5.94,5.97,5.94,5.97,1698400.0,4.4134,4.4357,4.4134,4.4357,1698400.0
2013-07-18 11:30:00,5.97,5.98,5.96,5.96,618400.0,4.4357,4.4431,4.4283,4.4283,618400.0
2013-07-18 12:00:00,5.96,5.98,5.96,5.97,737600.0,4.4283,4.4431,4.4283,4.4357,737600.0
2013-07-18 12:30:00,5.98,5.98,5.97,5.97,582400.0,4.4431,4.4431,4.4357,4.4357,582400.0
2013-07-18 13:00:00,5.97,5.97,5.95,5.96,500000.0,4.4357,4.4357,4.4208,4.4283,500000.0
2013-07-18 13:30:00,5.96,5.96,5.95,5.95,404800.0,4.4283,4.4283,4.4208,4.4208,404800.0
2013-07-18 14:00:00,5.95,5.96,5.95,5.95,480000.0,4.4208,4.4283,4.4208,4.4208,480000.0
2013-07-18 14:30:00,5.95,5.96,5.95,5.95,574400.0,4.4208,4.4283,4.4208,4.4208,574400.0
2013-07-18 15:00:00,5.95,5.95,5.95,5.95,520000.0,4.4208,4.4208,4.4208,4.4208,520000.0
2013-07-18 15:30:00,5.95,5.95,5.95,5.95,1962400.0,4.4208,4.4208,4.4208,4.4208,1962400.0
2013-07-19 09:30:00,5.93,5.99,5.93,5.99,1240000.0,4.406,4.4506,4.406,4.4506,1240000.0
2013-07-19 10:00:00,5.99,6.0,5.96,5.96,592000.0,4.4506,4.458,4.4283,4.4283,592000.0
2013-07-19 10:30:00,5.96,5.97,5.94,5.97,469600.0,4.4283,4.4357,4.4134,4.4357,469600.0
2013-07-19 11:00:00,5.97,5.99,5.96,5.96,482400.0,4.4357,4.4506,4.4283,4.4283,482400.0
2013-07-19 11:30:00,5.97,5.98,5.97,5.97,2011200.0,4.4357,4.4431,4.4357,4.4357,2011200.0
2013-07-19 12:00:00,5.98,5.98,5.96,5.97,508800.0,4.4431,4.4431,4.4283,4.4357,508800.0
2013-07-19 12:30:00,5.97,5.97,5.95,5.96,354400.0,4.4357,4.4357,4.4208,4.4283,354400.0
2013-07-19 13:00:00,5.96,5.97,5.94,5.95,304800.0,4.4283,4.4357,4.4134,4.4208,304800.0
2013-07-19 13:30:00,5.95,5.95,5.93,5.94,546400.0,4.4208,4.4208,4.406,4.4134,546400.0
2013-07-19 14:00:00,5.93,5.96,5.93,5.95,360800.0,4.406,4.4283,4.406,4.4208,360800.0
2013-07-19 14:30:00,5.95,5.96,5.94,5.94,470400.0,4.4208,4.4283,4.4134,4.4134,470400.0
2013-07-19 15:00:00,5.94,5.96,5.94,5.95,607200.0,4.4134,4.4283,4.4134,4.4208,607200.0
2013-07-19 15:30:00,5.95,5.97,5.95,5.97,2020800.0,4.4208,4.4357,4.4208,4.4357,2020800.0
2013-07-22 09:30:00,5.99,6.08,5.99,6.07,2362400.0,4.4506,4.5174,4.4506,4.51,2362400.0
2013-07-22 10:00:00,6.07,6.11,6.06,6.07,2006400.0,4.51,4.5397,4.5026,4.51,2006400.0
2013-07-22 10:30:00,6.07,6.11,6.07,6.09,972000.0,4.51,4.5397,4.51,4.5249,972000.0
2013-07-22 11:00:00,6.09,6.12,6.08,6.11,1564800.0,4.5249,4.5471,4.5174,4.5397,1564800.0
2013-07-22 11:30:00,6.11,6.13,6.11,6.12,1271200.0,4.5397,4.5546,4.5397,4.5471,1271200.0
2013-07-22 12:00:00,6.12,6.16,6.11,6.15,1613600.0,4.5471,4.5769,4.5397,4.5694,1613600.0
2013-07-22 12:30:00,6.14,6.15,6.14,6.14,918400.0,4.562,4.5694,4.562,4.562,918400.0
2013-07-22 13:00:00,6.14,6.15,6.13,6.14,559200.0,4.562,4.5694,4.5546,4.562,559200.0
2013-07-22 13:30:00,6.14,6.14,6.12,6.13,688800.0,4.562,4.562,4.5471,4.5546,688800.0
2013-07-22 14:00:00,6.14,6.14,6.13,6.13,1232000.0,4.562,4.562,4.5546,4.5546,1232000.0
2013-07-22 14:30:00,6.13,6.14,6.12,6.13,1148000.0,4.5546,4.562,4.5471,4.5546,1148000.0
2013-07-22 15:00:00,6.13,6.14,6.13,6.13,1285600.0,4.5546,4.562,4.5546,4.5546,1285600.0
2013-07-22 15:30:00,6.13,6.14,6.12,6.13,3193600.0,4.5546,4.562,4.5471,4.5546,3193600.0
2013-07-23 09:30:00,6.09,6.13,6.09,6.13,1803200.0,4.5249,4.5546,4.5249,4.5546,1803200.0
2013-07-23 10:00:00,6.13,6.13,6.1,6.11,1120800.0,4.5546,4.5546,4.5323,4.5397,1120800.0
2013-07-23 10:30:00,6.11,6.13,6.09,6.12,1516000.0,4.5397,4.5546,4.5249,4.5471,1516000.0
2013-07-23 11:00:00,6.12,6.12,6.1,6.12,871200.0,4.5471,4.5471,4.5323,4.5471,871200.0
2013-07-23 11:30:00,6.12,6.13,6.12,6.13,646400.0,4.5471,4.5546,4.5471,4.5546,646400.0
2013-07-23 12:00:00,6.13,6.13,6.11,6.11,453600.0,4.5546,4.5546,4.5397,4.5397,453600.0
2013-07-23 12:30:00,6.11,6.12,6.1,6.11,577600.0,4.5397,4.5471,4.5323,4.5397,577600.0
2013-07-23 13:00:00,6.11,6.11,6.1,6.1,632800.0,4.5397,4.5397,4.5323,4.5323,632800.0
2013-07-23 13:30:00,6.1,6.11,6.1,6.1,373600.0,4.5323,4.5397,4.5323,4.5323,373600.0
2013-07-23 14:00:00,6.1,6.11,6.1,6.11,487200.0,4.5323,4.5397,4.5323,4.5397,487200.0
2013-07-23 14:30:00,6.11,6.11,6.1,6.1,730400.0,4.5397,4.5397,4.5323,4.5323,730400.0
2013-07-23 15:00:00,6.1,6.11,6.1,6.1,758400.0,4.5323,4.5397,4.5323,4.5323,758400.0
2013-07-23 15:30:00,6.1,6.1,6.08,6.09,1871200.0,4.5323,4.5323,4.5174,4.5249,1871200.0
2013-07-24 09:30:00,6.17,6.19,6.14,6.16,941600.0,4.5843,4.5992,4.562,4.5769,941600.0
2013-07-24 10:00:00,6.16,6.18,6.15,6.17,763200.0,4.5769,4.5917,4.5694,4.5843,763200.0
2013-07-24 10:30:00,6.17,6.18,6.16,6.17,853600.0,4.5843,4.5917,4.5769,4.5843,853600.0
2013-07-24 11:00:00,6.17,6.2,6.17,6.19,792000.0,4.5843,4.6066,4.5843,4.5992,792000.0
2013-07-24 11:30:00,6.19,6.2,6.19,6.19,415200.0,4.5992,4.6066,4.5992,4.5992,415200.0
2013-07-24 12:00:00,6.19,6.2,6.18,6.19,789600.0,4.5992,4.6066,4.5917,4.5992,789600.0
2013-07-24 12:30:00,6.19,6.19,6.18,6.19,461600.0,4.5992,4.5992,4.5917,4.5992,461600.0
2013-07-24 13:00:00,6.19,6.2,6.19,6.2,1048800.0,4.5992,4.6066,4.5992,4.6066,1048800.0
2013-07-24 13:30:00,6.2,6.2,6.19,6.2,539200.0,4.6066,4.6066,4.5992,4.6066,539200.0
2013-07-24 14:00:00,6.2,6.2,6.19,6.19,734400.0,4.6066,4.6066,4.5992,4.5992,734400.0
2013-07-24 14:30:00,6.19,6.2,6.18,6.19,2023200.0,4.5992,4.6066,4.5917,4.5992,2023200.0
2013-07-24 15:00:00,6.19,6.19,6.17,6.19,520800.0,4.5992,4.5992,4.5843,4.5992,520800.0
2013-07-24 15:30:00,6.19,6.2,6.18,6.2,2334400.0,4.5992,4.6066,4.5917,4.6066,2334400.0
2013-07-25 09:30:00,6.21,6.27,6.17,6.27,2908000.0,4.614,4.6586,4.5843,4.6586,2908000.0
2013-07-25 10:00:00,6.27,6.29,6.2,6.26,1656800.0,4.6586,4.6735,4.6066,4.6512,1656800.0
2013-07-25 10:30:00,6.26,6.27,6.24,6.25,1703200.0,4.6512,4.6586,4.6363,4.6437,1703200.0
2013-07-25 11:00:00,6.25,6.25,6.23,6.23,1003200.0,4.6437,4.6437,4.6289,4.6289,1003200.0
2013-07-25 11:30:00,6.23,6.24,6.22,6.23,1445600.0,4.6289,4.6363,4.6214,4.6289,1445600.0
2013-07-25 12:00:00,6.23,6.25,6.22,6.25,1038400.0,4.6289,4.6437,4.6214,4.6437,1038400.0
2013-07-25 12:30:00,6.25,6.25,6.24,6.25,1206400.0,4.6437,4.6437,4.6363,4.6437,1206400.0
2013-07-25 13:00:00,6.25,6.25,6.24,6.25,712800.0,4.6437,4.6437,4.6363,4.6437,712800.0
2013-07-25 13:30:00,6.25,6.25,6.24,6.25,476800.0,4.6437,4.6437,4.6363,4.6437,476800.0
2013-07-25 14:00:00,6.25,6.25,6.23,6.24,479200.0,4.6437,4.6437,4.6289,4.6363,479200.0
2013-07-25 14:30:00,6.24,6.24,6.22,6.23,521600.0,4.6363,4.6363,4.6214,4.6289,521600.0
2013-07-25 15:00:00,6.23,6.24,6.23,6.24,696800.0,4.6289,4.6363,4.6289,4.6363,696800.0
2013-07-25 15:30:00,6.24,6.25,6.24,6.24,2401600.0,4.6363,4.6437,4.6363,4.6363,2401600.0
2013-07-26 09:30:00,6.19,6.23,6.19,6.21,772800.0,4.5992,4.6289,4.5992,4.614,772800.0
2013-07-26 10:00:00,6.21,6.23,6.21,6.22,414400.0,4.614,4.6289,4.614,4.6214,414400.0
2013-07-26 10:30:00,6.22,6.23,6.19,6.2,507200.0,4.6214,4.6289,4.5992,4.6066,507200.0
2013-07-26 11:00:00,6.2,6.21,6.19,6.21,624000.0,4.6066,4.614,4.5992,4.614,624000.0
2013-07-26 11:30:00,6.21,6.21,6.2,6.2,336800.0,4.614,4.614,4.6066,4.6066,336800.0
2013-07-26 12:00:00,6.21,6.21,6.19,6.21,505600.0,4.614,4.614,4.5992,4.614,505600.0
2013-07-26 12:30:00,6.21,6.21,6.19,6.2,424800.0,4.614,4.614,4.5992,4.6066,424800.0
2013-07-26 13:00:00,6.2,6.21,6.19,6.21,576000.0,4.6066,4.614,4.5992,4.614,576000.0
2013-07-26 13:30:00,6.21,6.21,6.2,6.21,368000.0,4.614,4.614,4.6066,4.614,368000.0
2013-07-26 14:00:00,6.21,6.21,6.2,6.21,476800.0,4.614,4.614,4.6066,4.614,476800.0
2013-07-26 14:30:00,6.21,6.22,6.2,6.21,421600.0,4.614,4.6214,4.6066,4.614,421600.0
2013-07-26 15:00:00,6.21,6.23,6.21,6.22,679200.0,4.614,4.6289,4.614,4.6214,679200.0
2013-07-26 15:30:00,6.22,6.23,6.22,6.23,1434400.0,4.6214,4.6289,4.6214,4.6289,1434400.0
2013-07-29 09:30:00,6.17,6.24,6.15,6.23,1432800.0,4.5843,4.6363,4.5694,4.6289,1432800.0
2013-07-29 10:00:00,6.23,6.23,6.21,6.23,912800.0,4.6289,4.6289,4.614,4.6289,912800.0
2013-07-29 10:30:00,6.23,6.23,6.22,6.23,556800.0,4.6289,4.6289,4.6214,4.6289,556800.0
2013-07-29 11:00:00,6.23,6.23,6.2,6.21,384000.0,4.6289,4.6289,4.6066,4.614,384000.0
2013-07-29 11:30:00,6.21,6.21,6.2,6.2,216000.0,4.614,4.614,4.6066,4.6066,216000.0
2013-07-29 12:00:00,6.19,6.22,6.19,6.22,327200.0,4.5992,4.6214,4.5992,4.6214,327200.0
2013-07-29 12:30:00,6.22,6.23,6.21,6.22,509600.0,4.6214,4.6289,4.614,4.6214,509600.0
2013-07-29 13:00:00,6.22,6.23,6.22,6.22,394400.0,4.6214,4.6289,4.6214,4.6214,394400.0
2013-07-29 13:30:00,6.22,6.24,6.22,6.24,956800.0,4.6214,4.6363,4.6214,4.6363,956800.0
2013-07-29 14:00:00,6.24,6.24,6.23,6.23,774400.0,4.6363,4.6363,4.6289,4.6289,774400.0
2013-07-29 14:30:00,6.23,6.24,6.23,6.24,413600.0,4.6289,4.6363,4.6289,4.6363,413600.0
2013-07-29 15:00:00,6.24,6.24,6.22,6.23,614400.0,4.6363,4.6363,4.6214,4.6289,614400.0
2013-07-29 15:30:00,6.23,6.23,6.22,6.22,1427200.0,4.6289,4.6289,4.6214,4.6214,1427200.0
2013-07-30 09:30:00,6.21,6.24,6.19,6.24,1409600.0,4.614,4.6363,4.5992,4.6363,1409600.0
2013-07-30 10:00:00,6.24,6.24,6.22,6.22,785600.0,4.6363,4.6363,4.6214,4.6214,785600.0
2013-07-30 10:30:00,6.22,6.24,6.21,6.22,652000.0,4.6214,4.6363,4.614,4.6214,652000.0
2013-07-30 11:00:00,6.22,6.22,6.21,6.22,336800.0,4.6214,4.6214,4.614,4.6214,336800.0
2013-07-30 11:30:00,6.22,6.24,6.22,6.24,995200.0,4.6214,4.6363,4.6214,4.6363,995200.0
2013-07-30 12:00:00,6.24,6.24,6.22,6.23,328000.0,4.6363,4.6363,4.6214,4.6289,328000.0
2013-07-30 12:30:00,6.23,6.23,6.21,6.22,457600.0,4.6289,4.6289,4.614,4.6214,457600.0
2013-07-30 13:00:00,6.22,6.23,6.21,6.22,472000.0,4.6214,4.6289,4.614,4.6214,472000.0
2013-07-30 13:30:00,6.22,6.23,6.21,6.22,630400.0,4.6214,4.6289,4.614,4.6214,630400.0
2013-07-30 14:00:00,6.22,6.23,6.21,6.22,428800.0,4.6214,4.6289,4.614,4.6214,428800.0
2013-07-30 14:30:00,6.22,6.23,6.21,6.22,744800.0,4.6214,4.6289,4.614,4.6214,744800.0
2013-07-30 15:00:00,6.22,6.23,6.22,6.22,823200.0,4.6214,4.6289,4.6214,4.6214,823200.0
2013-07-30 15:30:00,6.22,6.22,6.21,6.21,1376000.0,4.6214,4.6214,4.614,4.614,1376000.0
2013-07-31 09:30:00,6.14,6.18,6.13,6.18,2192000.0,4.562,4.5917,4.5546,4.5917,2192000.0
2013-07-31 10:00:00,6.18,6.22,6.17,6.21,1507200.0,4.5917,4.6214,4.5843,4.614,1507200.0
2013-07-31 10:30:00,6.21,6.23,6.2,6.23,801600.0,4.614,4.6289,4.6066,4.6289,801600.0
2013-07-31 11:00:00,6.22,6.26,6.22,6.22,1444000.0,4.6214,4.6512,4.6214,4.6214,1444000.0
2013-07-31 11:30:00,6.23,6.24,6.22,6.24,377600.0,4.6289,4.6363,4.6214,4.6363,377600.0
2013-07-31 12:00:00,6.24,6.24,6.23,6.23,467200.0,4.6363,4.6363,4.6289,4.6289,467200.0
2013-07-31 12:30:00,6.23,6.23,6.22,6.22,244800.0,4.6289,4.6289,4.6214,4.6214,244800.0
2013-07-31 13:00:00,6.22,6.23,6.22,6.23,309600.0,4.6214,4.6289,4.6214,4.6289,309600.0
2013-07-31 13:30:00,6.23,6.23,6.22,6.23,238400.0,4.6289,4.6289,4.6214,4.6289,238400.0
2013-07-31 14:00:00,6.23,6.24,6.22,6.22,451200.0,4.6289,4.6363,4.6214,4.6214,451200.0
2013-07-31 14:30:00,6.22,6.25,6.22,6.24,567200.0,4.6214,4.6437,4.6214,4.6363,567200.0
2013-07-31 15:00:00,6.24,6.24,6.22,6.23,568800.0,4.6363,4.6363,4.6214,4.6289,568800.0
2013-07-31 15:30:00,6.23,6.23,6.21,6.21,2036800.0,4.6289,4.6289,4.614,4.614,2036800.0
2013-08-01 09:30:00,6.22,6.27,6.21,6.26,1971200.0,4.6214,4.6586,4.614,4.6512,1971200.0
2013-08-01 10:00:00,6.26,6.27,6.24,6.25,542400.0,4.6512,4.6586,4.6363,4.6437,542400.0
2013-08-01 10:30:00,6.25,6.27,6.24,6.25,992800.0,4.6437,4.6586,4.6363,4.6437,992800.0
2013-08-01 11:00:00,6.25,6.26,6.25,6.26,859200.0,4.6437,4.6512,4.6437,4.6512,859200.0
2013-08-01 11:30:00,6.26,6.26,6.25,6.25,347200.0,4.6512,4.6512,4.6437,4.6437,347200.0
2013-08-01 12:00:00,6.25,6.25,6.24,6.25,248800.0,4.6437,4.6437,4.6363,4.6437,248800.0
2013-08-01 12:30:00,6.25,6.25,6.24,6.25,417600.0,4.6437,4.6437,4.6363,4.6437,417600.0
2013-08-01 13:00:00,6.25,6.26,6.25,6.26,1496800.0,4.6437,4.6512,4.6437,4.6512,1496800.0
2013-08-01 13:30:00,6.26,6.27,6.25,6.26,624000.0,4.6512,4.6586,4.6437,4.6512,624000.0
2013-08-01 14:00:00,6.26,6.27,6.25,6.26,556800.0,4.6512,4.6586,4.6437,4.6512,556800.0
2013-08-01 14:30:00,6.26,6.26,6.25,6.25,996800.0,4.6512,4.6512,4.6437,4.6437,996800.0
2013-08-01 15:00:00,6.25,6.26,6.24,6.25,625600.0,4.6437,4.6512,4.6363,4.6437,625600.0
2013-08-01 15:30:00,6.25,6.26,6.22,6.23,2646400.0,4.6437,4.6512,4.6214,4.6289,2646400.0
2013-08-02 09:30:00,6.22,6.24,6.18,6.2,1072000.0,4.6214,4.6363,4.5917,4.6066,1072000.0
2013-08-02 10:00:00,6.2,6.24,6.2,6.23,439200.0,4.6066,4.6363,4.6066,4.6289,439200.0
2013-08-02 10:30:00,6.23,6.24,6.22,6.22,308800.0,4.6289,4.6363,4.6214,4.6214,308800.0
2013-08-02 11:00:00,6.22,6.23,6.22,6.23,205600.0,4.6214,4.6289,4.6214,4.6289,205600.0
2013-08-02 11:30:00,6.23,6.25,6.23,6.24,316000.0,4.6289,4.6437,4.6289,4.6363,316000.0
2013-08-02 12:00:00,6.24,6.24,6.21,6.21,582400.0,4.6363,4.6363,4.614,4.614,582400.0
2013-08-02 12:30:00,6.21,6.22,6.21,6.21,328800.0,4.614,4.6214,4.614,4.614,328800.0
2013-08-02 13:00:00,6.21,6.23,6.21,6.22,212000.0,4.614,4.6289,4.614,4.6214,212000.0
2013-08-02 13:30:00,6.22,6.22,6.22,6.22,172800.0,4.6214,4.6214,4.6214,4.6214,172800.0
2013-08-02 14:00:00,6.22,6.22,6.21,6.22,259200.0,4.6214,4.6214,4.614,4.6214,259200.0
2013-08-02 14:30:00,6.22,6.22,6.2,6.2,440000.0,4.6214,4.6214,4.6066,4.6066,440000.0
2013-08-02 15:00:00,6.2,6.21,6.2,6.21,214400.0,4.6066,4.614,4.6066,4.614,214400.0
2013-08-02 15:30:00,6.21,6.22,6.2,6.21,1280800.0,4.614,4.6214,4.6066,4.614,1280800.0
2013-08-05 09:30:00,6.2,6.21,6.17,6.2,594400.0,4.6066,4.614,4.5843,4.6066,594400.0
2013-08-05 10:00:00,6.2,6.23,6.19,6.22,907200.0,4.6066,4.6289,4.5992,4.6214,907200.0
2013-08-05 10:30:00,6.22,6.23,6.2,6.2,488800.0,4.6214,4.6289,4.6066,4.6066,488800.0
2013-08-05 11:00:00,6.2,6.22,6.2,6.21,680000.0,4.6066,4.6214,4.6066,4.614,680000.0
2013-08-05 11:30:00,6.21,6.22,6.2,6.21,447200.0,4.614,4.6214,4.6066,4.614,447200.0
2013-08-05 12:00:00,6.21,6.22,6.21,6.21,526400.0,4.614,4.6214,4.614,4.614,526400.0
2013-08-05 12:30:00,6.21,6.21,6.2,6.21,544000.0,4.614,4.614,4.6066,4.614,544000.0
2013-08-05 13:00:00,6.21,6.22,6.21,6.22,575200.0,4.614,4.6214,4.614,4.6214,575200.0
2013-08-05 13:30:00,6.22,6.22,6.22,6.22,294400.0,4.6214,4.6214,4.6214,4.6214,294400.0
2013-08-05 14:00:00,6.22,6.23,6.22,6.23,372000.0,4.6214,4.6289,4.6214,4.6289,372000.0
2013-08-05 14:30:00,6.23,6.23,6.21,6.22,417600.0,4.6289,4.6289,4.614,4.6214,417600.0
2013-08-05 15:00:00,6.22,6.22,6.22,6.22,490400.0,4.6214,4.6214,4.6214,4.6214,490400.0
2013-08-05 15:30:00,6.22,6.22,6.21,6.21,1372800.0,4.6214,4.6214,4.614,4.614,1372800.0
2013-08-06 09:30:00,6.17,6.18,6.11,6.14,2524800.0,4.5843,4.5917,4.5397,4.562,2524800.0
2013-08-06 10:00:00,6.14,6.15,6.11,6.12,1005600.0,4.562,4.5694,4.5397,4.5471,1005600.0
2013-08-06 10:30:00,6.12,6.12,6.09,6.11,846400.0,4.5471,4.5471,4.5249,4.5397,846400.0
2013-08-06 11:00:00,6.11,6.15,6.11,6.15,708800.0,4.5397,4.5694,4.5397,4.5694,708800.0
2013-08-06 11:30:00,6.15,6.16,6.14,6.16,563200.0,4.5694,4.5769,4.562,4.5769,563200.0
2013-08-06 12:00:00,6.16,6.18,6.16,6.17,468000.0,4.5769,4.5917,4.5769,4.5843,468000.0
2013-08-06 12:30:00,6.17,6.17,6.17,6.17,453600.0,4.5843,4.5843,4.5843,4.5843,453600.0
2013-08-06 13:00:00,6.17,6.17,6.17,6.17,369600.0,4.5843,4.5843,4.5843,4.5843,369600.0
2013-08-06 13:30:00,6.17,6.17,6.14,6.15,570400.0,4.5843,4.5843,4.562,4.5694,570400.0
2013-08-06 14:00:00,6.15,6.15,6.14,6.15,356000.0,4.5694,4.5694,4.562,4.5694,356000.0
2013-08-06 14:30:00,6.15,6.16,6.14,6.15,772800.0,4.5694,4.5769,4.562,4.5694,772800.0
2013-08-06 15:00:00,6.15,6.16,6.14,6.14,604800.0,4.5694,4.5769,4.562,4.562,604800.0
2013-08-06 15:30:00,6.14,6.15,6.13,6.13,1535200.0,4.562,4.5694,4.5546,4.5546,1535200.0
2013-08-07 09:30:00,6.1,6.11,6.07,6.07,1062400.0,4.5323,4.5397,4.51,4.51,1062400.0
2013-08-07 10:00:00,6.07,6.08,6.06,6.06,796000.0,4.51,4.5174,4.5026,4.5026,796000.0
2013-08-07 10:30:00,6.06,6.1,6.06,6.1,604800.0,4.5026,4.5323,4.5026,4.5323,604800.0
2013-08-07 11:00:00,6.1,6.1,6.08,6.08,512000.0,4.5323,4.5323,4.5174,4.5174,512000.0
2013-08-07 11:30:00,6.08,6.09,6.07,6.07,350400.0,4.5174,4.5249,4.51,4.51,350400.0
2013-08-07 12:00:00,6.07,6.08,6.06,6.07,340800.0,4.51,4.5174,4.5026,4.51,340800.0
2013-08-07 12:30:00,6.07,6.1,6.07,6.1,340000.0,4.51,4.5323,4.51,4.5323,340000.0
2013-08-07 13:00:00,6.1,6.11,6.09,6.11,319200.0,4.5323,4.5397,4.5249,4.5397,319200.0
2013-08-07 13:30:00,6.11,6.11,6.09,6.1,331200.0,4.5397,4.5397,4.5249,4.5323,331200.0
2013-08-07 14:00:00,6.1,6.1,6.08,6.08,407200.0,4.5323,4.5323,4.5174,4.5174,407200.0
2013-08-07 14:30:00,6.08,6.1,6.08,6.1,557600.0,4.5174,4.5323,4.5174,4.5323,557600.0
2013-08-07 15:00:00,6.1,6.1,6.09,6.09,612800.0,4.5323,4.5323,4.5249,4.5249,612800.0
2013-08-07 15:30:00,6.09,6.1,6.06,6.06,2613600.0,4.5249,4.5323,4.5026,4.5026,2613600.0
2013-08-08 09:30:00,6.13,6.16,6.12,6.15,1027200.0,4.5546,4.5769,4.5471,4.5694,1027200.0
2013-08-08 10:00:00,6.15,6.18,6.14,6.18,918400.0,4.5694,4.5917,4.562,4.5917,918400.0
2013-08-08 10:30:00,6.18,6.2,6.17,6.2,905600.0,4.5917,4.6066,4.5843,4.6066,905600.0
2013-08-08 11:00:00,6.2,6.23,6.19,6.21,616000.0,4.6066,4.6289,4.5992,4.614,616000.0
2013-08-08 11:30:00,6.21,6.24,6.21,6.24,809600.0,4.614,4.6363,4.614,4.6363,809600.0
2013-08-08 12:00:00,6.24,6.25,6.23,6.24,704000.0,4.6363,4.6437,4.6289,4.6363,704000.0
2013-08-08 12:30:00,6.24,6.25,6.22,6.23,493600.0,4.6363,4.6437,4.6214,4.6289,493600.0
2013-08-08 13:00:00,6.23,6.24,6.23,6.23,437600.0,4.6289,4.6363,4.6289,4.6289,437600.0
2013-08-08 13:30:00,6.24,6.24,6.22,6.23,740800.0,4.6363,4.6363,4.6214,4.6289,740800.0
2013-08-08 14:00:00,6.23,6.23,6.22,6.23,757600.0,4.6289,4.6289,4.6214,4.6289,757600.0
2013-08-08 14:30:00,6.23,6.23,6.22,6.23,736000.0,4.6289,4.6289,4.6214,4.6289,736000.0
2013-08-08 15:00:00,6.23,6.23,6.22,6.23,790400.0,4.6289,4.6289,4.6214,4.6289,790400.0
2013-08-08 15:30:00,6.23,6.23,6.21,6.21,1824800.0,4.6289,4.6289,4.614,4.614,1824800.0
2013-08-09 09:30:00,6.17,6.2,6.16,6.19,680000.0,4.5843,4.6066,4.5769,4.5992,680000.0
2013-08-09 10:00:00,6.19,6.2,6.18,6.2,300000.0,4.5992,4.6066,4.5917,4.6066,300000.0
2013-08-09 10:30:00,6.2,6.22,6.2,6.22,800800.0,4.6066,4.6214,4.6066,4.6214,800800.0
2013-08-09 11:00:00,6.22,6.22,6.18,6.18,529600.0,4.6214,4.6214,4.5917,4.5917,529600.0
2013-08-09 11:30:00,6.18,6.2,6.18,6.19,136800.0,4.5917,4.6066,4.5917,4.5992,136800.0
2013-08-09 12:00:00,6.2,6.2,6.19,6.2,156000.0,4.6066,4.6066,4.5992,4.6066,156000.0
2013-08-09 12:30:00,6.2,6.21,6.2,6.21,248000.0,4.6066,4.614,4.6066,4.614,248000.0
2013-08-09 13:00:00,6.21,6.22,6.2,6.22,307200.0,4.614,4.6214,4.6066,4.6214,307200.0
2013-08-09 13:30:00,6.22,6.23,6.22,6.22,307200.0,4.6214,4.6289,4.6214,4.6214,307200.0
2013-08-09 14:00:00,6.22,6.22,6.22,6.22,666400.0,4.6214,4.6214,4.6214,4.6214,666400.0
2013-08-09 14:30:00,6.22,6.23,6.2,6.21,417600.0,4.6214,4.6289,4.6066,4.614,417600.0
2013-08-09 15:00:00,6.21,6.22,6.2,6.21,382400.0,4.614,4.6214,4.6066,4.614,382400.0
2013-08-09 15:30:00,6.21,6.21,6.18,6.2,1948800.0,4.614,4.614,4.5917,4.6066,1948800.0
2013-08-12 09:30:00,6.22,6.26,6.19,6.23,1103200.0,4.6214,4.6512,4.5992,4.6289,1103200.0
2013-08-12 10:00:00,6.22,6.25,6.22,6.24,1196800.0,4.6214,4.6437,4.6214,4.6363,1196800.0
2013-08-12 10:30:00,6.24,6.25,6.22,6.24,874400.0,4.6363,4.6437,4.6214,4.6363,874400.0
2013-08-12 11:00:00,6.24,6.25,6.23,6.23,847200.0,4.6363,4.6437,4.6289,4.6289,847200.0
2013-08-12 11:30:00,6.23,6.23,6.22,6.23,611200.0,4.6289,4.6289,4.6214,4.6289,611200.0
2013-08-12 12:00:00,6.22,6.24,6.22,6.22,595200.0,4.6214,4.6363,4.6214,4.6214,595200.0
2013-08-12 12:30:00,6.22,6.23,6.21,6.22,666400.0,4.6214,4.6289,4.614,4.6214,666400.0
2013-08-12 13:00:00,6.22,6.23,6.21,6.22,591200.0,4.6214,4.6289,4.614,4.6214,591200.0
2013-08-12 13:30:00,6.22,6.23,6.21,6.21,606400.0,4.6214,4.6289,4.614,4.614,606400.0
2013-08-12 14:00:00,6.21,6.22,6.2,6.22,834400.0,4.614,4.6214,4.6066,4.6214,834400.0
2013-08-12 14:30:00,6.22,6.22,6.2,6.21,820000.0,4.6214,4.6214,4.6066,4.614,820000.0
2013-08-12 15:00:00,6.21,6.21,6.2,6.2,1095200.0,4.614,4.614,4.6066,4.6066,1095200.0
2013-08-12 15:30:00,6.2,6.21,6.19,6.19,2379200.0,4.6066,4.614,4.5992,4.5992,2379200.0
2013-08-13 09:30:00,6.31,6.31,6.27,6.28,771200.0,4.6883,4.6883,4.6586,4.666,771200.0
2013-08-13 10:00:00,6.28,6.28,6.24,6.26,659200.0,4.666,4.666,4.6363,4.6512,659200.0
2013-08-13 10:30:00,6.26,6.27,6.25,6.26,632000.0,4.6512,4.6586,4.6437,4.6512,632000.0
2013-08-13 11:00:00,6.26,6.28,6.26,6.26,929600.0,4.6512,4.666,4.6512,4.6512,929600.0
2013-08-13 11:30:00,6.27,6.27,6.24,6.25,731200.0,4.6586,4.6586,4.6363,4.6437,731200.0
2013-08-13 12:00:00,6.25,6.27,6.25,6.26,551200.0,4.6437,4.6586,4.6437,4.6512,551200.0
2013-08-13 12:30:00,6.26,6.27,6.25,6.26,505600.0,4.6512,4.6586,4.6437,4.6512,505600.0
2013-08-13 13:00:00,6.26,6.27,6.26,6.27,495200.0,4.6512,4.6586,4.6512,4.6586,495200.0
2013-08-13 13:30:00,6.27,6.28,6.26,6.28,498400.0,4.6586,4.666,4.6512,4.666,498400.0
2013-08-13 14:00:00,6.28,6.29,6.28,6.29,564800.0,4.666,4.6735,4.666,4.6735,564800.0
2013-08-13 14:30:00,6.29,6.31,6.29,6.31,825600.0,4.6735,4.6883,4.6735,4.6883,825600.0
2013-08-13 15:00:00,6.31,6.31,6.3,6.3,576800.0,4.6883,4.6883,4.6809,4.6809,576800.0
2013-08-13 15:30:00,6.31,6.31,6.29,6.3,1407200.0,4.6883,4.6883,4.6735,4.6809,1407200.0
2013-08-14 09:30:00,6.31,6.31,6.23,6.25,1222400.0,4.6883,4.6883,4.6289,4.6437,1222400.0
2013-08-14 10:00:00,6.25,6.27,6.23,6.26,1152000.0,4.6437,4.6586,4.6289,4.6512,1152000.0
2013-08-14 10:30:00,6.26,6.27,6.22,6.24,792800.0,4.6512,4.6586,4.6214,4.6363,792800.0
2013-08-14 11:00:00,6.24,6.26,6.23,6.24,409600.0,4.6363,4.6512,4.6289,4.6363,409600.0
2013-08-14 11:30:00,6.24,6.26,6.24,6.26,409600.0,4.6363,4.6512,4.6363,4.6512,409600.0
2013-08-14 12:00:00,6.26,6.26,6.24,6.24,902400.0,4.6512,4.6512,4.6363,4.6363,902400.0
2013-08-14 12:30:00,6.24,6.25,6.23,6.24,542400.0,4.6363,4.6437,4.6289,4.6363,542400.0
2013-08-14 13:00:00,6.24,6.26,6.24,6.26,904000.0,4.6363,4.6512,4.6363,4.6512,904000.0
2013-08-14 13:30:00,6.26,6.26,6.24,6.25,1155200.0,4.6512,4.6512,4.6363,4.6437,1155200.0
2013-08-14 14:00:00,6.25,6.26,6.24,6.25,339200.0,4.6437,4.6512,4.6363,4.6437,339200.0
2013-08-14 14:30:00,6.25,6.27,6.25,6.26,544800.0,4.6437,4.6586,4.6437,4.6512,544800.0
2013-08-14 15:00:00,6.26,6.28,6.26,6.27,477600.0,4.6512,4.666,4.6512,4.6586,477600.0
2013-08-14 15:30:00,6.27,6.27,6.26,6.26,1464000.0,4.6586,4.6586,4.6512,4.6512,1464000.0
2013-08-15 09:30:00,6.2,6.21,6.14,6.15,692000.0,4.6066,4.614,4.562,4.5694,692000.0
2013-08-15 10:00:00,6.15,6.15,6.11,6.11,1161600.0,4.5694,4.5694,4.5397,4.5397,1161600.0
2013-08-15 10:30:00,6.11,6.11,6.08,6.09,956000.0,4.5397,4.5397,4.5174,4.5249,956000.0
2013-08-15 11:00:00,6.09,6.12,6.08,6.12,1086400.0,4.5249,4.5471,4.5174,4.5471,1086400.0
2013-08-15 11:30:00,6.11,6.12,6.11,6.12,554400.0,4.5397,4.5471,4.5397,4.5471,554400.0
2013-08-15 12:00:00,6.12,6.12,6.11,6.11,440000.0,4.5471,4.5471,4.5397,4.5397,440000.0
2013-08-15 12:30:00,6.11,6.11,6.1,6.11,369600.0,4.5397,4.5397,4.5323,4.5397,369600.0
2013-08-15 13:00:00,6.11,6.11,6.09,6.1,311200.0,4.5397,4.5397,4.5249,4.5323,311200.0
2013-08-15 13:30:00,6.1,6.1,6.09,6.09,617600.0,4.5323,4.5323,4.5249,4.5249,617600.0
2013-08-15 14:00:00,6.09,6.12,6.09,6.11,661600.0,4.5249,4.5471,4.5249,4.5397,661600.0
2013-08-15 14:30:00,6.11,6.11,6.1,6.1,722400.0,4.5397,4.5397,4.5323,4.5323,722400.0
2013-08-15 15:00:00,6.1,6.1,6.1,6.1,772000.0,4.5323,4.5323,4.5323,4.5323,772000.0
2013-08-15 15:30:00,6.1,6.12,6.1,6.11,2068800.0,4.5323,4.5471,4.5323,4.5397,2068800.0
2013-08-16 09:30:00,6.06,6.08,6.0,6.07,716800.0,4.5026,4.5174,4.458,4.51,716800.0
2013-08-16 10:00:00,6.07,6.07,6.06,6.07,1264000.0,4.51,4.51,4.5026,4.51,1264000.0
2013-08-16 10:30:00,6.07,6.09,6.07,6.08,876000.0,4.51,4.5249,4.51,4.5174,876000.0
2013-08-16 11:00:00,6.08,6.09,6.08,6.09,369600.0,4.5174,4.5249,4.5174,4.5249,369600.0
2013-08-16 11:30:00,6.09,6.09,6.08,6.09,366400.0,4.5249,4.5249,4.5174,4.5249,366400.0
2013-08-16 12:00:00,6.09,6.09,6.08,6.08,411200.0,4.5249,4.5249,4.5174,4.5174,411200.0
2013-08-16 12:30:00,6.08,6.09,6.06,6.07,292000.0,4.5174,4.5249,4.5026,4.51,292000.0
2013-08-16 13:00:00,6.07,6.08,6.06,6.06,558400.0,4.51,4.5174,4.5026,4.5026,558400.0
2013-08-16 13:30:00,6.07,6.07,6.05,6.05,332000.0,4.51,4.51,4.4951,4.4951,332000.0
2013-08-16 14:00:00,6.05,6.06,6.03,6.03,688000.0,4.4951,4.5026,4.4803,4.4803,688000.0
2013-08-16 14:30:00,6.04,6.06,6.03,6.06,422400.0,4.4877,4.5026,4.4803,4.5026,422400.0
2013-08-16 15:00:00,6.06,6.06,6.05,6.06,348800.0,4.5026,4.5026,4.4951,4.5026,348800.0
2013-08-16 15:30:00,6.05,6.06,6.05,6.05,1602400.0,4.4951,4.5026,4.4951,4.4951,1602400.0
2013-08-19 09:30:00,5.98,5.99,5.95,5.98,1611200.0,4.4431,4.4506,4.4208,4.4431,1611200.0
2013-08-19 10:00:00,5.98,6.01,5.98,6.0,1504800.0,4.4431,4.4654,4.4431,4.458,1504800.0
2013-08-19 10:30:00,6.0,6.0,5.97,5.98,811200.0,4.458,4.458,4.4357,4.4431,811200.0
2013-08-19 11:00:00,5.98,6.0,5.97,6.0,920800.0,4.4431,4.458,4.4357,4.458,920800.0
2013-08-19 11:30:00,6.0,6.0,5.99,6.0,911200.0,4.458,4.458,4.4506,4.458,911200.0
2013-08-19 12:00:00,6.0,6.01,5.99,6.0,932800.0,4.458,4.4654,4.4506,4.458,932800.0
2013-08-19 12:30:00,6.0,6.0,5.99,5.99,380000.0,4.458,4.458,4.4506,4.4506,380000.0
2013-08-19 13:00:00,5.99,6.0,5.99,5.99,407200.0,4.4506,4.458,4.4506,4.4506,407200.0
2013-08-19 13:30:00,5.99,6.0,5.98,5.99,445600.0,4.4506,4.458,4.4431,4.4506,445600.0
2013-08-19 14:00:00,6.0,6.0,5.99,5.99,539200.0,4.458,4.458,4.4506,4.4506,539200.0
2013-08-19 14:30:00,5.99,5.99,5.98,5.98,872800.0,4.4506,4.4506,4.4431,4.4431,872800.0
2013-08-19 15:00:00,5.98,5.99,5.98,5.99,799200.0,4.4431,4.4506,4.4431,4.4506,799200.0
2013-08-19 15:30:00,5.99,5.99,5.96,5.97,2322400.0,4.4506,4.4506,4.4283,4.4357,2322400.0
2013-08-20 09:30:00,5.95,5.97,5.92,5.95,1264000.0,4.4208,4.4357,4.3985,4.4208,1264000.0
2013-08-20 10:00:00,5.96,5.97,5.94,5.96,1064800.0,4.4283,4.4357,4.4134,4.4283,1064800.0
2013-08-20 10:30:00,5.96,5.99,5.96,5.96,697600.0,4.4283,4.4506,4.4283,4.4283,697600.0
2013-08-20 11:00:00,5.96,5.97,5.96,5.96,264000.0,4.4283,4.4357,4.4283,4.4283,264000.0
2013-08-20 11:30:00,5.96,5.97,5.96,5.96,333600.0,4.4283,4.4357,4.4283,4.4283,333600.0
2013-08-20 12:00:00,5.96,5.97,5.96,5.96,184800.0,4.4283,4.4357,4.4283,4.4283,184800.0
2013-08-20 12:30:00,5.96,5.96,5.95,5.96,204000.0,4.4283,4.4283,4.4208,4.4283,204000.0
2013-08-20 13:00:00,5.96,5.96,5.95,5.95,210400.0,4.4283,4.4283,4.4208,4.4208,210400.0
2013-08-20 13:30:00,5.95,5.96,5.94,5.95,1294400.0,4.4208,4.4283,4.4134,4.4208,1294400.0
2013-08-20 14:00:00,5.95,5.95,5.94,5.94,556800.0,4.4208,4.4208,4.4134,4.4134,556800.0
2013-08-20 14:30:00,5.95,5.95,5.94,5.95,616800.0,4.4208,4.4208,4.4134,4.4208,616800.0
2013-08-20 15:00:00,5.95,5.95,5.94,5.94,788000.0,4.4208,4.4208,4.4134,4.4134,788000.0
2013-08-20 15:30:00,5.94,5.94,5.93,5.93,1107200.0,4.4134,4.4134,4.406,4.406,1107200.0
2013-08-21 09:30:00,5.79,5.84,5.78,5.82,2453600.0,4.302,4.3391,4.2945,4.3242,2453600.0
2013-08-21 10:00:00,5.82,5.86,5.82,5.86,2195200.0,4.3242,4.354,4.3242,4.354,2195200.0
2013-08-21 10:30:00,5.85,5.87,5.84,5.85,1149600.0,4.3465,4.3614,4.3391,4.3465,1149600.0
2013-08-21 11:00:00,5.86,5.89,5.85,5.85,962400.0,4.354,4.3763,4.3465,4.3465,962400.0
2013-08-21 11:30:00,5.86,5.86,5.83,5.85,584000.0,4.354,4.354,4.3317,4.3465,584000.0
2013-08-21 12:00:00,5.84,5.85,5.84,5.85,283200.0,4.3391,4.3465,4.3391,4.3465,283200.0
2013-08-21 12:30:00,5.85,5.86,5.85,5.85,204800.0,4.3465,4.354,4.3465,4.3465,204800.0
2013-08-21 13:00:00,5.85,5.85,5.84,5.85,405600.0,4.3465,4.3465,4.3391,4.3465,405600.0
2013-08-21 13:30:00,5.85,5.86,5.85,5.86,409600.0,4.3465,4.354,4.3465,4.354,409600.0
2013-08-21 14:00:00,5.85,5.86,5.83,5.85,1230400.0,4.3465,4.354,4.3317,4.3465,1230400.0
2013-08-21 14:30:00,5.85,5.87,5.85,5.87,1111200.0,4.3465,4.3614,4.3465,4.3614,1111200.0
2013-08-21 15:00:00,5.87,5.87,5.84,5.84,1286400.0,4.3614,4.3614,4.3391,4.3391,1286400.0
2013-08-21 15:30:00,5.84,5.85,5.8,5.8,2068000.0,4.3391,4.3465,4.3094,4.3094,2068000.0
2013-08-22 09:30:00,5.87,5.89,5.82,5.82,1912000.0,4.3614,4.3763,4.3242,4.3242,1912000.0
2013-08-22 10:00:00,5.83,5.85,5.83,5.83,950400.0,4.3317,4.3465,4.3317,4.3317,950400.0
2013-08-22 10:30:00,5.84,5.84,5.83,5.83,756800.0,4.3391,4.3391,4.3317,4.3317,756800.0
2013-08-22 11:00:00,5.83,5.83,5.82,5.82,587200.0,4.3317,4.3317,4.3242,4.3242,587200.0
2013-08-22 11:30:00,5.83,5.84,5.83,5.84,744800.0,4.3317,4.3391,4.3317,4.3391,744800.0
2013-08-22 12:00:00,5.84,5.84,5.83,5.83,682400.0,4.3391,4.3391,4.3317,4.3317,682400.0
2013-08-22 12:30:00,5.83,5.84,5.83,5.84,560800.0,4.3317,4.3391,4.3317,4.3391,560800.0
2013-08-22 13:00:00,5.84,5.86,5.84,5.84,559200.0,4.3391,4.354,4.3391,4.3391,559200.0
2013-08-22 13:30:00,5.84,5.85,5.83,5.84,689600.0,4.3391,4.3465,4.3317,4.3391,689600.0
2013-08-22 14:00:00,5.84,5.86,5.84,5.85,482400.0,4.3391,4.354,4.3391,4.3465,482400.0
2013-08-22 14:30:00,5.85,5.85,5.85,5.85,224000.0,4.3465,4.3465,4.3465,4.3465,224000.0
2013-08-22 15:00:00,5.85,5.87,5.85,5.87,555200.0,4.3465,4.3614,4.3465,4.3614,555200.0
2013-08-22 15:30:00,5.87,5.87,5.86,5.86,2900000.0,4.3614,4.3614,4.354,4.354,2900000.0
2013-08-23 09:30:00,5.87,5.9,5.87,5.88,1405600.0,4.3614,4.3837,4.3614,4.3688,1405600.0
2013-08-23 10:00:00,5.88,5.9,5.86,5.9,1309600.0,4.3688,4.3837,4.354,4.3837,1309600.0
2013-08-23 10:30:00,5.9,5.95,5.9,5.94,1101600.0,4.3837,4.4208,4.3837,4.4134,1101600.0
2013-08-23 11:00:00,5.94,5.94,5.91,5.91,428800.0,4.4134,4.4134,4.3911,4.3911,428800.0
2013-08-23 11:30:00,5.91,5.94,5.91,5.93,319200.0,4.3911,4.4134,4.3911,4.406,319200.0
2013-08-23 12:00:00,5.93,5.93,5.92,5.92,344800.0,4.406,4.406,4.3985,4.3985,344800.0
2013-08-23 12:30:00,5.92,5.94,5.92,5.93,490400.0,4.3985,4.4134,4.3985,4.406,490400.0
2013-08-23 13:00:00,5.93,5.94,5.93,5.94,398400.0,4.406,4.4134,4.406,4.4134,398400.0
2013-08-23 13:30:00,5.94,5.96,5.93,5.95,716800.0,4.4134,4.4283,4.406,4.4208,716800.0
2013-08-23 14:00:00,5.95,5.97,5.95,5.97,1013600.0,4.4208,4.4357,4.4208,4.4357,1013600.0
2013-08-23 14:30:00,5.97,5.98,5.97,5.98,812800.0,4.4357,4.4431,4.4357,4.4431,812800.0
2013-08-23 15:00:00,5.98,5.98,5.97,5.97,455200.0,4.4431,4.4431,4.4357,4.4357,455200.0
2013-08-23 15:30:00,5.97,5.98,5.95,5.95,2124000.0,4.4357,4.4431,4.4208,4.4208,2124000.0
2013-08-26 09:30:00,5.94,5.96,5.9,5.96,841600.0,4.4134,4.4283,4.3837,4.4283,841600.0
2013-08-26 10:00:00,5.95,5.97,5.95,5.96,544800.0,4.4208,4.4357,4.4208,4.4283,544800.0
2013-08-26 10:30:00,5.96,5.99,5.96,5.98,772800.0,4.4283,4.4506,4.4283,4.4431,772800.0
2013-08-26 11:00:00,5.98,5.99,5.97,5.97,376800.0,4.4431,4.4506,4.4357,4.4357,376800.0
2013-08-26 11:30:00,5.97,5.98,5.97,5.98,213600.0,4.4357,4.4431,4.4357,4.4431,213600.0
2013-08-26 12:00:00,5.98,5.98,5.97,5.97,198400.0,4.4431,4.4431,4.4357,4.4357,198400.0
2013-08-26 12:30:00,5.97,5.98,5.97,5.98,542400.0,4.4357,4.4431,4.4357,4.4431,542400.0
2013-08-26 13:00:00,5.98,5.98,5.97,5.98,602400.0,4.4431,4.4431,4.4357,4.4431,602400.0
2013-08-26 13:30:00,5.97,5.97,5.96,5.97,347200.0,4.4357,4.4357,4.4283,4.4357,347200.0
2013-08-26 14:00:00,5.97,5.98,5.97,5.97,486400.0,4.4357,4.4431,4.4357,4.4357,486400.0
2013-08-26 14:30:00,5.97,5.98,5.97,5.98,540000.0,4.4357,4.4431,4.4357,4.4431,540000.0
2013-08-26 15:00:00,5.98,5.98,5.94,5.96,1175200.0,4.4431,4.4431,4.4134,4.4283,1175200.0
2013-08-26 15:30:00,5.96,5.97,5.94,5.94,1729600.0,4.4283,4.4357,4.4134,4.4134,1729600.0
2013-08-27 09:30:00,5.76,5.81,5.76,5.81,3410400.0,4.2797,4.3168,4.2797,4.3168,3410400.0
2013-08-27 10:00:00,5.81,5.82,5.79,5.79,1820000.0,4.3168,4.3242,4.302,4.302,1820000.0
2013-08-27 10:30:00,5.79,5.81,5.78,5.81,1139200.0,4.302,4.3168,4.2945,4.3168,1139200.0
2013-08-27 11:00:00,5.81,5.83,5.8,5.82,758400.0,4.3168,4.3317,4.3094,4.3242,758400.0
2013-08-27 11:30:00,5.82,5.82,5.81,5.81,504800.0,4.3242,4.3242,4.3168,4.3168,504800.0
2013-08-27 12:00:00,5.81,5.81,5.79,5.81,378400.0,4.3168,4.3168,4.302,4.3168,378400.0
2013-08-27 12:30:00,5.81,5.82,5.8,5.8,583200.0,4.3168,4.3242,4.3094,4.3094,583200.0
2013-08-27 13:00:00,5.8,5.81,5.79,5.8,429600.0,4.3094,4.3168,4.302,4.3094,429600.0
2013-08-27 13:30:00,5.79,5.81,5.79,5.81,508800.0,4.302,4.3168,4.302,4.3168,508800.0
2013-08-27 14:00:00,5.81,5.82,5.8,5.8,686400.0,4.3168,4.3242,4.3094,4.3094,686400.0
2013-08-27 14:30:00,5.8,5.82,5.8,5.81,788800.0,4.3094,4.3242,4.3094,4.3168,788800.0
2013-08-27 15:00:00,5.81,5.82,5.81,5.81,1556000.0,4.3168,4.3242,4.3168,4.3168,1556000.0
2013-08-27 15:30:00,5.82,5.82,5.8,5.8,2449600.0,4.3242,4.3242,4.3094,4.3094,2449600.0
2013-08-28 09:30:00,5.71,5.74,5.7,5.71,1988800.0,4.2425,4.2648,4.2351,4.2425,1988800.0
2013-08-28 10:00:00,5.71,5.75,5.71,5.74,1070400.0,4.2425,4.2722,4.2425,4.2648,1070400.0
2013-08-28 10:30:00,5.74,5.74,5.72,5.74,933600.0,4.2648,4.2648,4.2499,4.2648,933600.0
2013-08-28 11:00:00,5.75,5.77,5.75,5.75,494400.0,4.2722,4.2871,4.2722,4.2722,494400.0
2013-08-28 11:30:00,5.75,5.77,5.75,5.76,392000.0,4.2722,4.2871,4.2722,4.2797,392000.0
2013-08-28 12:00:00,5.76,5.77,5.75,5.77,493600.0,4.2797,4.2871,4.2722,4.2871,493600.0
2013-08-28 12:30:00,5.77,5.8,5.76,5.8,700000.0,4.2871,4.3094,4.2797,4.3094,700000.0
2013-08-28 13:00:00,5.8,5.8,5.79,5.8,521600.0,4.3094,4.3094,4.302,4.3094,521600.0
2013-08-28 13:30:00,5.8,5.83,5.8,5.82,704800.0,4.3094,4.3317,4.3094,4.3242,704800.0
2013-08-28 14:00:00,5.82,5.83,5.82,5.83,1068000.0,4.3242,4.3317,4.3242,4.3317,1068000.0
2013-08-28 14:30:00,5.83,5.83,5.82,5.82,350400.0,4.3317,4.3317,4.3242,4.3242,350400.0
2013-08-28 15:00:00,5.82,5.83,5.82,5.82,424000.0,4.3242,4.3317,4.3242,4.3242,424000.0
2013-08-28 15:30:00,5.82,5.83,5.81,5.81,1137600.0,4.3242,4.3317,4.3168,4.3168,1137600.0
2013-08-29 09:30:00,5.83,5.84,5.8,5.82,1798400.0,4.3317,4.3391,4.3094,4.3242,1798400.0
2013-08-29 10:00:00,5.82,5.83,5.81,5.81,824000.0,4.3242,4.3317,4.3168,4.3168,824000.0
2013-08-29 10:30:00,5.81,5.84,5.81,5.83,485600.0,4.3168,4.3391,4.3168,4.3317,485600.0
2013-08-29 11:00:00,5.83,5.84,5.83,5.84,865600.0,4.3317,4.3391,4.3317,4.3391,865600.0
2013-08-29 11:30:00,5.84,5.84,5.83,5.83,398400.0,4.3391,4.3391,4.3317,4.3317,398400.0
2013-08-29 12:00:00,5.83,5.83,5.82,5.83,216000.0,4.3317,4.3317,4.3242,4.3317,216000.0
2013-08-29 12:30:00,5.83,5.83,5.82,5.83,206400.0,4.3317,4.3317,4.3242,4.3317,206400.0
2013-08-29 13:00:00,5.83,5.83,5.81,5.81,417600.0,4.3317,4.3317,4.3168,4.3168,417600.0
2013-08-29 13:30:00,5.81,5.82,5.81,5.81,459200.0,4.3168,4.3242,4.3168,4.3168,459200.0
2013-08-29 14:00:00,5.81,5.81,5.8,5.81,525600.0,4.3168,4.3168,4.3094,4.3168,525600.0
2013-08-29 14:30:00,5.81,5.82,5.8,5.81,476000.0,4.3168,4.3242,4.3094,4.3168,476000.0
2013-08-29 15:00:00,5.81,5.81,5.78,5.78,898400.0,4.3168,4.3168,4.2945,4.2945,898400.0
2013-08-29 15:30:00,5.79,5.79,5.78,5.78,2432000.0,4.302,4.302,4.2945,4.2945,2432000.0
2013-08-30 09:30:00,5.84,5.87,5.82,5.82,1193600.0,4.3391,4.3614,4.3242,4.3242,1193600.0
2013-08-30 10:00:00,5.83,5.83,5.8,5.8,352800.0,4.3317,4.3317,4.3094,4.3094,352800.0
2013-08-30 10:30:00,5.8,5.81,5.78,5.78,338400.0,4.3094,4.3168,4.2945,4.2945,338400.0
2013-08-30 11:00:00,5.78,5.8,5.78,5.79,216800.0,4.2945,4.3094,4.2945,4.302,216800.0
2013-08-30 11:30:00,5.79,5.8,5.78,5.79,195200.0,4.302,4.3094,4.2945,4.302,195200.0
2013-08-30 12:00:00,5.79,5.81,5.78,5.81,159200.0,4.302,4.3168,4.2945,4.3168,159200.0
2013-08-30 12:30:00,5.81,5.81,5.8,5.8,156000.0,4.3168,4.3168,4.3094,4.3094,156000.0
2013-08-30 13:00:00,5.8,5.82,5.78,5.8,386400.0,4.3094,4.3242,4.2945,4.3094,386400.0
2013-08-30 13:30:00,5.8,5.81,5.79,5.79,174400.0,4.3094,4.3168,4.302,4.302,174400.0
2013-08-30 14:00:00,5.79,5.8,5.78,5.79,266400.0,4.302,4.3094,4.2945,4.302,266400.0
2013-08-30 14:30:00,5.79,5.81,5.78,5.81,286400.0,4.302,4.3168,4.2945,4.3168,286400.0
2013-08-30 15:00:00,5.81,5.82,5.81,5.81,498400.0,4.3168,4.3242,4.3168,4.3168,498400.0
2013-08-30 15:30:00,5.81,5.81,5.78,5.8,1475200.0,4.3168,4.3168,4.2945,4.3094,1475200.0
2013-09-03 09:30:00,5.62,5.66,5.6,5.64,3532800.0,4.1756,4.2054,4.1608,4.1905,3532800.0
2013-09-03 10:00:00,5.63,5.64,5.6,5.62,1575200.0,4.1831,4.1905,4.1608,4.1756,1575200.0
2013-09-03 10:30:00,5.62,5.66,5.62,5.65,949600.0,4.1756,4.2054,4.1756,4.1979,949600.0
2013-09-03 11:00:00,5.65,5.67,5.64,5.64,914400.0,4.1979,4.2128,4.1905,4.1905,914400.0
2013-09-03 11:30:00,5.64,5.67,5.63,5.66,1472000.0,4.1905,4.2128,4.1831,4.2054,1472000.0
2013-09-03 12:00:00,5.67,5.68,5.66,5.68,1088800.0,4.2128,4.2202,4.2054,4.2202,1088800.0
2013-09-03 12:30:00,5.68,5.69,5.68,5.68,523200.0,4.2202,4.2277,4.2202,4.2202,523200.0
2013-09-03 13:00:00,5.68,5.69,5.68,5.68,562400.0,4.2202,4.2277,4.2202,4.2202,562400.0
2013-09-03 13:30:00,5.68,5.68,5.67,5.67,532000.0,4.2202,4.2202,4.2128,4.2128,532000.0
2013-09-03 14:00:00,5.67,5.68,5.67,5.67,528000.0,4.2128,4.2202,4.2128,4.2128,528000.0
2013-09-03 14:30:00,5.67,5.68,5.66,5.68,694400.0,4.2128,4.2202,4.2054,4.2202,694400.0
2013-09-03 15:00:00,5.68,5.69,5.67,5.68,954400.0,4.2202,4.2277,4.2128,4.2202,954400.0
2013-09-03 15:30:00,5.68,5.68,5.67,5.68,2377600.0,4.2202,4.2202,4.2128,4.2202,2377600.0
2013-09-04 09:30:00,5.8,5.83,5.78,5.82,1686400.0,4.3094,4.3317,4.2945,4.3242,1686400.0
2013-09-04 10:00:00,5.82,5.83,5.78,5.78,840000.0,4.3242,4.3317,4.2945,4.2945,840000.0
2013-09-04 10:30:00,5.79,5.79,5.77,5.78,588000.0,4.302,4.302,4.2871,4.2945,588000.0
2013-09-04 11:00:00,5.78,5.79,5.78,5.78,612800.0,4.2945,4.302,4.2945,4.2945,612800.0
2013-09-04 11:30:00,5.78,5.83,5.78,5.82,680800.0,4.2945,4.3317,4.2945,4.3242,680800.0
2013-09-04 12:00:00,5.81,5.84,5.81,5.83,768800.0,4.3168,4.3391,4.3168,4.3317,768800.0
2013-09-04 12:30:00,5.83,5.84,5.82,5.83,415200.0,4.3317,4.3391,4.3242,4.3317,415200.0
2013-09-04 13:00:00,5.83,5.85,5.82,5.85,484800.0,4.3317,4.3465,4.3242,4.3465,484800.0
2013-09-04 13:30:00,5.85,5.85,5.82,5.83,558400.0,4.3465,4.3465,4.3242,4.3317,558400.0
2013-09-04 14:00:00,5.83,5.84,5.83,5.83,524000.0,4.3317,4.3391,4.3317,4.3317,524000.0
2013-09-04 14:30:00,5.83,5.86,5.83,5.85,538400.0,4.3317,4.354,4.3317,4.3465,538400.0
2013-09-04 15:00:00,5.86,5.86,5.84,5.85,793600.0,4.354,4.354,4.3391,4.3465,793600.0
2013-09-04 15:30:00,5.85,5.85,5.83,5.84,1935200.0,4.3465,4.3465,4.3317,4.3391,1935200.0
2013-09-05 09:30:00,5.72,5.75,5.7,5.74,2133600.0,4.2499,4.2722,4.2351,4.2648,2133600.0
2013-09-05 10:00:00,5.74,5.77,5.73,5.75,1547200.0,4.2648,4.2871,4.2574,4.2722,1547200.0
2013-09-05 10:30:00,5.75,5.76,5.74,5.75,736800.0,4.2722,4.2797,4.2648,4.2722,736800.0
2013-09-05 11:00:00,5.75,5.76,5.75,5.76,496800.0,4.2722,4.2797,4.2722,4.2797,496800.0
2013-09-05 11:30:00,5.76,5.77,5.76,5.76,323200.0,4.2797,4.2871,4.2797,4.2797,323200.0
2013-09-05 12:00:00,5.76,5.77,5.76,5.77,442400.0,4.2797,4.2871,4.2797,4.2871,442400.0
2013-09-05 12:30:00,5.77,5.77,5.76,5.76,470400.0,4.2871,4.2871,4.2797,4.2797,470400.0
2013-09-05 13:00:00,5.76,5.78,5.76,5.77,373600.0,4.2797,4.2945,4.2797,4.2871,373600.0
2013-09-05 13:30:00,5.77,5.78,5.77,5.78,263200.0,4.2871,4.2945,4.2871,4.2945,263200.0
2013-09-05 14:00:00,5.77,5.79,5.77,5.78,400000.0,4.2871,4.302,4.2871,4.2945,400000.0
2013-09-05 14:30:00,5.78,5.79,5.78,5.78,420800.0,4.2945,4.302,4.2945,4.2945,420800.0
2013-09-05 15:00:00,5.78,5.78,5.77,5.78,524000.0,4.2945,4.2945,4.2871,4.2945,524000.0
2013-09-05 15:30:00,5.78,5.78,5.77,5.77,1143200.0,4.2945,4.2945,4.2871,4.2871,1143200.0
2013-09-06 09:30:00,5.88,5.88,5.78,5.79,1095200.0,4.3688,4.3688,4.2945,4.302,1095200.0
2013-09-06 10:00:00,5.78,5.81,5.78,5.8,516800.0,4.2945,4.3168,4.2945,4.3094,516800.0
2013-09-06 10:30:00,5.8,5.82,5.79,5.82,373600.0,4.3094,4.3242,4.302,4.3242,373600.0
2013-09-06 11:00:00,5.83,5.83,5.81,5.81,474400.0,4.3317,4.3317,4.3168,4.3168,474400.0
2013-09-06 11:30:00,5.81,5.82,5.81,5.82,201600.0,4.3168,4.3242,4.3168,4.3242,201600.0
2013-09-06 12:00:00,5.82,5.82,5.82,5.82,420800.0,4.3242,4.3242,4.3242,4.3242,420800.0
2013-09-06 12:30:00,5.82,5.82,5.82,5.82,480000.0,4.3242,4.3242,4.3242,4.3242,480000.0
2013-09-06 13:00:00,5.82,5.84,5.82,5.84,440000.0,4.3242,4.3391,4.3242,4.3391,440000.0
2013-09-06 13:30:00,5.84,5.85,5.84,5.84,556000.0,4.3391,4.3465,4.3391,4.3391,556000.0
2013-09-06 14:00:00,5.84,5.84,5.83,5.84,270400.0,4.3391,4.3391,4.3317,4.3391,270400.0
2013-09-06 14:30:00,5.84,5.84,5.84,5.84,366400.0,4.3391,4.3391,4.3391,4.3391,366400.0
2013-09-06 15:00:00,5.84,5.84,5.82,5.83,505600.0,4.3391,4.3391,4.3242,4.3317,505600.0
2013-09-06 15:30:00,5.83,5.83,5.82,5.83,1176800.0,4.3317,4.3317,4.3242,4.3317,1176800.0
2013-09-09 09:30:00,5.84,5.89,5.84,5.88,413600.0,4.3391,4.3763,4.3391,4.3688,413600.0
2013-09-09 10:00:00,5.88,5.9,5.87,5.88,571200.0,4.3688,4.3837,4.3614,4.3688,571200.0
2013-09-09 10:30:00,5.88,5.89,5.88,5.88,608800.0,4.3688,4.3763,4.3688,4.3688,608800.0
2013-09-09 11:00:00,5.88,5.89,5.88,5.89,450400.0,4.3688,4.3763,4.3688,4.3763,450400.0
2013-09-09 11:30:00,5.89,5.9,5.88,5.9,542400.0,4.3763,4.3837,4.3688,4.3837,542400.0
2013-09-09 12:00:00,5.9,5.92,5.9,5.91,359200.0,4.3837,4.3985,4.3837,4.3911,359200.0
2013-09-09 12:30:00,5.92,5.92,5.9,5.9,1057600.0,4.3985,4.3985,4.3837,4.3837,1057600.0
2013-09-09 13:00:00,5.9,5.92,5.9,5.91,1044800.0,4.3837,4.3985,4.3837,4.3911,1044800.0
2013-09-09 13:30:00,5.91,5.92,5.9,5.92,400800.0,4.3911,4.3985,4.3837,4.3985,400800.0
2013-09-09 14:00:00,5.92,5.94,5.92,5.93,849600.0,4.3985,4.4134,4.3985,4.406,849600.0
2013-09-09 14:30:00,5.93,5.94,5.93,5.94,679200.0,4.406,4.4134,4.406,4.4134,679200.0
2013-09-09 15:00:00,5.94,5.95,5.94,5.94,696000.0,4.4134,4.4208,4.4134,4.4134,696000.0
2013-09-09 15:30:00,5.94,5.95,5.94,5.95,2062400.0,4.4134,4.4208,4.4134,4.4208,2062400.0
2013-09-10 09:30:00,6.17,6.17,6.11,6.15,3112000.0,4.5843,4.5843,4.5397,4.5694,3112000.0
2013-09-10 10:00:00,6.15,6.18,6.15,6.18,1897600.0,4.5694,4.5917,4.5694,4.5917,1897600.0
2013-09-10 10:30:00,6.18,6.19,6.17,6.18,1303200.0,4.5917,4.5992,4.5843,4.5917,1303200.0
2013-09-10 11:00:00,6.18,6.19,6.17,6.17,548800.0,4.5917,4.5992,4.5843,4.5843,548800.0
2013-09-10 11:30:00,6.17,6.17,6.15,6.15,750400.0,4.5843,4.5843,4.5694,4.5694,750400.0
2013-09-10 12:00:00,6.15,6.16,6.14,6.14,381600.0,4.5694,4.5769,4.562,4.562,381600.0
2013-09-10 12:30:00,6.14,6.16,6.14,6.16,600000.0,4.562,4.5769,4.562,4.5769,600000.0
2013-09-10 13:00:00,6.16,6.16,6.15,6.15,462400.0,4.5769,4.5769,4.5694,4.5694,462400.0
2013-09-10 13:30:00,6.16,6.16,6.15,6.16,486400.0,4.5769,4.5769,4.5694,4.5769,486400.0
2013-09-10 14:00:00,6.15,6.16,6.15,6.16,583200.0,4.5694,4.5769,4.5694,4.5769,583200.0
2013-09-10 14:30:00,6.16,6.16,6.15,6.16,379200.0,4.5769,4.5769,4.5694,4.5769,379200.0
2013-09-10 15:00:00,6.16,6.16,6.16,6.16,553600.0,4.5769,4.5769,4.5769,4.5769,553600.0
2013-09-10 15:30:00,6.16,6.18,6.15,6.17,2377600.0,4.5769,4.5917,4.5694,4.5843,2377600.0
2013-09-11 09:30:00,6.18,6.18,6.12,6.14,1629600.0,4.5917,4.5917,4.5471,4.562,1629600.0
2013-09-11 10:00:00,6.14,6.15,6.09,6.11,1464800.0,4.562,4.5694,4.5249,4.5397,1464800.0
2013-09-11 10:30:00,6.11,6.12,6.07,6.11,1102400.0,4.5397,4.5471,4.51,4.5397,1102400.0
2013-09-11 11:00:00,6.11,6.13,6.11,6.11,526400.0,4.5397,4.5546,4.5397,4.5397,526400.0
2013-09-11 11:30:00,6.11,6.13,6.11,6.11,786400.0,4.5397,4.5546,4.5397,4.5397,786400.0
2013-09-11 12:00:00,6.11,6.12,6.1,6.1,364000.0,4.5397,4.5471,4.5323,4.5323,364000.0
2013-09-11 12:30:00,6.1,6.13,6.1,6.12,1018400.0,4.5323,4.5546,4.5323,4.5471,1018400.0
2013-09-11 13:00:00,6.12,6.13,6.12,6.12,256800.0,4.5471,4.5546,4.5471,4.5471,256800.0
2013-09-11 13:30:00,6.12,6.13,6.11,6.11,521600.0,4.5471,4.5546,4.5397,4.5397,521600.0
2013-09-11 14:00:00,6.11,6.12,6.11,6.12,301600.0,4.5397,4.5471,4.5397,4.5471,301600.0
2013-09-11 14:30:00,6.12,6.12,6.09,6.09,684000.0,4.5471,4.5471,4.5249,4.5249,684000.0
2013-09-11 15:00:00,6.09,6.1,6.09,6.1,733600.0,4.5249,4.5323,4.5249,4.5323,733600.0
2013-09-11 15:30:00,6.1,6.11,6.09,6.11,1863200.0,4.5323,4.5397,4.5249,4.5397,1863200.0
2013-09-12 09:30:00,6.07,6.09,6.04,6.06,564000.0,4.51,4.5249,4.4877,4.5026,564000.0
2013-09-12 10:00:00,6.06,6.07,6.04,6.05,235200.0,4.5026,4.51,4.4877,4.4951,235200.0
2013-09-12 10:30:00,6.05,6.05,6.04,6.05,528000.0,4.4951,4.4951,4.4877,4.4951,528000.0
2013-09-12 11:00:00,6.05,6.05,6.03,6.04,370400.0,4.4951,4.4951,4.4803,4.4877,370400.0
2013-09-12 11:30:00,6.03,6.03,6.02,6.03,316800.0,4.4803,4.4803,4.4728,4.4803,316800.0
2013-09-12 12:00:00,6.03,6.03,6.01,6.01,580000.0,4.4803,4.4803,4.4654,4.4654,580000.0
2013-09-12 12:30:00,6.03,6.04,6.02,6.04,225600.0,4.4803,4.4877,4.4728,4.4877,225600.0
2013-09-12 13:00:00,6.04,6.07,6.03,6.06,435200.0,4.4877,4.51,4.4803,4.5026,435200.0
2013-09-12 13:30:00,6.06,6.07,6.06,6.06,379200.0,4.5026,4.51,4.5026,4.5026,379200.0
2013-09-12 14:00:00,6.06,6.06,6.04,6.04,412800.0,4.5026,4.5026,4.4877,4.4877,412800.0
2013-09-12 14:30:00,6.04,6.05,6.04,6.04,311200.0,4.4877,4.4951,4.4877,4.4877,311200.0
2013-09-12 15:00:00,6.05,6.05,6.04,6.04,696000.0,4.4951,4.4951,4.4877,4.4877,696000.0
2013-09-12 15:30:00,6.04,6.05,6.03,6.04,1170400.0,4.4877,4.4951,4.4803,4.4877,1170400.0
2013-09-13 09:30:00,5.96,5.97,5.92,5.95,1069600.0,4.4283,4.4357,4.3985,4.4208,1069600.0
2013-09-13 10:00:00,5.95,5.97,5.95,5.96,915200.0,4.4208,4.4357,4.4208,4.4283,915200.0
2013-09-13 10:30:00,5.96,5.97,5.93,5.96,377600.0,4.4283,4.4357,4.406,4.4283,377600.0
2013-09-13 11:00:00,5.96,5.97,5.95,5.96,424800.0,4.4283,4.4357,4.4208,4.4283,424800.0
2013-09-13 11:30:00,5.96,5.97,5.96,5.96,293600.0,4.4283,4.4357,4.4283,4.4283,293600.0
2013-09-13 12:00:00,5.96,5.97,5.96,5.97,241600.0,4.4283,4.4357,4.4283,4.4357,241600.0
2013-09-13 12:30:00,5.97,5.97,5.96,5.96,276800.0,4.4357,4.4357,4.4283,4.4283,276800.0
2013-09-13 13:00:00,5.96,5.97,5.96,5.97,157600.0,4.4283,4.4357,4.4283,4.4357,157600.0
2013-09-13 13:30:00,5.97,5.99,5.96,5.98,562400.0,4.4357,4.4506,4.4283,4.4431,562400.0
2013-09-13 14:00:00,5.98,5.98,5.98,5.98,1182400.0,4.4431,4.4431,4.4431,4.4431,1182400.0
2013-09-13 14:30:00,5.98,5.98,5.98,5.98,469600.0,4.4431,4.4431,4.4431,4.4431,469600.0
2013-09-13 15:00:00,5.98,5.99,5.98,5.99,490400.0,4.4431,4.4506,4.4431,4.4506,490400.0
2013-09-13 15:30:00,5.98,6.0,5.98,6.0,899200.0,4.4431,4.458,4.4431,4.458,899200.0
2013-09-16 09:30:00,6.02,6.04,6.02,6.03,1226400.0,4.4728,4.4877,4.4728,4.4803,1226400.0
2013-09-16 10:00:00,6.03,6.05,6.01,6.04,1844000.0,4.4803,4.4951,4.4654,4.4877,1844000.0
2013-09-16 10:30:00,6.04,6.04,6.03,6.04,412800.0,4.4877,4.4877,4.4803,4.4877,412800.0
2013-09-16 11:00:00,6.04,6.04,6.03,6.04,634400.0,4.4877,4.4877,4.4803,4.4877,634400.0
2013-09-16 11:30:00,6.04,6.05,6.04,6.04,886400.0,4.4877,4.4951,4.4877,4.4877,886400.0
2013-09-16 12:00:00,6.04,6.05,6.04,6.04,394400.0,4.4877,4.4951,4.4877,4.4877,394400.0
2013-09-16 12:30:00,6.04,6.05,6.03,6.04,297600.0,4.4877,4.4951,4.4803,4.4877,297600.0
2013-09-16 13:00:00,6.04,6.04,6.03,6.03,911200.0,4.4877,4.4877,4.4803,4.4803,911200.0
2013-09-16 13:30:00,6.03,6.04,6.02,6.03,338400.0,4.4803,4.4877,4.4728,4.4803,338400.0
2013-09-16 14:00:00,6.03,6.04,6.02,6.03,425600.0,4.4803,4.4877,4.4728,4.4803,425600.0
2013-09-16 14:30:00,6.03,6.03,6.02,6.02,380000.0,4.4803,4.4803,4.4728,4.4728,380000.0
2013-09-16 15:00:00,6.02,6.03,6.01,6.02,1126400.0,4.4728,4.4803,4.4654,4.4728,1126400.0
2013-09-16 15:30:00,6.02,6.02,6.01,6.01,3662400.0,4.4728,4.4728,4.4654,4.4654,3662400.0
2013-09-17 09:30:00,6.03,6.05,6.02,6.02,620800.0,4.4803,4.4951,4.4728,4.4728,620800.0
2013-09-17 10:00:00,6.02,6.03,5.99,6.0,315200.0,4.4728,4.4803,4.4506,4.458,315200.0
2013-09-17 10:30:00,6.0,6.02,6.0,6.02,216800.0,4.458,4.4728,4.458,4.4728,216800.0
2013-09-17 11:00:00,6.02,6.02,6.0,6.01,298400.0,4.4728,4.4728,4.458,4.4654,298400.0
2013-09-17 11:30:00,6.01,6.01,6.0,6.01,157600.0,4.4654,4.4654,4.458,4.4654,157600.0
2013-09-17 12:00:00,6.01,6.03,6.01,6.03,595200.0,4.4654,4.4803,4.4654,4.4803,595200.0
2013-09-17 12:30:00,6.02,6.03,6.02,6.02,748800.0,4.4728,4.4803,4.4728,4.4728,748800.0
2013-09-17 13:00:00,6.02,6.02,6.02,6.02,309600.0,4.4728,4.4728,4.4728,4.4728,309600.0
2013-09-17 13:30:00,6.01,6.03,6.01,6.02,254400.0,4.4654,4.4803,4.4654,4.4728,254400.0
2013-09-17 14:00:00,6.02,6.02,6.01,6.02,164000.0,4.4728,4.4728,4.4654,4.4728,164000.0
2013-09-17 14:30:00,6.02,6.02,6.01,6.01,206400.0,4.4728,4.4728,4.4654,4.4654,206400.0
2013-09-17 15:00:00,6.01,6.02,6.01,6.02,400800.0,4.4654,4.4728,4.4654,4.4728,400800.0
2013-09-17 15:30:00,6.02,6.03,6.01,6.03,1951200.0,4.4728,4.4803,4.4654,4.4803,1951200.0
2013-09-18 09:30:00,5.98,6.0,5.97,5.98,1188800.0,4.4431,4.458,4.4357,4.4431,1188800.0
2013-09-18 10:00:00,5.98,5.99,5.96,5.97,550400.0,4.4431,4.4506,4.4283,4.4357,550400.0
2013-09-18 10:30:00,5.97,6.0,5.97,5.99,1143200.0,4.4357,4.458,4.4357,4.4506,1143200.0
2013-09-18 11:00:00,5.99,5.99,5.98,5.99,324000.0,4.4506,4.4506,4.4431,4.4506,324000.0
2013-09-18 11:30:00,5.99,6.0,5.98,5.98,336800.0,4.4506,4.458,4.4431,4.4431,336800.0
2013-09-18 12:00:00,5.98,6.0,5.98,5.99,394400.0,4.4431,4.458,4.4431,4.4506,394400.0
2013-09-18 12:30:00,5.99,6.01,5.99,6.01,757600.0,4.4506,4.4654,4.4506,4.4654,757600.0
2013-09-18 13:00:00,6.01,6.03,6.0,6.03,614400.0,4.4654,4.4803,4.458,4.4803,614400.0
2013-09-18 13:30:00,6.03,6.03,6.01,6.01,446400.0,4.4803,4.4803,4.4654,4.4654,446400.0
2013-09-18 14:00:00,6.02,6.12,6.01,6.12,2188000.0,4.4728,4.5471,4.4654,4.5471,2188000.0
2013-09-18 14:30:00,6.11,6.12,6.1,6.11,972800.0,4.5397,4.5471,4.5323,4.5397,972800.0
2013-09-18 15:00:00,6.11,6.13,6.11,6.12,1014400.0,4.5397,4.5546,4.5397,4.5471,1014400.0
2013-09-18 15:30:00,6.12,6.14,6.12,6.13,1883200.0,4.5471,4.562,4.5471,4.5546,1883200.0
2013-09-19 09:30:00,6.13,6.15,6.08,6.09,1195200.0,4.5546,4.5694,4.5174,4.5249,1195200.0
2013-09-19 10:00:00,6.09,6.09,6.04,6.06,937600.0,4.5249,4.5249,4.4877,4.5026,937600.0
2013-09-19 10:30:00,6.06,6.07,6.05,6.05,449600.0,4.5026,4.51,4.4951,4.4951,449600.0
2013-09-19 11:00:00,6.06,6.06,6.04,6.06,314400.0,4.5026,4.5026,4.4877,4.5026,314400.0
2013-09-19 11:30:00,6.06,6.07,6.05,6.07,322400.0,4.5026,4.51,4.4951,4.51,322400.0
2013-09-19 12:00:00,6.07,6.08,6.06,6.06,199200.0,4.51,4.5174,4.5026,4.5026,199200.0
2013-09-19 12:30:00,6.06,6.06,6.04,6.04,333600.0,4.5026,4.5026,4.4877,4.4877,333600.0
2013-09-19 13:00:00,6.04,6.06,6.03,6.05,274400.0,4.4877,4.5026,4.4803,4.4951,274400.0
2013-09-19 13:30:00,6.05,6.05,6.03,6.03,247200.0,4.4951,4.4951,4.4803,4.4803,247200.0
2013-09-19 14:00:00,6.03,6.05,6.03,6.03,332000.0,4.4803,4.4951,4.4803,4.4803,332000.0
2013-09-19 14:30:00,6.03,6.06,6.03,6.06,491200.0,4.4803,4.5026,4.4803,4.5026,491200.0
2013-09-19 15:00:00,6.06,6.08,6.06,6.08,1026400.0,4.5026,4.5174,4.5026,4.5174,1026400.0
2013-09-19 15:30:00,6.08,6.08,6.06,6.06,1637600.0,4.5174,4.5174,4.5026,4.5026,1637600.0
2013-09-20 09:30:00,6.05,6.05,5.98,6.04,1038400.0,4.4951,4.4951,4.4431,4.4877,1038400.0
2013-09-20 10:00:00,6.05,6.06,6.03,6.06,330400.0,4.4951,4.5026,4.4803,4.5026,330400.0
2013-09-20 10:30:00,6.06,6.06,6.03,6.04,189600.0,4.5026,4.5026,4.4803,4.4877,189600.0
2013-09-20 11:00:00,6.04,6.04,6.02,6.02,308000.0,4.4877,4.4877,4.4728,4.4728,308000.0
2013-09-20 11:30:00,6.02,6.02,5.98,5.99,312800.0,4.4728,4.4728,4.4431,4.4506,312800.0
2013-09-20 12:00:00,5.98,5.99,5.98,5.98,489600.0,4.4431,4.4506,4.4431,4.4431,489600.0
2013-09-20 12:30:00,5.99,6.0,5.98,6.0,241600.0,4.4506,4.458,4.4431,4.458,241600.0
2013-09-20 13:00:00,6.0,6.0,5.98,5.98,352800.0,4.458,4.458,4.4431,4.4431,352800.0
2013-09-20 13:30:00,5.98,6.0,5.98,5.99,158400.0,4.4431,4.458,4.4431,4.4506,158400.0
2013-09-20 14:00:00,5.99,6.0,5.98,6.0,390400.0,4.4506,4.458,4.4431,4.458,390400.0
2013-09-20 14:30:00,6.0,6.01,5.99,6.0,248000.0,4.458,4.4654,4.4506,4.458,248000.0
2013-09-20 15:00:00,6.0,6.01,6.0,6.0,588800.0,4.458,4.4654,4.458,4.458,588800.0
2013-09-20 15:30:00,6.0,6.0,5.99,5.99,1100800.0,4.458,4.458,4.4506,4.4506,1100800.0
2013-09-23 09:30:00,6.0,6.07,6.0,6.07,957600.0,4.458,4.51,4.458,4.51,957600.0
2013-09-23 10:00:00,6.06,6.09,6.05,6.07,1275200.0,4.5026,4.5249,4.4951,4.51,1275200.0
2013-09-23 10:30:00,6.07,6.09,6.04,6.04,976800.0,4.51,4.5249,4.4877,4.4877,976800.0
2013-09-23 11:00:00,6.04,6.07,6.03,6.05,559200.0,4.4877,4.51,4.4803,4.4951,559200.0
2013-09-23 11:30:00,6.05,6.09,6.05,6.05,405600.0,4.4951,4.5249,4.4951,4.4951,405600.0
2013-09-23 12:00:00,6.05,6.08,6.04,6.08,265600.0,4.4951,4.5174,4.4877,4.5174,265600.0
2013-09-23 12:30:00,6.08,6.09,6.07,6.08,150400.0,4.5174,4.5249,4.51,4.5174,150400.0
2013-09-23 13:00:00,6.09,6.09,6.08,6.09,276800.0,4.5249,4.5249,4.5174,4.5249,276800.0
2013-09-23 13:30:00,6.09,6.09,6.08,6.09,540800.0,4.5249,4.5249,4.5174,4.5249,540800.0
2013-09-23 14:00:00,6.09,6.11,6.08,6.09,624800.0,4.5249,4.5397,4.5174,4.5249,624800.0
2013-09-23 14:30:00,6.09,6.09,6.07,6.07,500000.0,4.5249,4.5249,4.51,4.51,500000.0
2013-09-23 15:00:00,6.07,6.07,6.06,6.06,824000.0,4.51,4.51,4.5026,4.5026,824000.0
2013-09-23 15:30:00,6.06,6.07,6.06,6.06,1561600.0,4.5026,4.51,4.5026,4.5026,1561600.0
2013-09-24 09:30:00,6.0,6.03,6.0,6.01,829600.0,4.458,4.4803,4.458,4.4654,829600.0
2013-09-24 10:00:00,6.0,6.02,5.99,6.02,852800.0,4.458,4.4728,4.4506,4.4728,852800.0
2013-09-24 10:30:00,6.02,6.03,6.01,6.03,662400.0,4.4728,4.4803,4.4654,4.4803,662400.0
2013-09-24 11:00:00,6.03,6.04,6.01,6.01,675200.0,4.4803,4.4877,4.4654,4.4654,675200.0
2013-09-24 11:30:00,6.01,6.02,6.01,6.02,528800.0,4.4654,4.4728,4.4654,4.4728,528800.0
2013-09-24 12:00:00,6.01,6.03,6.01,6.03,368800.0,4.4654,4.4803,4.4654,4.4803,368800.0
2013-09-24 12:30:00,6.02,6.04,6.02,6.04,336800.0,4.4728,4.4877,4.4728,4.4877,336800.0
2013-09-24 13:00:00,6.04,6.05,6.04,6.05,483200.0,4.4877,4.4951,4.4877,4.4951,483200.0
2013-09-24 13:30:00,6.05,6.09,6.05,6.09,1960800.0,4.4951,4.5249,4.4951,4.5249,1960800.0
2013-09-24 14:00:00,6.09,6.09,6.08,6.08,270400.0,4.5249,4.5249,4.5174,4.5174,270400.0
2013-09-24 14:30:00,6.08,6.09,6.08,6.09,357600.0,4.5174,4.5249,4.5174,4.5249,357600.0
2013-09-24 15:00:00,6.09,6.09,6.07,6.07,532000.0,4.5249,4.5249,4.51,4.51,532000.0
2013-09-24 15:30:00,6.08,6.08,6.07,6.08,1520000.0,4.5174,4.5174,4.51,4.5174,1520000.0
2013-09-25 09:30:00,6.14,6.16,6.12,6.15,1766400.0,4.562,4.5769,4.5471,4.5694,1766400.0
2013-09-25 10:00:00,6.15,6.15,6.1,6.14,578400.0,4.5694,4.5694,4.5323,4.562,578400.0
2013-09-25 10:30:00,6.14,6.15,6.12,6.15,758400.0,4.562,4.5694,4.5471,4.5694,758400.0
2013-09-25 11:00:00,6.15,6.16,6.14,6.15,559200.0,4.5694,4.5769,4.562,4.5694,559200.0
2013-09-25 11:30:00,6.15,6.16,6.14,6.14,392800.0,4.5694,4.5769,4.562,4.562,392800.0
2013-09-25 12:00:00,6.14,6.15,6.13,6.13,300000.0,4.562,4.5694,4.5546,4.5546,300000.0
2013-09-25 12:30:00,6.13,6.14,6.13,6.14,265600.0,4.5546,4.562,4.5546,4.562,265600.0
2013-09-25 13:00:00,6.14,6.14,6.13,6.13,244800.0,4.562,4.562,4.5546,4.5546,244800.0
2013-09-25 13:30:00,6.13,6.13,6.11,6.13,572800.0,4.5546,4.5546,4.5397,4.5546,572800.0
2013-09-25 14:00:00,6.12,6.14,6.12,6.13,380800.0,4.5471,4.562,4.5471,4.5546,380800.0
2013-09-25 14:30:00,6.13,6.14,6.13,6.13,404800.0,4.5546,4.562,4.5546,4.5546,404800.0
2013-09-25 15:00:00,6.13,6.13,6.11,6.11,916800.0,4.5546,4.5546,4.5397,4.5397,916800.0
2013-09-25 15:30:00,6.11,6.12,6.11,6.11,1581600.0,4.5397,4.5471,4.5397,4.5397,1581600.0
2013-09-26 09:30:00,6.11,6.12,6.09,6.1,408800.0,4.5397,4.5471,4.5249,4.5323,408800.0
2013-09-26 10:00:00,6.1,6.11,6.1,6.11,662400.0,4.5323,4.5397,4.5323,4.5397,662400.0
2013-09-26 10:30:00,6.11,6.12,6.1,6.1,322400.0,4.5397,4.5471,4.5323,4.5323,322400.0
2013-09-26 11:00:00,6.1,6.1,6.09,6.1,310400.0,4.5323,4.5323,4.5249,4.5323,310400.0
2013-09-26 11:30:00,6.1,6.1,6.09,6.1,104000.0,4.5323,4.5323,4.5249,4.5323,104000.0
2013-09-26 12:00:00,6.1,6.1,6.09,6.09,196800.0,4.5323,4.5323,4.5249,4.5249,196800.0
2013-09-26 12:30:00,6.1,6.12,6.1,6.11,485600.0,4.5323,4.5471,4.5323,4.5397,485600.0
2013-09-26 13:00:00,6.11,6.11,6.11,6.11,232800.0,4.5397,4.5397,4.5397,4.5397,232800.0
2013-09-26 13:30:00,6.11,6.12,6.11,6.12,443200.0,4.5397,4.5471,4.5397,4.5471,443200.0
2013-09-26 14:00:00,6.12,6.12,6.1,6.11,221600.0,4.5471,4.5471,4.5323,4.5397,221600.0
2013-09-26 14:30:00,6.11,6.11,6.09,6.11,186400.0,4.5397,4.5397,4.5249,4.5397,186400.0
2013-09-26 15:00:00,6.11,6.11,6.1,6.1,331200.0,4.5397,4.5397,4.5323,4.5323,331200.0
2013-09-26 15:30:00,6.1,6.1,6.09,6.09,1216000.0,4.5323,4.5323,4.5249,4.5249,1216000.0
2013-09-27 09:30:00,6.02,6.03,6.0,6.01,995200.0,4.4728,4.4803,4.458,4.4654,995200.0
2013-09-27 10:00:00,6.01,6.03,6.0,6.02,1082400.0,4.4654,4.4803,4.458,4.4728,1082400.0
2013-09-27 10:30:00,6.02,6.04,6.02,6.04,1053600.0,4.4728,4.4877,4.4728,4.4877,1053600.0
2013-09-27 11:00:00,6.04,6.05,6.03,6.05,550400.0,4.4877,4.4951,4.4803,4.4951,550400.0
2013-09-27 11:30:00,6.05,6.07,6.05,6.06,570400.0,4.4951,4.51,4.4951,4.5026,570400.0
2013-09-27 12:00:00,6.06,6.07,6.06,6.07,435200.0,4.5026,4.51,4.5026,4.51,435200.0
2013-09-27 12:30:00,6.07,6.07,6.06,6.07,937600.0,4.51,4.51,4.5026,4.51,937600.0
2013-09-27 13:00:00,6.07,6.07,6.07,6.07,255200.0,4.51,4.51,4.51,4.51,255200.0
2013-09-27 13:30:00,6.07,6.07,6.06,6.07,338400.0,4.51,4.51,4.5026,4.51,338400.0
2013-09-27 14:00:00,6.07,6.07,6.07,6.07,488000.0,4.51,4.51,4.51,4.51,488000.0
2013-09-27 14:30:00,6.07,6.08,6.06,6.08,700800.0,4.51,4.5174,4.5026,4.5174,700800.0
2013-09-27 15:00:00,6.07,6.08,6.06,6.07,1088000.0,4.51,4.5174,4.5026,4.51,1088000.0
2013-09-27 15:30:00,6.07,6.08,6.07,6.08,1840800.0,4.51,4.5174,4.51,4.5174,1840800.0
2013-09-30 09:30:00,6.0,6.04,6.0,6.02,628800.0,4.458,4.4877,4.458,4.4728,628800.0
2013-09-30 10:00:00,6.02,6.06,6.01,6.05,1052000.0,4.4728,4.5026,4.4654,4.4951,1052000.0
2013-09-30 10:30:00,6.05,6.06,6.05,6.06,554400.0,4.4951,4.5026,4.4951,4.5026,554400.0
2013-09-30 11:00:00,6.06,6.07,6.04,6.05,562400.0,4.5026,4.51,4.4877,4.4951,562400.0
2013-09-30 11:30:00,6.05,6.06,6.04,6.06,234400.0,4.4951,4.5026,4.4877,4.5026,234400.0
2013-09-30 12:00:00,6.06,6.06,6.04,6.05,348800.0,4.5026,4.5026,4.4877,4.4951,348800.0
2013-09-30 12:30:00,6.05,6.06,6.03,6.04,196000.0,4.4951,4.5026,4.4803,4.4877,196000.0
2013-09-30 13:00:00,6.04,6.04,6.02,6.02,359200.0,4.4877,4.4877,4.4728,4.4728,359200.0
2013-09-30 13:30:00,6.02,6.04,6.02,6.03,340000.0,4.4728,4.4877,4.4728,4.4803,340000.0
2013-09-30 14:00:00,6.03,6.04,6.02,6.03,316800.0,4.4803,4.4877,4.4728,4.4803,316800.0
2013-09-30 14:30:00,6.03,6.04,6.02,6.02,324800.0,4.4803,4.4877,4.4728,4.4728,324800.0
2013-09-30 15:00:00,6.02,6.03,6.02,6.03,552800.0,4.4728,4.4803,4.4728,4.4803,552800.0
2013-09-30 15:30:00,6.03,6.04,6.01,6.01,2525600.0,4.4803,4.4877,4.4654,4.4654,2525600.0
2013-10-01 09:30:00,6.02,6.07,5.97,6.07,1052000.0,4.4728,4.51,4.4357,4.51,1052000.0
2013-10-01 10:00:00,6.06,6.07,6.04,6.04,730400.0,4.5026,4.51,4.4877,4.4877,730400.0
2013-10-01 10:30:00,6.04,6.07,6.04,6.06,660000.0,4.4877,4.51,4.4877,4.5026,660000.0
2013-10-01 11:00:00,6.06,6.07,6.06,6.06,645600.0,4.5026,4.51,4.5026,4.5026,645600.0
2013-10-01 11:30:00,6.06,6.07,6.06,6.07,474400.0,4.5026,4.51,4.5026,4.51,474400.0
2013-10-01 12:00:00,6.07,6.08,6.07,6.08,557600.0,4.51,4.5174,4.51,4.5174,557600.0
2013-10-01 12:30:00,6.08,6.08,6.06,6.06,287200.0,4.5174,4.5174,4.5026,4.5026,287200.0
2013-10-01 13:00:00,6.07,6.07,6.06,6.07,484000.0,4.51,4.51,4.5026,4.51,484000.0
2013-10-01 13:30:00,6.07,6.07,6.06,6.07,317600.0,4.51,4.51,4.5026,4.51,317600.0
2013-10-01 14:00:00,6.07,6.07,6.05,6.05,424800.0,4.51,4.51,4.4951,4.4951,424800.0
2013-10-01 14:30:00,6.05,6.06,6.05,6.06,959200.0,4.4951,4.5026,4.4951,4.5026,959200.0
2013-10-01 15:00:00,6.06,6.07,6.06,6.07,727200.0,4.5026,4.51,4.5026,4.51,727200.0
2013-10-01 15:30:00,6.07,6.09,6.06,6.09,1091200.0,4.51,4.5249,4.5026,4.5249,1091200.0
2013-10-02 09:30:00,6.05,6.1,6.05,6.06,628000.0,4.4951,4.5323,4.4951,4.5026,628000.0
2013-10-02 10:00:00,6.06,6.09,6.06,6.08,923200.0,4.5026,4.5249,4.5026,4.5174,923200.0
2013-10-02 10:30:00,6.08,6.12,6.08,6.12,624800.0,4.5174,4.5471,4.5174,4.5471,624800.0
2013-10-02 11:00:00,6.12,6.12,6.11,6.11,236800.0,4.5471,4.5471,4.5397,4.5397,236800.0
2013-10-02 11:30:00,6.1,6.12,6.1,6.11,206400.0,4.5323,4.5471,4.5323,4.5397,206400.0
2013-10-02 12:00:00,6.11,6.11,6.08,6.08,440000.0,4.5397,4.5397,4.5174,4.5174,440000.0
2013-10-02 12:30:00,6.08,6.08,6.07,6.08,396800.0,4.5174,4.5174,4.51,4.5174,396800.0
2013-10-02 13:00:00,6.08,6.11,6.08,6.11,293600.0,4.5174,4.5397,4.5174,4.5397,293600.0
2013-10-02 13:30:00,6.1,6.12,6.1,6.12,394400.0,4.5323,4.5471,4.5323,4.5471,394400.0
2013-10-02 14:00:00,6.12,6.12,6.09,6.1,172800.0,4.5471,4.5471,4.5249,4.5323,172800.0
2013-10-02 14:30:00,6.1,6.1,6.08,6.09,336000.0,4.5323,4.5323,4.5174,4.5249,336000.0
2013-10-02 15:00:00,6.09,6.1,6.09,6.1,288000.0,4.5249,4.5323,4.5249,4.5323,288000.0
2013-10-02 15:30:00,6.1,6.12,6.1,6.12,948000.0,4.5323,4.5471,4.5323,4.5471,948000.0
2013-10-03 09:30:00,6.16,6.18,6.14,6.16,824800.0,4.5769,4.5917,4.562,4.5769,824800.0
2013-10-03 10:00:00,6.16,6.16,6.13,6.14,972800.0,4.5769,4.5769,4.5546,4.562,972800.0
2013-10-03 10:30:00,6.14,6.16,6.12,6.15,620000.0,4.562,4.5769,4.5471,4.5694,620000.0
2013-10-03 11:00:00,6.15,6.16,6.14,6.15,453600.0,4.5694,4.5769,4.562,4.5694,453600.0
2013-10-03 11:30:00,6.14,6.15,6.12,6.12,303200.0,4.562,4.5694,4.5471,4.5471,303200.0
2013-10-03 12:00:00,6.12,6.15,6.12,6.15,496000.0,4.5471,4.5694,4.5471,4.5694,496000.0
2013-10-03 12:30:00,6.15,6.15,6.14,6.15,376000.0,4.5694,4.5694,4.562,4.5694,376000.0
2013-10-03 13:00:00,6.15,6.15,6.14,6.15,399200.0,4.5694,4.5694,4.562,4.5694,399200.0
2013-10-03 13:30:00,6.15,6.15,6.14,6.15,296800.0,4.5694,4.5694,4.562,4.5694,296800.0
2013-10-03 14:00:00,6.15,6.15,6.13,6.15,340000.0,4.5694,4.5694,4.5546,4.5694,340000.0
2013-10-03 14:30:00,6.15,6.16,6.14,6.14,686400.0,4.5694,4.5769,4.562,4.562,686400.0
2013-10-03 15:00:00,6.14,6.16,6.14,6.16,657600.0,4.562,4.5769,4.562,4.5769,657600.0
2013-10-03 15:30:00,6.16,6.16,6.14,6.15,1568000.0,4.5769,4.5769,4.562,4.5694,1568000.0
2013-10-04 09:30:00,6.16,6.18,6.12,6.17,925600.0,4.5769,4.5917,4.5471,4.5843,925600.0
2013-10-04 10:00:00,6.17,6.17,6.16,6.16,1029600.0,4.5843,4.5843,4.5769,4.5769,1029600.0
2013-10-04 10:30:00,6.16,6.18,6.16,6.17,1154400.0,4.5769,4.5917,4.5769,4.5843,1154400.0
2013-10-04 11:00:00,6.17,6.18,6.17,6.17,907200.0,4.5843,4.5917,4.5843,4.5843,907200.0
2013-10-04 11:30:00,6.17,6.17,6.14,6.14,1340000.0,4.5843,4.5843,4.562,4.562,1340000.0
2013-10-04 12:00:00,6.14,6.17,6.13,6.16,482400.0,4.562,4.5843,4.5546,4.5769,482400.0
2013-10-04 12:30:00,6.16,6.16,6.15,6.15,255200.0,4.5769,4.5769,4.5694,4.5694,255200.0
2013-10-04 13:00:00,6.14,6.17,6.14,6.17,1411200.0,4.562,4.5843,4.562,4.5843,1411200.0
2013-10-04 13:30:00,6.17,6.17,6.15,6.16,294400.0,4.5843,4.5843,4.5694,4.5769,294400.0
2013-10-04 14:00:00,6.16,6.17,6.15,6.15,338400.0,4.5769,4.5843,4.5694,4.5694,338400.0
2013-10-04 14:30:00,6.16,6.17,6.15,6.16,464000.0,4.5769,4.5843,4.5694,4.5769,464000.0
2013-10-04 15:00:00,6.17,6.17,6.16,6.17,363200.0,4.5843,4.5843,4.5769,4.5843,363200.0
2013-10-04 15:30:00,6.17,6.18,6.16,6.17,1127200.0,4.5843,4.5917,4.5769,4.5843,1127200.0
2013-10-07 09:30:00,6.15,6.18,6.13,6.15,1397600.0,4.5694,4.5917,4.5546,4.5694,1397600.0
2013-10-07 10:00:00,6.15,6.17,6.15,6.16,1023200.0,4.5694,4.5843,4.5694,4.5769,1023200.0
2013-10-07 10:30:00,6.16,6.16,6.14,6.14,800000.0,4.5769,4.5769,4.562,4.562,800000.0
2013-10-07 11:00:00,6.14,6.15,6.13,6.15,388800.0,4.562,4.5694,4.5546,4.5694,388800.0
2013-10-07 11:30:00,6.15,6.17,6.15,6.16,278400.0,4.5694,4.5843,4.5694,4.5769,278400.0
2013-10-07 12:00:00,6.16,6.16,6.15,6.16,173600.0,4.5769,4.5769,4.5694,4.5769,173600.0
2013-10-07 12:30:00,6.16,6.18,6.15,6.17,492000.0,4.5769,4.5917,4.5694,4.5843,492000.0
2013-10-07 13:00:00,6.17,6.18,6.17,6.17,342400.0,4.5843,4.5917,4.5843,4.5843,342400.0
2013-10-07 13:30:00,6.18,6.18,6.16,6.18,367200.0,4.5917,4.5917,4.5769,4.5917,367200.0
2013-10-07 14:00:00,6.18,6.18,6.17,6.18,543200.0,4.5917,4.5917,4.5843,4.5917,543200.0
2013-10-07 14:30:00,6.18,6.19,6.17,6.19,395200.0,4.5917,4.5992,4.5843,4.5992,395200.0
2013-10-07 15:00:00,6.19,6.19,6.18,6.18,508800.0,4.5992,4.5992,4.5917,4.5917,508800.0
2013-10-07 15:30:00,6.18,6.18,6.17,6.18,2052800.0,4.5917,4.5917,4.5843,4.5917,2052800.0
2013-10-08 09:30:00,6.15,6.17,6.11,6.12,1140800.0,4.5694,4.5843,4.5397,4.5471,1140800.0
2013-10-08 10:00:00,6.12,6.14,6.11,6.12,672800.0,4.5471,4.562,4.5397,4.5471,672800.0
2013-10-08 10:30:00,6.12,6.13,6.1,6.1,1496800.0,4.5471,4.5546,4.5323,4.5323,1496800.0
2013-10-08 11:00:00,6.1,6.12,6.08,6.09,771200.0,4.5323,4.5471,4.5174,4.5249,771200.0
2013-10-08 11:30:00,6.09,6.09,6.05,6.06,720800.0,4.5249,4.5249,4.4951,4.5026,720800.0
2013-10-08 12:00:00,6.06,6.07,6.05,6.06,924000.0,4.5026,4.51,4.4951,4.5026,924000.0
2013-10-08 12:30:00,6.06,6.07,6.04,6.04,1957600.0,4.5026,4.51,4.4877,4.4877,1957600.0
2013-10-08 13:00:00,6.04,6.07,6.03,6.07,745600.0,4.4877,4.51,4.4803,4.51,745600.0
2013-10-08 13:30:00,6.07,6.07,6.05,6.05,968800.0,4.51,4.51,4.4951,4.4951,968800.0
2013-10-08 14:00:00,6.05,6.05,6.03,6.05,652800.0,4.4951,4.4951,4.4803,4.4951,652800.0
2013-10-08 14:30:00,6.05,6.05,6.04,6.04,860800.0,4.4951,4.4951,4.4877,4.4877,860800.0
2013-10-08 15:00:00,6.04,6.07,6.04,6.07,1366400.0,4.4877,4.51,4.4877,4.51,1366400.0
2013-10-08 15:30:00,6.07,6.07,6.04,6.04,2345600.0,4.51,4.51,4.4877,4.4877,2345600.0
2013-10-09 09:30:00,6.21,6.22,6.16,6.17,4711200.0,4.614,4.6214,4.5769,4.5843,4711200.0
2013-10-09 10:00:00,6.18,6.21,6.16,6.2,3700800.0,4.5917,4.614,4.5769,4.6066,3700800.0
2013-10-09 10:30:00,6.2,6.2,6.18,6.19,1160800.0,4.6066,4.6066,4.5917,4.5992,1160800.0
2013-10-09 11:00:00,6.19,6.2,6.17,6.19,1418400.0,4.5992,4.6066,4.5843,4.5992,1418400.0
2013-10-09 11:30:00,6.19,6.22,6.19,6.21,1518400.0,4.5992,4.6214,4.5992,4.614,1518400.0
2013-10-09 12:00:00,6.21,6.21,6.19,6.19,1220800.0,4.614,4.614,4.5992,4.5992,1220800.0
2013-10-09 12:30:00,6.19,6.2,6.18,6.19,1193600.0,4.5992,4.6066,4.5917,4.5992,1193600.0
2013-10-09 13:00:00,6.19,6.2,6.18,6.19,1223200.0,4.5992,4.6066,4.5917,4.5992,1223200.0
2013-10-09 13:30:00,6.19,6.21,6.19,6.21,1832800.0,4.5992,4.614,4.5992,4.614,1832800.0
2013-10-09 14:00:00,6.21,6.22,6.19,6.21,1851200.0,4.614,4.6214,4.5992,4.614,1851200.0
2013-10-09 14:30:00,6.21,6.22,6.2,6.21,1463200.0,4.614,4.6214,4.6066,4.614,1463200.0
2013-10-09 15:00:00,6.21,6.22,6.2,6.21,2062400.0,4.614,4.6214,4.6066,4.614,2062400.0
2013-10-09 15:30:00,6.21,6.22,6.2,6.21,4271200.0,4.614,4.6214,4.6066,4.614,4271200.0
2013-10-10 09:30:00,6.32,6.42,6.32,6.37,3663200.0,4.6957,4.77,4.6957,4.7329,3663200.0
2013-10-10 10:00:00,6.37,6.37,6.36,6.36,1280800.0,4.7329,4.7329,4.7255,4.7255,1280800.0
2013-10-10 10:30:00,6.36,6.37,6.35,6.36,1464000.0,4.7255,4.7329,4.718,4.7255,1464000.0
2013-10-10 11:00:00,6.36,6.37,6.35,6.36,1048800.0,4.7255,4.7329,4.718,4.7255,1048800.0
2013-10-10 11:30:00,6.36,6.36,6.35,6.35,1477600.0,4.7255,4.7255,4.718,4.718,1477600.0
2013-10-10 12:00:00,6.35,6.35,6.32,6.32,1092000.0,4.718,4.718,4.6957,4.6957,1092000.0
2013-10-10 12:30:00,6.32,6.35,6.32,6.35,1035200.0,4.6957,4.718,4.6957,4.718,1035200.0
2013-10-10 13:00:00,6.35,6.36,6.32,6.33,1036000.0,4.718,4.7255,4.6957,4.7032,1036000.0
2013-10-10 13:30:00,6.33,6.33,6.32,6.32,1316800.0,4.7032,4.7032,4.6957,4.6957,1316800.0
2013-10-10 14:00:00,6.32,6.32,6.28,6.28,1000800.0,4.6957,4.6957,4.666,4.666,1000800.0
2013-10-10 14:30:00,6.28,6.3,6.28,6.3,1420800.0,4.666,4.6809,4.666,4.6809,1420800.0
2013-10-10 15:00:00,6.3,6.31,6.3,6.31,2668000.0,4.6809,4.6883,4.6809,4.6883,2668000.0
2013-10-10 15:30:00,6.31,6.32,6.28,6.28,4369600.0,4.6883,4.6957,4.666,4.666,4369600.0
2013-10-11 09:30:00,6.66,6.77,6.63,6.77,6995200.0,4.9484,5.0301,4.9261,5.0301,6995200.0
2013-10-11 10:00:00,6.77,6.79,6.74,6.77,2707200.0,5.0301,5.0449,5.0078,5.0301,2707200.0
2013-10-11 10:30:00,6.77,6.77,6.73,6.74,2440000.0,5.0301,5.0301,5.0004,5.0078,2440000.0
2013-10-11 11:00:00,6.74,6.74,6.66,6.68,2622400.0,5.0078,5.0078,4.9484,4.9632,2622400.0
2013-10-11 11:30:00,6.68,6.71,6.67,6.69,1344800.0,4.9632,4.9855,4.9558,4.9706,1344800.0
2013-10-11 12:00:00,6.69,6.72,6.68,6.68,1103200.0,4.9706,4.9929,4.9632,4.9632,1103200.0
2013-10-11 12:30:00,6.68,6.68,6.66,6.67,769600.0,4.9632,4.9632,4.9484,4.9558,769600.0
2013-10-11 13:00:00,6.67,6.71,6.66,6.66,916000.0,4.9558,4.9855,4.9484,4.9484,916000.0
2013-10-11 13:30:00,6.67,6.68,6.65,6.66,666400.0,4.9558,4.9632,4.9409,4.9484,666400.0
2013-10-11 14:00:00,6.66,6.68,6.65,6.67,589600.0,4.9484,4.9632,4.9409,4.9558,589600.0
2013-10-11 14:30:00,6.67,6.67,6.65,6.66,712800.0,4.9558,4.9558,4.9409,4.9484,712800.0
2013-10-11 15:00:00,6.66,6.67,6.65,6.67,1520000.0,4.9484,4.9558,4.9409,4.9558,1520000.0
2013-10-11 15:30:00,6.66,6.68,6.65,6.67,2961600.0,4.9484,4.9632,4.9409,4.9558,2961600.0
2013-10-14 09:30:00,6.73,6.78,6.71,6.77,2104000.0,5.0004,5.0375,4.9855,5.0301,2104000.0
2013-10-14 10:00:00,6.77,6.77,6.74,6.76,1185600.0,5.0301,5.0301,5.0078,5.0227,1185600.0
2013-10-14 10:30:00,6.76,6.77,6.75,6.76,725600.0,5.0227,5.0301,5.0152,5.0227,725600.0
2013-10-14 11:00:00,6.76,6.78,6.75,6.76,659200.0,5.0227,5.0375,5.0152,5.0227,659200.0
2013-10-14 11:30:00,6.76,6.79,6.76,6.79,670400.0,5.0227,5.0449,5.0227,5.0449,670400.0
2013-10-14 12:00:00,6.79,6.8,6.78,6.79,477600.0,5.0449,5.0524,5.0375,5.0449,477600.0
2013-10-14 12:30:00,6.79,6.8,6.79,6.8,516800.0,5.0449,5.0524,5.0449,5.0524,516800.0
2013-10-14 13:00:00,6.8,6.8,6.79,6.8,785600.0,5.0524,5.0524,5.0449,5.0524,785600.0
2013-10-14 13:30:00,6.8,6.8,6.79,6.8,480000.0,5.0524,5.0524,5.0449,5.0524,480000.0
2013-10-14 14:00:00,6.8,6.82,6.8,6.81,501600.0,5.0524,5.0672,5.0524,5.0598,501600.0
2013-10-14 14:30:00,6.81,6.82,6.8,6.81,875200.0,5.0598,5.0672,5.0524,5.0598,875200.0
2013-10-14 15:00:00,6.81,6.82,6.8,6.81,724800.0,5.0598,5.0672,5.0524,5.0598,724800.0
2013-10-14 15:30:00,6.81,6.83,6.8,6.82,1853600.0,5.0598,5.0747,5.0524,5.0672,1853600.0
2013-10-15 09:30:00,6.74,6.79,6.74,6.79,1376000.0,5.0355,5.0728,5.0355,5.0728,1376000.0
2013-10-15 10:00:00,6.79,6.8,6.76,6.78,1013600.0,5.0728,5.0803,5.0504,5.0654,1013600.0
2013-10-15 10:30:00,6.78,6.81,6.78,6.81,1234400.0,5.0654,5.0878,5.0654,5.0878,1234400.0
2013-10-15 11:00:00,6.81,6.83,6.8,6.83,740800.0,5.0878,5.1027,5.0803,5.1027,740800.0
2013-10-15 11:30:00,6.83,6.83,6.82,6.83,673600.0,5.1027,5.1027,5.0953,5.1027,673600.0
2013-10-15 12:00:00,6.82,6.83,6.81,6.82,883200.0,5.0953,5.1027,5.0878,5.0953,883200.0
2013-10-15 12:30:00,6.82,6.83,6.81,6.82,713600.0,5.0953,5.1027,5.0878,5.0953,713600.0
2013-10-15 13:00:00,6.82,6.82,6.81,6.81,1045600.0,5.0953,5.0953,5.0878,5.0878,1045600.0
2013-10-15 13:30:00,6.81,6.83,6.8,6.83,585600.0,5.0878,5.1027,5.0803,5.1027,585600.0
2013-10-15 14:00:00,6.83,6.84,6.82,6.84,819200.0,5.1027,5.1102,5.0953,5.1102,819200.0
2013-10-15 14:30:00,6.84,6.84,6.8,6.84,1227200.0,5.1102,5.1102,5.0803,5.1102,1227200.0
2013-10-15 15:00:00,6.84,6.86,6.83,6.84,1173600.0,5.1102,5.1251,5.1027,5.1102,1173600.0
2013-10-15 15:30:00,6.84,6.85,6.82,6.84,2687200.0,5.1102,5.1177,5.0953,5.1102,2687200.0
2013-10-16 09:30:00,6.84,6.87,6.84,6.86,889600.0,5.1102,5.1326,5.1102,5.1251,889600.0
2013-10-16 10:00:00,6.86,6.87,6.85,6.86,726400.0,5.1251,5.1326,5.1177,5.1251,726400.0
2013-10-16 10:30:00,6.86,6.88,6.84,6.88,992000.0,5.1251,5.1401,5.1102,5.1401,992000.0
2013-10-16 11:00:00,6.88,6.89,6.87,6.88,340800.0,5.1401,5.1476,5.1326,5.1401,340800.0
2013-10-16 11:30:00,6.88,6.88,6.86,6.86,543200.0,5.1401,5.1401,5.1251,5.1251,543200.0
2013-10-16 12:00:00,6.86,6.86,6.85,6.85,361600.0,5.1251,5.1251,5.1177,5.1177,361600.0
2013-10-16 12:30:00,6.85,6.86,6.85,6.86,396000.0,5.1177,5.1251,5.1177,5.1251,396000.0
2013-10-16 13:00:00,6.86,6.88,6.83,6.84,1941600.0,5.1251,5.1401,5.1027,5.1102,1941600.0
2013-10-16 13:30:00,6.84,6.84,6.8,6.8,1682400.0,5.1102,5.1102,5.0803,5.0803,1682400.0
2013-10-16 14:00:00,6.8,6.81,6.79,6.8,418400.0,5.0803,5.0878,5.0728,5.0803,418400.0
2013-10-16 14:30:00,6.8,6.8,6.78,6.79,710400.0,5.0803,5.0803,5.0654,5.0728,710400.0
2013-10-16 15:00:00,6.79,6.79,6.78,6.78,1668800.0,5.0728,5.0728,5.0654,5.0654,1668800.0
2013-10-16 15:30:00,6.78,6.81,6.78,6.81,1206400.0,5.0654,5.0878,5.0654,5.0878,1206400.0
2013-10-17 09:30:00,6.69,6.72,6.67,6.72,1416000.0,4.9981,5.0205,4.9832,5.0205,1416000.0
2013-10-17 10:00:00,6.72,6.74,6.71,6.73,560800.0,5.0205,5.0355,5.0131,5.028,560800.0
2013-10-17 10:30:00,6.73,6.74,6.72,6.72,532800.0,5.028,5.0355,5.0205,5.0205,532800.0
2013-10-17 11:00:00,6.72,6.75,6.72,6.75,477600.0,5.0205,5.043,5.0205,5.043,477600.0
2013-10-17 11:30:00,6.75,6.79,6.74,6.78,561600.0,5.043,5.0728,5.0355,5.0654,561600.0
2013-10-17 12:00:00,6.78,6.78,6.77,6.78,356000.0,5.0654,5.0654,5.0579,5.0654,356000.0
2013-10-17 12:30:00,6.78,6.79,6.77,6.79,396800.0,5.0654,5.0728,5.0579,5.0728,396800.0
2013-10-17 13:00:00,6.79,6.79,6.77,6.77,376000.0,5.0728,5.0728,5.0579,5.0579,376000.0
2013-10-17 13:30:00,6.77,6.79,6.77,6.78,451200.0,5.0579,5.0728,5.0579,5.0654,451200.0
2013-10-17 14:00:00,6.78,6.79,6.78,6.79,498400.0,5.0654,5.0728,5.0654,5.0728,498400.0
2013-10-17 14:30:00,6.79,6.8,6.78,6.78,672800.0,5.0728,5.0803,5.0654,5.0654,672800.0
2013-10-17 15:00:00,6.78,6.79,6.78,6.79,858400.0,5.0654,5.0728,5.0654,5.0728,858400.0
2013-10-17 15:30:00,6.79,6.79,6.78,6.78,1788800.0,5.0728,5.0728,5.0654,5.0654,1788800.0
2013-10-18 09:30:00,6.83,6.85,6.81,6.82,1040000.0,5.1027,5.1177,5.0878,5.0953,1040000.0
2013-10-18 10:00:00,6.82,6.82,6.79,6.81,423200.0,5.0953,5.0953,5.0728,5.0878,423200.0
2013-10-18 10:30:00,6.81,6.81,6.79,6.79,356800.0,5.0878,5.0878,5.0728,5.0728,356800.0
2013-10-18 11:00:00,6.79,6.8,6.75,6.78,799200.0,5.0728,5.0803,5.043,5.0654,799200.0
2013-10-18 11:30:00,6.78,6.78,6.76,6.76,286400.0,5.0654,5.0654,5.0504,5.0504,286400.0
2013-10-18 12:00:00,6.76,6.77,6.75,6.76,207200.0,5.0504,5.0579,5.043,5.0504,207200.0
2013-10-18 12:30:00,6.76,6.79,6.76,6.78,178400.0,5.0504,5.0728,5.0504,5.0654,178400.0
2013-10-18 13:00:00,6.78,6.79,6.78,6.78,163200.0,5.0654,5.0728,5.0654,5.0654,163200.0
2013-10-18 13:30:00,6.78,6.78,6.77,6.77,286400.0,5.0654,5.0654,5.0579,5.0579,286400.0
2013-10-18 14:00:00,6.77,6.78,6.77,6.78,288800.0,5.0579,5.0654,5.0579,5.0654,288800.0
2013-10-18 14:30:00,6.78,6.78,6.77,6.78,355200.0,5.0654,5.0654,5.0579,5.0654,355200.0
2013-10-18 15:00:00,6.78,6.78,6.77,6.77,464000.0,5.0654,5.0654,5.0579,5.0579,464000.0
2013-10-18 15:30:00,6.77,6.78,6.75,6.77,1188000.0,5.0579,5.0654,5.043,5.0579,1188000.0
2013-10-21 09:30:00,6.78,6.81,6.77,6.81,557600.0,5.0654,5.0878,5.0579,5.0878,557600.0
2013-10-21 10:00:00,6.81,6.82,6.8,6.82,255200.0,5.0878,5.0953,5.0803,5.0953,255200.0
2013-10-21 10:30:00,6.82,6.84,6.8,6.83,569600.0,5.0953,5.1102,5.0803,5.1027,569600.0
2013-10-21 11:00:00,6.83,6.84,6.82,6.83,343200.0,5.1027,5.1102,5.0953,5.1027,343200.0
2013-10-21 11:30:00,6.83,6.83,6.82,6.82,205600.0,5.1027,5.1027,5.0953,5.0953,205600.0
2013-10-21 12:00:00,6.82,6.82,6.81,6.81,313600.0,5.0953,5.0953,5.0878,5.0878,313600.0
2013-10-21 12:30:00,6.81,6.81,6.8,6.8,282400.0,5.0878,5.0878,5.0803,5.0803,282400.0
2013-10-21 13:00:00,6.8,6.8,6.79,6.8,154400.0,5.0803,5.0803,5.0728,5.0803,154400.0
2013-10-21 13:30:00,6.79,6.8,6.79,6.8,205600.0,5.0728,5.0803,5.0728,5.0803,205600.0
2013-10-21 14:00:00,6.8,6.81,6.79,6.8,236000.0,5.0803,5.0878,5.0728,5.0803,236000.0
2013-10-21 14:30:00,6.8,6.81,6.79,6.8,284000.0,5.0803,5.0878,5.0728,5.0803,284000.0
2013-10-21 15:00:00,6.8,6.81,6.8,6.8,339200.0,5.0803,5.0878,5.0803,5.0803,339200.0
2013-10-21 15:30:00,6.8,6.82,6.8,6.82,1098400.0,5.0803,5.0953,5.0803,5.0953,1098400.0
2013-10-22 09:30:00,6.86,6.86,6.79,6.84,952800.0,5.1251,5.1251,5.0728,5.1102,952800.0
2013-10-22 10:00:00,6.85,6.88,6.84,6.86,457600.0,5.1177,5.1401,5.1102,5.1251,457600.0
2013-10-22 10:30:00,6.86,6.88,6.81,6.83,446400.0,5.1251,5.1401,5.0878,5.1027,446400.0
2013-10-22 11:00:00,6.84,6.85,6.81,6.83,432800.0,5.1102,5.1177,5.0878,5.1027,432800.0
2013-10-22 11:30:00,6.83,6.85,6.82,6.85,208000.0,5.1027,5.1177,5.0953,5.1177,208000.0
2013-10-22 12:00:00,6.85,6.86,6.84,6.84,316000.0,5.1177,5.1251,5.1102,5.1102,316000.0
2013-10-22 12:30:00,6.84,6.85,6.82,6.83,200000.0,5.1102,5.1177,5.0953,5.1027,200000.0
2013-10-22 13:00:00,6.83,6.85,6.83,6.85,140000.0,5.1027,5.1177,5.1027,5.1177,140000.0
2013-10-22 13:30:00,6.85,6.86,6.84,6.85,226400.0,5.1177,5.1251,5.1102,5.1177,226400.0
2013-10-22 14:00:00,6.85,6.86,6.84,6.84,135200.0,5.1177,5.1251,5.1102,5.1102,135200.0
2013-10-22 14:30:00,6.84,6.86,6.84,6.85,223200.0,5.1102,5.1251,5.1102,5.1177,223200.0
2013-10-22 15:00:00,6.85,6.86,6.84,6.85,308800.0,5.1177,5.1251,5.1102,5.1177,308800.0
2013-10-22 15:30:00,6.85,6.85,6.83,6.84,892800.0,5.1177,5.1177,5.1027,5.1102,892800.0
2013-10-23 09:30:00,6.77,6.8,6.76,6.77,2173600.0,5.0579,5.0803,5.0504,5.0579,2173600.0
2013-10-23 10:00:00,6.77,6.8,6.76,6.79,1112800.0,5.0579,5.0803,5.0504,5.0728,1112800.0
2013-10-23 10:30:00,6.79,6.82,6.79,6.8,789600.0,5.0728,5.0953,5.0728,5.0803,789600.0
2013-10-23 11:00:00,6.8,6.81,6.79,6.8,664800.0,5.0803,5.0878,5.0728,5.0803,664800.0
2013-10-23 11:30:00,6.8,6.81,6.8,6.81,541600.0,5.0803,5.0878,5.0803,5.0878,541600.0
2013-10-23 12:00:00,6.81,6.81,6.79,6.81,364800.0,5.0878,5.0878,5.0728,5.0878,364800.0
2013-10-23 12:30:00,6.81,6.81,6.8,6.81,699200.0,5.0878,5.0878,5.0803,5.0878,699200.0
2013-10-23 13:00:00,6.81,6.82,6.8,6.82,468000.0,5.0878,5.0953,5.0803,5.0953,468000.0
2013-10-23 13:30:00,6.82,6.82,6.8,6.8,333600.0,5.0953,5.0953,5.0803,5.0803,333600.0
2013-10-23 14:00:00,6.8,6.81,6.79,6.8,282400.0,5.0803,5.0878,5.0728,5.0803,282400.0
2013-10-23 14:30:00,6.8,6.81,6.79,6.8,380800.0,5.0803,5.0878,5.0728,5.0803,380800.0
2013-10-23 15:00:00,6.8,6.81,6.79,6.79,464000.0,5.0803,5.0878,5.0728,5.0728,464000.0
2013-10-23 15:30:00,6.78,6.78,6.77,6.77,1180800.0,5.0654,5.0654,5.0579,5.0579,1180800.0
2013-10-24 09:30:00,6.75,6.78,6.73,6.77,894400.0,5.043,5.0654,5.028,5.0579,894400.0
2013-10-24 10:00:00,6.77,6.81,6.77,6.79,791200.0,5.0579,5.0878,5.0579,5.0728,791200.0
2013-10-24 10:30:00,6.8,6.8,6.78,6.78,733600.0,5.0803,5.0803,5.0654,5.0654,733600.0
2013-10-24 11:00:00,6.78,6.8,6.78,6.79,330400.0,5.0654,5.0803,5.0654,5.0728,330400.0
2013-10-24 11:30:00,6.79,6.79,6.77,6.77,414400.0,5.0728,5.0728,5.0579,5.0579,414400.0
2013-10-24 12:00:00,6.77,6.77,6.76,6.76,524000.0,5.0579,5.0579,5.0504,5.0504,524000.0
2013-10-24 12:30:00,6.76,6.77,6.75,6.77,446400.0,5.0504,5.0579,5.043,5.0579,446400.0
2013-10-24 13:00:00,6.77,6.79,6.77,6.78,344000.0,5.0579,5.0728,5.0579,5.0654,344000.0
2013-10-24 13:30:00,6.78,6.78,6.76,6.77,437600.0,5.0654,5.0654,5.0504,5.0579,437600.0
2013-10-24 14:00:00,6.77,6.77,6.76,6.77,395200.0,5.0579,5.0579,5.0504,5.0579,395200.0
2013-10-24 14:30:00,6.77,6.79,6.77,6.79,788000.0,5.0579,5.0728,5.0579,5.0728,788000.0
2013-10-24 15:00:00,6.79,6.79,6.77,6.78,431200.0,5.0728,5.0728,5.0579,5.0654,431200.0
2013-10-24 15:30:00,6.78,6.79,6.78,6.78,1331200.0,5.0654,5.0728,5.0654,5.0654,1331200.0
2013-10-25 09:30:00,6.78,6.8,6.77,6.78,1002400.0,5.0654,5.0803,5.0579,5.0654,1002400.0
2013-10-25 10:00:00,6.78,6.79,6.74,6.74,1122400.0,5.0654,5.0728,5.0355,5.0355,1122400.0
2013-10-25 10:30:00,6.74,6.75,6.72,6.72,625600.0,5.0355,5.043,5.0205,5.0205,625600.0
2013-10-25 11:00:00,6.71,6.74,6.71,6.74,302400.0,5.0131,5.0355,5.0131,5.0355,302400.0
2013-10-25 11:30:00,6.74,6.74,6.73,6.73,213600.0,5.0355,5.0355,5.028,5.028,213600.0
2013-10-25 12:00:00,6.73,6.74,6.72,6.74,244000.0,5.028,5.0355,5.0205,5.0355,244000.0
2013-10-25 12:30:00,6.74,6.76,6.74,6.76,172000.0,5.0355,5.0504,5.0355,5.0504,172000.0
2013-10-25 13:00:00,6.76,6.76,6.73,6.74,510400.0,5.0504,5.0504,5.028,5.0355,510400.0
2013-10-25 13:30:00,6.74,6.74,6.74,6.74,211200.0,5.0355,5.0355,5.0355,5.0355,211200.0
2013-10-25 14:00:00,6.74,6.75,6.74,6.74,237600.0,5.0355,5.043,5.0355,5.0355,237600.0
2013-10-25 14:30:00,6.75,6.76,6.74,6.76,229600.0,5.043,5.0504,5.0355,5.0504,229600.0
2013-10-25 15:00:00,6.76,6.76,6.75,6.76,368800.0,5.0504,5.0504,5.043,5.0504,368800.0
2013-10-25 15:30:00,6.76,6.76,6.75,6.76,1335200.0,5.0504,5.0504,5.043,5.0504,1335200.0
2013-10-28 09:30:00,6.78,6.78,6.72,6.75,1450400.0,5.0654,5.0654,5.0205,5.043,1450400.0
2013-10-28 10:00:00,6.75,6.76,6.72,6.72,516000.0,5.043,5.0504,5.0205,5.0205,516000.0
2013-10-28 10:30:00,6.72,6.72,6.69,6.71,635200.0,5.0205,5.0205,4.9981,5.0131,635200.0
2013-10-28 11:00:00,6.71,6.71,6.68,6.69,464800.0,5.0131,5.0131,4.9907,4.9981,464800.0
2013-10-28 11:30:00,6.7,6.71,6.67,6.71,1068000.0,5.0056,5.0131,4.9832,5.0131,1068000.0
2013-10-28 12:00:00,6.71,6.72,6.69,6.69,637600.0,5.0131,5.0205,4.9981,4.9981,637600.0
2013-10-28 12:30:00,6.69,6.71,6.69,6.71,220800.0,4.9981,5.0131,4.9981,5.0131,220800.0
2013-10-28 13:00:00,6.71,6.71,6.69,6.7,476000.0,5.0131,5.0131,4.9981,5.0056,476000.0
2013-10-28 13:30:00,6.7,6.73,6.7,6.73,260000.0,5.0056,5.028,5.0056,5.028,260000.0
2013-10-28 14:00:00,6.73,6.74,6.72,6.73,255200.0,5.028,5.0355,5.0205,5.028,255200.0
2013-10-28 14:30:00,6.73,6.74,6.73,6.73,286400.0,5.028,5.0355,5.028,5.028,286400.0
2013-10-28 15:00:00,6.73,6.73,6.72,6.73,400000.0,5.028,5.028,5.0205,5.028,400000.0
2013-10-28 15:30:00,6.73,6.74,6.73,6.74,1166400.0,5.028,5.0355,5.028,5.0355,1166400.0
2013-10-29 09:30:00,6.76,6.81,6.74,6.74,1409600.0,5.0504,5.0878,5.0355,5.0355,1409600.0
2013-10-29 10:00:00,6.74,6.76,6.73,6.73,431200.0,5.0355,5.0504,5.028,5.028,431200.0
2013-10-29 10:30:00,6.74,6.75,6.73,6.73,488800.0,5.0355,5.043,5.028,5.028,488800.0
2013-10-29 11:00:00,6.73,6.74,6.72,6.74,790400.0,5.028,5.0355,5.0205,5.0355,790400.0
2013-10-29 11:30:00,6.74,6.75,6.72,6.72,452800.0,5.0355,5.043,5.0205,5.0205,452800.0
2013-10-29 12:00:00,6.72,6.75,6.72,6.74,583200.0,5.0205,5.043,5.0205,5.0355,583200.0
2013-10-29 12:30:00,6.74,6.75,6.74,6.74,742400.0,5.0355,5.043,5.0355,5.0355,742400.0
2013-10-29 13:00:00,6.74,6.75,6.73,6.73,624000.0,5.0355,5.043,5.028,5.028,624000.0
2013-10-29 13:30:00,6.73,6.75,6.73,6.74,779200.0,5.028,5.043,5.028,5.0355,779200.0
2013-10-29 14:00:00,6.74,6.75,6.74,6.74,440000.0,5.0355,5.043,5.0355,5.0355,440000.0
2013-10-29 14:30:00,6.74,6.75,6.73,6.75,483200.0,5.0355,5.043,5.028,5.043,483200.0
2013-10-29 15:00:00,6.75,6.75,6.74,6.75,1015200.0,5.043,5.043,5.0355,5.043,1015200.0
2013-10-29 15:30:00,6.75,6.76,6.75,6.76,1313600.0,5.043,5.0504,5.043,5.0504,1313600.0
2013-10-30 09:30:00,6.75,6.78,6.73,6.73,1532800.0,5.043,5.0654,5.028,5.028,1532800.0
2013-10-30 10:00:00,6.73,6.74,6.71,6.72,843200.0,5.028,5.0355,5.0131,5.0205,843200.0
2013-10-30 10:30:00,6.72,6.75,6.7,6.75,1481600.0,5.0205,5.043,5.0056,5.043,1481600.0
2013-10-30 11:00:00,6.76,6.78,6.76,6.78,416000.0,5.0504,5.0654,5.0504,5.0654,416000.0
2013-10-30 11:30:00,6.78,6.78,6.75,6.75,350400.0,5.0654,5.0654,5.043,5.043,350400.0
2013-10-30 12:00:00,6.75,6.77,6.74,6.75,327200.0,5.043,5.0579,5.0355,5.043,327200.0
2013-10-30 12:30:00,6.75,6.76,6.75,6.76,268800.0,5.043,5.0504,5.043,5.0504,268800.0
2013-10-30 13:00:00,6.75,6.76,6.75,6.76,250400.0,5.043,5.0504,5.043,5.0504,250400.0
2013-10-30 13:30:00,6.75,6.76,6.75,6.75,278400.0,5.043,5.0504,5.043,5.043,278400.0
2013-10-30 14:00:00,6.75,6.77,6.72,6.73,553600.0,5.043,5.0579,5.0205,5.028,553600.0
2013-10-30 14:30:00,6.73,6.73,6.7,6.71,755200.0,5.028,5.028,5.0056,5.0131,755200.0
2013-10-30 15:00:00,6.71,6.73,6.71,6.72,573600.0,5.0131,5.028,5.0131,5.0205,573600.0
2013-10-30 15:30:00,6.72,6.73,6.71,6.72,1172000.0,5.0205,5.028,5.0131,5.0205,1172000.0
2013-10-31 09:30:00,6.72,6.73,6.67,6.68,893600.0,5.0205,5.028,4.9832,4.9907,893600.0
2013-10-31 10:00:00,6.68,6.69,6.66,6.67,533600.0,4.9907,4.9981,4.9757,4.9832,533600.0
2013-10-31 10:30:00,6.67,6.7,6.66,6.68,576000.0,4.9832,5.0056,4.9757,4.9907,576000.0
2013-10-31 11:00:00,6.68,6.69,6.66,6.67,278400.0,4.9907,4.9981,4.9757,4.9832,278400.0
2013-10-31 11:30:00,6.67,6.67,6.65,6.65,339200.0,4.9832,4.9832,4.9683,4.9683,339200.0
2013-10-31 12:00:00,6.65,6.66,6.65,6.66,236800.0,4.9683,4.9757,4.9683,4.9757,236800.0
2013-10-31 12:30:00,6.66,6.67,6.66,6.67,196800.0,4.9757,4.9832,4.9757,4.9832,196800.0
2013-10-31 13:00:00,6.66,6.68,6.66,6.67,312800.0,4.9757,4.9907,4.9757,4.9832,312800.0
2013-10-31 13:30:00,6.67,6.67,6.66,6.66,312000.0,4.9832,4.9832,4.9757,4.9757,312000.0
2013-10-31 14:00:00,6.66,6.68,6.65,6.67,542400.0,4.9757,4.9907,4.9683,4.9832,542400.0
2013-10-31 14:30:00,6.67,6.68,6.66,6.66,412800.0,4.9832,4.9907,4.9757,4.9757,412800.0
2013-10-31 15:00:00,6.66,6.67,6.63,6.63,850400.0,4.9757,4.9832,4.9533,4.9533,850400.0
2013-10-31 15:30:00,6.63,6.66,6.63,6.63,2319200.0,4.9533,4.9757,4.9533,4.9533,2319200.0
2013-11-01 09:30:00,6.63,6.66,6.55,6.63,777600.0,4.9533,4.9757,4.8935,4.9533,777600.0
2013-11-01 10:00:00,6.64,6.65,6.59,6.59,747200.0,4.9608,4.9683,4.9234,4.9234,747200.0
2013-11-01 10:30:00,6.59,6.59,6.57,6.57,651200.0,4.9234,4.9234,4.9085,4.9085,651200.0
2013-11-01 11:00:00,6.57,6.57,6.55,6.56,400800.0,4.9085,4.9085,4.8935,4.901,400800.0
2013-11-01 11:30:00,6.56,6.57,6.55,6.55,168000.0,4.901,4.9085,4.8935,4.8935,168000.0
2013-11-01 12:00:00,6.55,6.57,6.54,6.57,276800.0,4.8935,4.9085,4.8861,4.9085,276800.0
2013-11-01 12:30:00,6.57,6.59,6.57,6.58,376800.0,4.9085,4.9234,4.9085,4.916,376800.0
2013-11-01 13:00:00,6.57,6.57,6.54,6.56,536800.0,4.9085,4.9085,4.8861,4.901,536800.0
2013-11-01 13:30:00,6.57,6.58,6.56,6.57,612000.0,4.9085,4.916,4.901,4.9085,612000.0
2013-11-01 14:00:00,6.57,6.58,6.57,6.57,526400.0,4.9085,4.916,4.9085,4.9085,526400.0
2013-11-01 14:30:00,6.57,6.59,6.56,6.59,752800.0,4.9085,4.9234,4.901,4.9234,752800.0
2013-11-01 15:00:00,6.58,6.59,6.57,6.58,897600.0,4.916,4.9234,4.9085,4.916,897600.0
2013-11-01 15:30:00,6.57,6.58,6.56,6.57,1804000.0,4.9085,4.916,4.901,4.9085,1804000.0
2013-11-04 09:30:00,6.6,6.6,6.56,6.57,940000.0,4.9309,4.9309,4.901,4.9085,940000.0
2013-11-04 10:00:00,6.57,6.57,6.54,6.57,1918400.0,4.9085,4.9085,4.8861,4.9085,1918400.0
2013-11-04 10:30:00,6.56,6.57,6.55,6.56,778400.0,4.901,4.9085,4.8935,4.901,778400.0
2013-11-04 11:00:00,6.55,6.57,6.55,6.56,550400.0,4.8935,4.9085,4.8935,4.901,550400.0
2013-11-04 11:30:00,6.56,6.6,6.56,6.57,1699200.0,4.901,4.9309,4.901,4.9085,1699200.0
2013-11-04 12:00:00,6.57,6.58,6.56,6.57,420800.0,4.9085,4.916,4.901,4.9085,420800.0
2013-11-04 12:30:00,6.57,6.58,6.56,6.56,294400.0,4.9085,4.916,4.901,4.901,294400.0
2013-11-04 13:00:00,6.56,6.56,6.54,6.54,198400.0,4.901,4.901,4.8861,4.8861,198400.0
2013-11-04 13:30:00,6.54,6.55,6.54,6.55,206400.0,4.8861,4.8935,4.8861,4.8935,206400.0
2013-11-04 14:00:00,6.55,6.56,6.55,6.55,296800.0,4.8935,4.901,4.8935,4.8935,296800.0
2013-11-04 14:30:00,6.55,6.56,6.55,6.56,445600.0,4.8935,4.901,4.8935,4.901,445600.0
2013-11-04 15:00:00,6.56,6.56,6.55,6.55,468000.0,4.901,4.901,4.8935,4.8935,468000.0
2013-11-04 15:30:00,6.55,6.56,6.55,6.55,1361600.0,4.8935,4.901,4.8935,4.8935,1361600.0
2013-11-05 09:30:00,6.6,6.62,6.58,6.59,880000.0,4.9309,4.9458,4.916,4.9234,880000.0
2013-11-05 10:00:00,6.59,6.6,6.57,6.59,1100000.0,4.9234,4.9309,4.9085,4.9234,1100000.0
2013-11-05 10:30:00,6.59,6.63,6.59,6.61,564000.0,4.9234,4.9533,4.9234,4.9384,564000.0
2013-11-05 11:00:00,6.61,6.62,6.6,6.6,308000.0,4.9384,4.9458,4.9309,4.9309,308000.0
2013-11-05 11:30:00,6.6,6.61,6.59,6.6,385600.0,4.9309,4.9384,4.9234,4.9309,385600.0
2013-11-05 12:00:00,6.6,6.61,6.6,6.6,223200.0,4.9309,4.9384,4.9309,4.9309,223200.0
2013-11-05 12:30:00,6.6,6.61,6.6,6.6,357600.0,4.9309,4.9384,4.9309,4.9309,357600.0
2013-11-05 13:00:00,6.6,6.61,6.6,6.61,453600.0,4.9309,4.9384,4.9309,4.9384,453600.0
2013-11-05 13:30:00,6.61,6.61,6.6,6.6,440000.0,4.9384,4.9384,4.9309,4.9309,440000.0
2013-11-05 14:00:00,6.6,6.62,6.6,6.61,721600.0,4.9309,4.9458,4.9309,4.9384,721600.0
2013-11-05 14:30:00,6.61,6.62,6.61,6.62,394400.0,4.9384,4.9458,4.9384,4.9458,394400.0
2013-11-05 15:00:00,6.62,6.62,6.6,6.61,754400.0,4.9458,4.9458,4.9309,4.9384,754400.0
2013-11-05 15:30:00,6.61,6.63,6.6,6.61,1800000.0,4.9384,4.9533,4.9309,4.9384,1800000.0
2013-11-06 09:30:00,6.63,6.68,6.63,6.67,1461600.0,4.9533,4.9907,4.9533,4.9832,1461600.0
2013-11-06 10:00:00,6.67,6.68,6.66,6.67,346400.0,4.9832,4.9907,4.9757,4.9832,346400.0
2013-11-06 10:30:00,6.66,6.69,6.66,6.68,461600.0,4.9757,4.9981,4.9757,4.9907,461600.0
2013-11-06 11:00:00,6.68,6.69,6.66,6.68,720000.0,4.9907,4.9981,4.9757,4.9907,720000.0
2013-11-06 11:30:00,6.68,6.7,6.68,6.69,801600.0,4.9907,5.0056,4.9907,4.9981,801600.0
2013-11-06 12:00:00,6.7,6.95,6.69,6.71,1057600.0,5.0056,5.1924,4.9981,5.0131,1057600.0
2013-11-06 12:30:00,6.7,6.72,6.7,6.7,933600.0,5.0056,5.0205,5.0056,5.0056,933600.0
2013-11-06 13:00:00,6.7,6.71,6.69,6.71,261600.0,5.0056,5.0131,4.9981,5.0131,261600.0
2013-11-06 13:30:00,6.7,6.7,6.7,6.7,298400.0,5.0056,5.0056,5.0056,5.0056,298400.0
2013-11-06 14:00:00,6.7,6.7,6.69,6.69,488800.0,5.0056,5.0056,4.9981,4.9981,488800.0
2013-11-06 14:30:00,6.69,6.7,6.69,6.7,609600.0,4.9981,5.0056,4.9981,5.0056,609600.0
2013-11-06 15:00:00,6.7,6.71,6.7,6.7,488800.0,5.0056,5.0131,5.0056,5.0056,488800.0
2013-11-06 15:30:00,6.7,6.71,6.69,6.7,1514400.0,5.0056,5.0131,4.9981,5.0056,1514400.0
2013-11-07 09:30:00,6.75,6.79,6.74,6.78,1016800.0,5.043,5.0728,5.0355,5.0654,1016800.0
2013-11-07 10:00:00,6.78,6.78,6.71,6.75,751200.0,5.0654,5.0654,5.0131,5.043,751200.0
2013-11-07 10:30:00,6.74,6.76,6.73,6.75,596800.0,5.0355,5.0504,5.028,5.043,596800.0
2013-11-07 11:00:00,6.74,6.76,6.73,6.75,492800.0,5.0355,5.0504,5.028,5.043,492800.0
2013-11-07 11:30:00,6.75,6.76,6.74,6.76,528800.0,5.043,5.0504,5.0355,5.0504,528800.0
2013-11-07 12:00:00,6.76,6.76,6.75,6.75,536000.0,5.0504,5.0504,5.043,5.043,536000.0
2013-11-07 12:30:00,6.75,6.77,6.75,6.76,265600.0,5.043,5.0579,5.043,5.0504,265600.0
2013-11-07 13:00:00,6.76,6.77,6.74,6.74,548800.0,5.0504,5.0579,5.0355,5.0355,548800.0
2013-11-07 13:30:00,6.75,6.76,6.74,6.75,664800.0,5.043,5.0504,5.0355,5.043,664800.0
2013-11-07 14:00:00,6.75,6.76,6.73,6.75,981600.0,5.043,5.0504,5.028,5.043,981600.0
2013-11-07 14:30:00,6.75,6.76,6.74,6.75,774400.0,5.043,5.0504,5.0355,5.043,774400.0
2013-11-07 15:00:00,6.75,6.75,6.71,6.71,1682400.0,5.043,5.043,5.0131,5.0131,1682400.0
2013-11-07 15:30:00,6.71,6.72,6.7,6.71,2894400.0,5.0131,5.0205,5.0056,5.0131,2894400.0
2013-11-08 09:30:00,6.68,6.7,6.63,6.63,794400.0,4.9907,5.0056,4.9533,4.9533,794400.0
2013-11-08 10:00:00,6.63,6.66,6.63,6.66,1068800.0,4.9533,4.9757,4.9533,4.9757,1068800.0
2013-11-08 10:30:00,6.66,6.67,6.65,6.66,582400.0,4.9757,4.9832,4.9683,4.9757,582400.0
2013-11-08 11:00:00,6.67,6.67,6.65,6.66,411200.0,4.9832,4.9832,4.9683,4.9757,411200.0
2013-11-08 11:30:00,6.66,6.66,6.65,6.65,332000.0,4.9757,4.9757,4.9683,4.9683,332000.0
2013-11-08 12:00:00,6.65,6.66,6.65,6.66,252000.0,4.9683,4.9757,4.9683,4.9757,252000.0
2013-11-08 12:30:00,6.66,6.66,6.65,6.66,425600.0,4.9757,4.9757,4.9683,4.9757,425600.0
2013-11-08 13:00:00,6.66,6.68,6.66,6.67,392000.0,4.9757,4.9907,4.9757,4.9832,392000.0
2013-11-08 13:30:00,6.68,6.68,6.66,6.67,456000.0,4.9907,4.9907,4.9757,4.9832,456000.0
2013-11-08 14:00:00,6.67,6.68,6.66,6.67,345600.0,4.9832,4.9907,4.9757,4.9832,345600.0
2013-11-08 14:30:00,6.67,6.68,6.66,6.67,260800.0,4.9832,4.9907,4.9757,4.9832,260800.0
2013-11-08 15:00:00,6.67,6.68,6.66,6.68,400800.0,4.9832,4.9907,4.9757,4.9907,400800.0
2013-11-08 15:30:00,6.68,6.71,6.68,6.71,1770400.0,4.9907,5.0131,4.9907,5.0131,1770400.0
2013-11-11 09:30:00,6.67,6.7,6.65,6.66,1358400.0,4.9832,5.0056,4.9683,4.9757,1358400.0
2013-11-11 10:00:00,6.66,6.67,6.63,6.63,823200.0,4.9757,4.9832,4.9533,4.9533,823200.0
2013-11-11 10:30:00,6.64,6.67,6.63,6.66,760000.0,4.9608,4.9832,4.9533,4.9757,760000.0
2013-11-11 11:00:00,6.66,6.66,6.66,6.66,398400.0,4.9757,4.9757,4.9757,4.9757,398400.0
2013-11-11 11:30:00,6.66,6.66,6.66,6.66,564000.0,4.9757,4.9757,4.9757,4.9757,564000.0
2013-11-11 12:00:00,6.66,6.66,6.65,6.65,396800.0,4.9757,4.9757,4.9683,4.9683,396800.0
2013-11-11 12:30:00,6.65,6.66,6.65,6.65,402400.0,4.9683,4.9757,4.9683,4.9683,402400.0
2013-11-11 13:00:00,6.65,6.65,6.64,6.64,442400.0,4.9683,4.9683,4.9608,4.9608,442400.0
2013-11-11 13:30:00,6.64,6.65,6.63,6.65,356800.0,4.9608,4.9683,4.9533,4.9683,356800.0
2013-11-11 14:00:00,6.64,6.65,6.63,6.63,381600.0,4.9608,4.9683,4.9533,4.9533,381600.0
2013-11-11 14:30:00,6.63,6.64,6.63,6.63,340800.0,4.9533,4.9608,4.9533,4.9533,340800.0
2013-11-11 15:00:00,6.63,6.64,6.63,6.63,737600.0,4.9533,4.9608,4.9533,4.9533,737600.0
2013-11-11 15:30:00,6.64,6.66,6.64,6.65,1407200.0,4.9608,4.9757,4.9608,4.9683,1407200.0
2013-11-12 09:30:00,6.61,6.61,6.57,6.58,984800.0,4.9384,4.9384,4.9085,4.916,984800.0
2013-11-12 10:00:00,6.58,6.58,6.55,6.56,744000.0,4.916,4.916,4.8935,4.901,744000.0
2013-11-12 10:30:00,6.56,6.58,6.56,6.57,400800.0,4.901,4.916,4.901,4.9085,400800.0
2013-11-12 11:00:00,6.58,6.6,6.57,6.59,657600.0,4.916,4.9309,4.9085,4.9234,657600.0
2013-11-12 11:30:00,6.59,6.59,6.57,6.57,229600.0,4.9234,4.9234,4.9085,4.9085,229600.0
2013-11-12 12:00:00,6.57,6.57,6.55,6.56,287200.0,4.9085,4.9085,4.8935,4.901,287200.0
2013-11-12 12:30:00,6.56,6.59,6.56,6.58,185600.0,4.901,4.9234,4.901,4.916,185600.0
2013-11-12 13:00:00,6.58,6.59,6.58,6.58,278400.0,4.916,4.9234,4.916,4.916,278400.0
2013-11-12 13:30:00,6.58,6.59,6.57,6.59,299200.0,4.916,4.9234,4.9085,4.9234,299200.0
2013-11-12 14:00:00,6.58,6.59,6.58,6.58,324800.0,4.916,4.9234,4.916,4.916,324800.0
2013-11-12 14:30:00,6.58,6.59,6.58,6.59,338400.0,4.916,4.9234,4.916,4.9234,338400.0
2013-11-12 15:00:00,6.59,6.6,6.59,6.59,421600.0,4.9234,4.9309,4.9234,4.9234,421600.0
2013-11-12 15:30:00,6.59,6.6,6.58,6.59,1181600.0,4.9234,4.9309,4.916,4.9234,1181600.0
2013-11-13 09:30:00,6.57,6.65,6.57,6.64,868800.0,4.9085,4.9683,4.9085,4.9608,868800.0
2013-11-13 10:00:00,6.65,6.66,6.63,6.63,408800.0,4.9683,4.9757,4.9533,4.9533,408800.0
2013-11-13 10:30:00,6.63,6.65,6.63,6.65,336000.0,4.9533,4.9683,4.9533,4.9683,336000.0
2013-11-13 11:00:00,6.65,6.66,6.65,6.65,210400.0,4.9683,4.9757,4.9683,4.9683,210400.0
2013-11-13 11:30:00,6.65,6.67,6.65,6.67,240800.0,4.9683,4.9832,4.9683,4.9832,240800.0
2013-11-13 12:00:00,6.67,6.68,6.66,6.68,277600.0,4.9832,4.9907,4.9757,4.9907,277600.0
2013-11-13 12:30:00,6.68,6.71,6.68,6.69,491200.0,4.9907,5.0131,4.9907,4.9981,491200.0
2013-11-13 13:00:00,6.69,6.69,6.68,6.69,376800.0,4.9981,4.9981,4.9907,4.9981,376800.0
2013-11-13 13:30:00,6.69,6.7,6.68,6.69,520800.0,4.9981,5.0056,4.9907,4.9981,520800.0
2013-11-13 14:00:00,6.69,6.69,6.68,6.68,477600.0,4.9981,4.9981,4.9907,4.9907,477600.0
2013-11-13 14:30:00,6.68,6.69,6.68,6.69,449600.0,4.9907,4.9981,4.9907,4.9981,449600.0
2013-11-13 15:00:00,6.69,6.69,6.68,6.68,548000.0,4.9981,4.9981,4.9907,4.9907,548000.0
2013-11-13 15:30:00,6.68,6.69,6.68,6.69,2011200.0,4.9907,4.9981,4.9907,4.9981,2011200.0
2013-11-14 09:30:00,6.66,6.67,6.61,6.65,817600.0,4.9757,4.9832,4.9384,4.9683,817600.0
2013-11-14 10:00:00,6.64,6.65,6.63,6.64,850400.0,4.9608,4.9683,4.9533,4.9608,850400.0
2013-11-14 10:30:00,6.64,6.67,6.64,6.66,1162400.0,4.9608,4.9832,4.9608,4.9757,1162400.0
2013-11-14 11:00:00,6.66,6.72,6.66,6.7,581600.0,4.9757,5.0205,4.9757,5.0056,581600.0
2013-11-14 11:30:00,6.7,6.7,6.69,6.7,418400.0,5.0056,5.0056,4.9981,5.0056,418400.0
2013-11-14 12:00:00,6.7,6.72,6.7,6.71,437600.0,5.0056,5.0205,5.0056,5.0131,437600.0
2013-11-14 12:30:00,6.71,6.73,6.71,6.73,304800.0,5.0131,5.028,5.0131,5.028,304800.0
2013-11-14 13:00:00,6.73,6.74,6.73,6.74,359200.0,5.028,5.0355,5.028,5.0355,359200.0
2013-11-14 13:30:00,6.74,6.74,6.73,6.74,384000.0,5.0355,5.0355,5.028,5.0355,384000.0
2013-11-14 14:00:00,6.74,6.75,6.73,6.73,403200.0,5.0355,5.043,5.028,5.028,403200.0
2013-11-14 14:30:00,6.73,6.74,6.73,6.74,500800.0,5.028,5.0355,5.028,5.0355,500800.0
2013-11-14 15:00:00,6.74,6.75,6.74,6.75,644000.0,5.0355,5.043,5.0355,5.043,644000.0
2013-11-14 15:30:00,6.75,6.75,6.74,6.75,1566400.0,5.043,5.043,5.0355,5.043,1566400.0
2013-11-15 09:30:00,6.75,6.8,6.75,6.79,1025600.0,5.043,5.0803,5.043,5.0728,1025600.0
2013-11-15 10:00:00,6.79,6.8,6.77,6.78,594400.0,5.0728,5.0803,5.0579,5.0654,594400.0
2013-11-15 10:30:00,6.78,6.81,6.77,6.81,780800.0,5.0654,5.0878,5.0579,5.0878,780800.0
2013-11-15 11:00:00,6.81,6.82,6.8,6.81,556800.0,5.0878,5.0953,5.0803,5.0878,556800.0
2013-11-15 11:30:00,6.81,6.83,6.81,6.82,546400.0,5.0878,5.1027,5.0878,5.0953,546400.0
2013-11-15 12:00:00,6.82,6.83,6.82,6.82,416800.0,5.0953,5.1027,5.0953,5.0953,416800.0
2013-11-15 12:30:00,6.82,6.83,6.82,6.82,336800.0,5.0953,5.1027,5.0953,5.0953,336800.0
2013-11-15 13:00:00,6.82,6.83,6.82,6.83,437600.0,5.0953,5.1027,5.0953,5.1027,437600.0
2013-11-15 13:30:00,6.83,6.84,6.82,6.84,480000.0,5.1027,5.1102,5.0953,5.1102,480000.0
2013-11-15 14:00:00,6.83,6.84,6.83,6.84,584800.0,5.1027,5.1102,5.1027,5.1102,584800.0
2013-11-15 14:30:00,6.84,6.84,6.84,6.84,587200.0,5.1102,5.1102,5.1102,5.1102,587200.0
2013-11-15 15:00:00,6.84,6.85,6.83,6.84,808800.0,5.1102,5.1177,5.1027,5.1102,808800.0
2013-11-15 15:30:00,6.83,6.84,6.83,6.83,1540800.0,5.1027,5.1102,5.1027,5.1027,1540800.0
2013-11-18 09:30:00,6.85,6.91,6.85,6.91,898400.0,5.1177,5.1625,5.1177,5.1625,898400.0
2013-11-18 10:00:00,6.91,6.91,6.88,6.88,638400.0,5.1625,5.1625,5.1401,5.1401,638400.0
2013-11-18 10:30:00,6.88,6.9,6.88,6.89,486400.0,5.1401,5.155,5.1401,5.1476,486400.0
2013-11-18 11:00:00,6.89,6.9,6.89,6.89,348000.0,5.1476,5.155,5.1476,5.1476,348000.0
2013-11-18 11:30:00,6.89,6.92,6.89,6.92,665600.0,5.1476,5.17,5.1476,5.17,665600.0
2013-11-18 12:00:00,6.92,6.94,6.92,6.94,624800.0,5.17,5.1849,5.17,5.1849,624800.0
2013-11-18 12:30:00,6.94,6.94,6.92,6.92,396800.0,5.1849,5.1849,5.17,5.17,396800.0
2013-11-18 13:00:00,6.92,6.94,6.92,6.94,540000.0,5.17,5.1849,5.17,5.1849,540000.0
2013-11-18 13:30:00,6.94,6.95,6.94,6.94,688000.0,5.1849,5.1924,5.1849,5.1849,688000.0
2013-11-18 14:00:00,6.94,6.94,6.94,6.94,373600.0,5.1849,5.1849,5.1849,5.1849,373600.0
2013-11-18 14:30:00,6.94,6.95,6.93,6.93,1036000.0,5.1849,5.1924,5.1774,5.1774,1036000.0
2013-11-18 15:00:00,6.93,6.93,6.9,6.92,1140800.0,5.1774,5.1774,5.155,5.17,1140800.0
2013-11-18 15:30:00,6.92,6.92,6.92,6.92,2268000.0,5.17,5.17,5.17,5.17,2268000.0
2013-11-19 09:30:00,6.95,6.96,6.93,6.94,1034400.0,5.1924,5.1999,5.1774,5.1849,1034400.0
2013-11-19 10:00:00,6.94,6.96,6.92,6.93,672800.0,5.1849,5.1999,5.17,5.1774,672800.0
2013-11-19 10:30:00,6.93,6.94,6.92,6.92,560000.0,5.1774,5.1849,5.17,5.17,560000.0
2013-11-19 11:00:00,6.92,6.92,6.89,6.89,359200.0,5.17,5.17,5.1476,5.1476,359200.0
2013-11-19 11:30:00,6.88,6.91,6.88,6.91,409600.0,5.1401,5.1625,5.1401,5.1625,409600.0
2013-11-19 12:00:00,6.91,6.92,6.89,6.9,296000.0,5.1625,5.17,5.1476,5.155,296000.0
2013-11-19 12:30:00,6.9,6.91,6.87,6.87,268800.0,5.155,5.1625,5.1326,5.1326,268800.0
2013-11-19 13:00:00,6.87,6.89,6.87,6.87,452000.0,5.1326,5.1476,5.1326,5.1326,452000.0
2013-11-19 13:30:00,6.87,6.87,6.85,6.85,693600.0,5.1326,5.1326,5.1177,5.1177,693600.0
2013-11-19 14:00:00,6.85,6.86,6.85,6.86,517600.0,5.1177,5.1251,5.1177,5.1251,517600.0
2013-11-19 14:30:00,6.86,6.88,6.86,6.86,468000.0,5.1251,5.1401,5.1251,5.1251,468000.0
2013-11-19 15:00:00,6.86,6.88,6.86,6.87,327200.0,5.1251,5.1401,5.1251,5.1326,327200.0
2013-11-19 15:30:00,6.87,6.88,6.86,6.87,1008000.0,5.1326,5.1401,5.1251,5.1326,1008000.0
2013-11-20 09:30:00,6.85,6.86,6.81,6.83,703200.0,5.1177,5.1251,5.0878,5.1027,703200.0
2013-11-20 10:00:00,6.83,6.86,6.81,6.84,429600.0,5.1027,5.1251,5.0878,5.1102,429600.0
2013-11-20 10:30:00,6.84,6.85,6.84,6.85,406400.0,5.1102,5.1177,5.1102,5.1177,406400.0
2013-11-20 11:00:00,6.85,6.85,6.84,6.84,174400.0,5.1177,5.1177,5.1102,5.1102,174400.0
2013-11-20 11:30:00,6.84,6.84,6.82,6.82,364000.0,5.1102,5.1102,5.0953,5.0953,364000.0
2013-11-20 12:00:00,6.82,6.84,6.82,6.82,216000.0,5.0953,5.1102,5.0953,5.0953,216000.0
2013-11-20 12:30:00,6.82,6.83,6.81,6.83,158400.0,5.0953,5.1027,5.0878,5.1027,158400.0
2013-11-20 13:00:00,6.83,6.85,6.83,6.84,168000.0,5.1027,5.1177,5.1027,5.1102,168000.0
2013-11-20 13:30:00,6.84,6.85,6.83,6.84,131200.0,5.1102,5.1177,5.1027,5.1102,131200.0
2013-11-20 14:00:00,6.84,6.84,6.81,6.82,297600.0,5.1102,5.1102,5.0878,5.0953,297600.0
2013-11-20 14:30:00,6.82,6.82,6.81,6.81,231200.0,5.0953,5.0953,5.0878,5.0878,231200.0
2013-11-20 15:00:00,6.82,6.82,6.78,6.79,394400.0,5.0953,5.0953,5.0654,5.0728,394400.0
2013-11-20 15:30:00,6.79,6.81,6.78,6.8,1029600.0,5.0728,5.0878,5.0654,5.0803,1029600.0
2013-11-21 09:30:00,6.71,6.71,6.68,6.7,1193600.0,5.0131,5.0131,4.9907,5.0056,1193600.0
2013-11-21 10:00:00,6.7,6.7,6.66,6.66,1184000.0,5.0056,5.0056,4.9757,4.9757,1184000.0
2013-11-21 10:30:00,6.66,6.67,6.66,6.67,864000.0,4.9757,4.9832,4.9757,4.9832,864000.0
2013-11-21 11:00:00,6.67,6.68,6.66,6.68,575200.0,4.9832,4.9907,4.9757,4.9907,575200.0
2013-11-21 11:30:00,6.68,6.7,6.67,6.69,378400.0,4.9907,5.0056,4.9832,4.9981,378400.0
2013-11-21 12:00:00,6.7,6.7,6.69,6.7,369600.0,5.0056,5.0056,4.9981,5.0056,369600.0
2013-11-21 12:30:00,6.7,6.7,6.68,6.68,313600.0,5.0056,5.0056,4.9907,4.9907,313600.0
2013-11-21 13:00:00,6.68,6.7,6.68,6.69,184000.0,4.9907,5.0056,4.9907,4.9981,184000.0
2013-11-21 13:30:00,6.69,6.71,6.69,6.7,340800.0,4.9981,5.0131,4.9981,5.0056,340800.0
2013-11-21 14:00:00,6.7,6.7,6.7,6.7,279200.0,5.0056,5.0056,5.0056,5.0056,279200.0
2013-11-21 14:30:00,6.7,6.7,6.69,6.7,280000.0,5.0056,5.0056,4.9981,5.0056,280000.0
2013-11-21 15:00:00,6.7,6.71,6.7,6.7,407200.0,5.0056,5.0131,5.0056,5.0056,407200.0
2013-11-21 15:30:00,6.7,6.7,6.69,6.69,1205600.0,5.0056,5.0056,4.9981,4.9981,1205600.0
2013-11-22 09:30:00,6.7,6.7,6.68,6.69,750400.0,5.0056,5.0056,4.9907,4.9981,750400.0
2013-11-22 10:00:00,6.68,6.7,6.68,6.7,599200.0,4.9907,5.0056,4.9907,5.0056,599200.0
2013-11-22 10:30:00,6.7,6.71,6.7,6.7,397600.0,5.0056,5.0131,5.0056,5.0056,397600.0
2013-11-22 11:00:00,6.7,6.71,6.7,6.7,236800.0,5.0056,5.0131,5.0056,5.0056,236800.0
2013-11-22 11:30:00,6.7,6.73,6.7,6.73,525600.0,5.0056,5.028,5.0056,5.028,525600.0
2013-11-22 12:00:00,6.73,6.74,6.72,6.73,311200.0,5.028,5.0355,5.0205,5.028,311200.0
2013-11-22 12:30:00,6.73,6.73,6.73,6.73,289600.0,5.028,5.028,5.028,5.028,289600.0
2013-11-22 13:00:00,6.73,6.74,6.73,6.74,251200.0,5.028,5.0355,5.028,5.0355,251200.0
2013-11-22 13:30:00,6.74,6.74,6.72,6.72,203200.0,5.0355,5.0355,5.0205,5.0205,203200.0
2013-11-22 14:00:00,6.72,6.74,6.72,6.74,292000.0,5.0205,5.0355,5.0205,5.0355,292000.0
2013-11-22 14:30:00,6.74,6.74,6.73,6.74,386400.0,5.0355,5.0355,5.028,5.0355,386400.0
2013-11-22 15:00:00,6.74,6.75,6.73,6.75,390400.0,5.0355,5.043,5.028,5.043,390400.0
2013-11-22 15:30:00,6.75,6.75,6.74,6.74,1048000.0,5.043,5.043,5.0355,5.0355,1048000.0
2013-11-25 09:30:00,6.7,6.71,6.65,6.66,677600.0,5.0056,5.0131,4.9683,4.9757,677600.0
2013-11-25 10:00:00,6.67,6.69,6.66,6.68,728000.0,4.9832,4.9981,4.9757,4.9907,728000.0
2013-11-25 10:30:00,6.68,6.69,6.68,6.69,307200.0,4.9907,4.9981,4.9907,4.9981,307200.0
2013-11-25 11:00:00,6.69,6.69,6.67,6.67,157600.0,4.9981,4.9981,4.9832,4.9832,157600.0
2013-11-25 11:30:00,6.67,6.69,6.67,6.68,479200.0,4.9832,4.9981,4.9832,4.9907,479200.0
2013-11-25 12:00:00,6.68,6.68,6.65,6.67,439200.0,4.9907,4.9907,4.9683,4.9832,439200.0
2013-11-25 12:30:00,6.67,6.68,6.66,6.67,444000.0,4.9832,4.9907,4.9757,4.9832,444000.0
2013-11-25 13:00:00,6.67,6.68,6.66,6.67,575200.0,4.9832,4.9907,4.9757,4.9832,575200.0
2013-11-25 13:30:00,6.67,6.68,6.67,6.68,512800.0,4.9832,4.9907,4.9832,4.9907,512800.0
2013-11-25 14:00:00,6.68,6.68,6.67,6.68,675200.0,4.9907,4.9907,4.9832,4.9907,675200.0
2013-11-25 14:30:00,6.68,6.68,6.67,6.67,604800.0,4.9907,4.9907,4.9832,4.9832,604800.0
2013-11-25 15:00:00,6.67,6.67,6.66,6.67,709600.0,4.9832,4.9832,4.9757,4.9832,709600.0
2013-11-25 15:30:00,6.67,6.67,6.65,6.65,1500000.0,4.9832,4.9832,4.9683,4.9683,1500000.0
2013-11-26 09:30:00,6.65,6.66,6.6,6.63,510400.0,4.9683,4.9757,4.9309,4.9533,510400.0
2013-11-26 10:00:00,6.63,6.63,6.62,6.63,421600.0,4.9533,4.9533,4.9458,4.9533,421600.0
2013-11-26 10:30:00,6.63,6.65,6.63,6.64,267200.0,4.9533,4.9683,4.9533,4.9608,267200.0
2013-11-26 11:00:00,6.64,6.66,6.64,6.66,898400.0,4.9608,4.9757,4.9608,4.9757,898400.0
2013-11-26 11:30:00,6.66,6.67,6.65,6.67,417600.0,4.9757,4.9832,4.9683,4.9832,417600.0
2013-11-26 12:00:00,6.67,6.69,6.66,6.68,421600.0,4.9832,4.9981,4.9757,4.9907,421600.0
2013-11-26 12:30:00,6.68,6.7,6.68,6.7,424800.0,4.9907,5.0056,4.9907,5.0056,424800.0
2013-11-26 13:00:00,6.7,6.73,6.7,6.73,361600.0,5.0056,5.028,5.0056,5.028,361600.0
2013-11-26 13:30:00,6.73,6.73,6.7,6.7,484000.0,5.028,5.028,5.0056,5.0056,484000.0
2013-11-26 14:00:00,6.7,6.71,6.7,6.7,932800.0,5.0056,5.0131,5.0056,5.0056,932800.0
2013-11-26 14:30:00,6.7,6.71,6.7,6.7,364000.0,5.0056,5.0131,5.0056,5.0056,364000.0
2013-11-26 15:00:00,6.7,6.71,6.69,6.7,408000.0,5.0056,5.0131,4.9981,5.0056,408000.0
2013-11-26 15:30:00,6.7,6.71,6.69,6.7,1132800.0,5.0056,5.0131,4.9981,5.0056,1132800.0
2013-11-27 09:30:00,6.66,6.66,6.63,6.65,1173600.0,4.9757,4.9757,4.9533,4.9683,1173600.0
2013-11-27 10:00:00,6.65,6.65,6.64,6.65,575200.0,4.9683,4.9683,4.9608,4.9683,575200.0
2013-11-27 10:30:00,6.65,6.66,6.61,6.64,784800.0,4.9683,4.9757,4.9384,4.9608,784800.0
2013-11-27 11:00:00,6.64,6.65,6.64,6.65,287200.0,4.9608,4.9683,4.9608,4.9683,287200.0
2013-11-27 11:30:00,6.65,6.66,6.65,6.66,344000.0,4.9683,4.9757,4.9683,4.9757,344000.0
2013-11-27 12:00:00,6.66,6.66,6.65,6.66,314400.0,4.9757,4.9757,4.9683,4.9757,314400.0
2013-11-27 12:30:00,6.66,6.67,6.66,6.66,359200.0,4.9757,4.9832,4.9757,4.9757,359200.0
2013-11-27 13:00:00,6.66,6.66,6.65,6.66,237600.0,4.9757,4.9757,4.9683,4.9757,237600.0
2013-11-27 13:30:00,6.66,6.66,6.66,6.66,429600.0,4.9757,4.9757,4.9757,4.9757,429600.0
2013-11-27 14:00:00,6.66,6.66,6.65,6.65,256000.0,4.9757,4.9757,4.9683,4.9683,256000.0
2013-11-27 14:30:00,6.65,6.65,6.65,6.65,875200.0,4.9683,4.9683,4.9683,4.9683,875200.0
2013-11-27 15:00:00,6.65,6.65,6.64,6.65,371200.0,4.9683,4.9683,4.9608,4.9683,371200.0
2013-11-27 15:30:00,6.65,6.66,6.65,6.65,912000.0,4.9683,4.9757,4.9683,4.9683,912000.0
2013-11-29 09:30:00,6.71,6.82,6.7,6.75,708800.0,5.0131,5.0953,5.0056,5.043,708800.0
2013-11-29 10:00:00,6.75,6.76,6.74,6.75,326400.0,5.043,5.0504,5.0355,5.043,326400.0
2013-11-29 10:30:00,6.75,6.77,6.75,6.76,320000.0,5.043,5.0579,5.043,5.0504,320000.0
2013-11-29 11:00:00,6.76,6.77,6.76,6.77,282400.0,5.0504,5.0579,5.0504,5.0579,282400.0
2013-11-29 11:30:00,6.77,6.77,6.75,6.77,244000.0,5.0579,5.0579,5.043,5.0579,244000.0
2013-11-29 12:00:00,6.77,6.78,6.75,6.78,444800.0,5.0579,5.0654,5.043,5.0654,444800.0
2013-11-29 12:30:00,6.78,6.78,6.74,6.76,523200.0,5.0654,5.0654,5.0355,5.0504,523200.0
2013-12-02 09:30:00,6.74,6.78,6.74,6.75,400800.0,5.0355,5.0654,5.0355,5.043,400800.0
2013-12-02 10:00:00,6.75,6.77,6.74,6.74,546400.0,5.043,5.0579,5.0355,5.0355,546400.0
2013-12-02 10:30:00,6.75,6.75,6.72,6.74,244800.0,5.043,5.043,5.0205,5.0355,244800.0
2013-12-02 11:00:00,6.74,6.74,6.72,6.72,177600.0,5.0355,5.0355,5.0205,5.0205,177600.0
2013-12-02 11:30:00,6.73,6.75,6.72,6.75,208000.0,5.028,5.043,5.0205,5.043,208000.0
2013-12-02 12:00:00,6.75,6.76,6.74,6.75,156000.0,5.043,5.0504,5.0355,5.043,156000.0
2013-12-02 12:30:00,6.75,6.75,6.74,6.74,144800.0,5.043,5.043,5.0355,5.0355,144800.0
2013-12-02 13:00:00,6.74,6.75,6.73,6.73,326400.0,5.0355,5.043,5.028,5.028,326400.0
2013-12-02 13:30:00,6.73,6.75,6.72,6.75,244800.0,5.028,5.043,5.0205,5.043,244800.0
2013-12-02 14:00:00,6.75,6.75,6.71,6.71,400800.0,5.043,5.043,5.0131,5.0131,400800.0
2013-12-02 14:30:00,6.71,6.72,6.7,6.72,256800.0,5.0131,5.0205,5.0056,5.0205,256800.0
2013-12-02 15:00:00,6.72,6.72,6.7,6.7,359200.0,5.0205,5.0205,5.0056,5.0056,359200.0
2013-12-02 15:30:00,6.7,6.71,6.69,6.7,844000.0,5.0056,5.0131,4.9981,5.0056,844000.0
2013-12-03 09:30:00,6.72,6.72,6.68,6.7,627200.0,5.0205,5.0205,4.9907,5.0056,627200.0
2013-12-03 10:00:00,6.7,6.71,6.66,6.66,234400.0,5.0056,5.0131,4.9757,4.9757,234400.0
2013-12-03 10:30:00,6.66,6.67,6.66,6.67,356000.0,4.9757,4.9832,4.9757,4.9832,356000.0
2013-12-03 11:00:00,6.67,6.67,6.64,6.64,372800.0,4.9832,4.9832,4.9608,4.9608,372800.0
2013-12-03 11:30:00,6.64,6.67,6.64,6.67,599200.0,4.9608,4.9832,4.9608,4.9832,599200.0
2013-12-03 12:00:00,6.67,6.67,6.65,6.66,385600.0,4.9832,4.9832,4.9683,4.9757,385600.0
2013-12-03 12:30:00,6.66,6.67,6.66,6.66,76000.0,4.9757,4.9832,4.9757,4.9757,76000.0
2013-12-03 13:00:00,6.66,6.66,6.65,6.65,165600.0,4.9757,4.9757,4.9683,4.9683,165600.0
2013-12-03 13:30:00,6.65,6.66,6.64,6.65,127200.0,4.9683,4.9757,4.9608,4.9683,127200.0
2013-12-03 14:00:00,6.65,6.66,6.64,6.66,123200.0,4.9683,4.9757,4.9608,4.9757,123200.0
2013-12-03 14:30:00,6.65,6.67,6.65,6.67,194400.0,4.9683,4.9832,4.9683,4.9832,194400.0
2013-12-03 15:00:00,6.66,6.66,6.65,6.65,477600.0,4.9757,4.9757,4.9683,4.9683,477600.0
2013-12-03 15:30:00,6.65,6.66,6.64,6.65,1725600.0,4.9683,4.9757,4.9608,4.9683,1725600.0
2013-12-04 09:30:00,6.73,6.73,6.68,6.72,940000.0,5.028,5.028,4.9907,5.0205,940000.0
2013-12-04 10:00:00,6.72,6.73,6.71,6.73,840800.0,5.0205,5.028,5.0131,5.028,840800.0
2013-12-04 10:30:00,6.73,6.75,6.72,6.74,702400.0,5.028,5.043,5.0205,5.0355,702400.0
2013-12-04 11:00:00,6.74,6.75,6.73,6.73,698400.0,5.0355,5.043,5.028,5.028,698400.0
2013-12-04 11:30:00,6.73,6.74,6.73,6.74,339200.0,5.028,5.0355,5.028,5.0355,339200.0
2013-12-04 12:00:00,6.73,6.74,6.72,6.74,305600.0,5.028,5.0355,5.0205,5.0355,305600.0
2013-12-04 12:30:00,6.73,6.74,6.73,6.74,249600.0,5.028,5.0355,5.028,5.0355,249600.0
2013-12-04 13:00:00,6.74,6.75,6.73,6.73,428800.0,5.0355,5.043,5.028,5.028,428800.0
2013-12-04 13:30:00,6.73,6.74,6.72,6.73,341600.0,5.028,5.0355,5.0205,5.028,341600.0
2013-12-04 14:00:00,6.73,6.75,6.73,6.74,400800.0,5.028,5.043,5.028,5.0355,400800.0
2013-12-04 14:30:00,6.74,6.77,6.74,6.76,320800.0,5.0355,5.0579,5.0355,5.0504,320800.0
2013-12-04 15:00:00,6.76,6.78,6.76,6.78,729600.0,5.0504,5.0654,5.0504,5.0654,729600.0
2013-12-04 15:30:00,6.78,6.81,6.77,6.79,1681600.0,5.0654,5.0878,5.0579,5.0728,1681600.0
2013-12-05 09:30:00,6.78,6.81,6.75,6.77,622400.0,5.0654,5.0878,5.043,5.0579,622400.0
2013-12-05 10:00:00,6.77,6.79,6.74,6.74,252800.0,5.0579,5.0728,5.0355,5.0355,252800.0
2013-12-05 10:30:00,6.74,6.78,6.74,6.76,286400.0,5.0355,5.0654,5.0355,5.0504,286400.0
2013-12-05 11:00:00,6.76,6.76,6.75,6.76,173600.0,5.0504,5.0504,5.043,5.0504,173600.0
2013-12-05 11:30:00,6.76,6.76,6.74,6.75,180000.0,5.0504,5.0504,5.0355,5.043,180000.0
2013-12-05 12:00:00,6.75,6.76,6.75,6.75,96800.0,5.043,5.0504,5.043,5.043,96800.0
2013-12-05 12:30:00,6.75,6.75,6.74,6.75,260800.0,5.043,5.043,5.0355,5.043,260800.0
2013-12-05 13:00:00,6.75,6.75,6.74,6.74,188000.0,5.043,5.043,5.0355,5.0355,188000.0
2013-12-05 13:30:00,6.74,6.75,6.73,6.74,171200.0,5.0355,5.043,5.028,5.0355,171200.0
2013-12-05 14:00:00,6.74,6.74,6.72,6.72,464800.0,5.0355,5.0355,5.0205,5.0205,464800.0
2013-12-05 14:30:00,6.72,6.72,6.71,6.71,243200.0,5.0205,5.0205,5.0131,5.0131,243200.0
2013-12-05 15:00:00,6.71,6.72,6.71,6.72,436800.0,5.0131,5.0205,5.0131,5.0205,436800.0
2013-12-05 15:30:00,6.72,6.73,6.72,6.73,1204800.0,5.0205,5.028,5.0205,5.028,1204800.0
2013-12-06 09:30:00,6.84,6.87,6.83,6.85,971200.0,5.1102,5.1326,5.1027,5.1177,971200.0
2013-12-06 10:00:00,6.85,6.91,6.85,6.9,644800.0,5.1177,5.1625,5.1177,5.155,644800.0
2013-12-06 10:30:00,6.91,6.93,6.9,6.92,861600.0,5.1625,5.1774,5.155,5.17,861600.0
2013-12-06 11:00:00,6.92,6.94,6.91,6.93,1348800.0,5.17,5.1849,5.1625,5.1774,1348800.0
2013-12-06 11:30:00,6.93,6.96,6.93,6.96,717600.0,5.1774,5.1999,5.1774,5.1999,717600.0
2013-12-06 12:00:00,6.96,6.98,6.93,6.95,1182400.0,5.1999,5.2148,5.1774,5.1924,1182400.0
2013-12-06 12:30:00,6.95,6.95,6.94,6.95,671200.0,5.1924,5.1924,5.1849,5.1924,671200.0
2013-12-06 13:00:00,6.95,6.96,6.95,6.95,255200.0,5.1924,5.1999,5.1924,5.1924,255200.0
2013-12-06 13:30:00,6.95,6.96,6.94,6.95,390400.0,5.1924,5.1999,5.1849,5.1924,390400.0
2013-12-06 14:00:00,6.95,6.95,6.94,6.94,340800.0,5.1924,5.1924,5.1849,5.1849,340800.0
2013-12-06 14:30:00,6.94,6.94,6.93,6.94,437600.0,5.1849,5.1849,5.1774,5.1849,437600.0
2013-12-06 15:00:00,6.94,6.94,6.93,6.93,679200.0,5.1849,5.1849,5.1774,5.1774,679200.0
2013-12-06 15:30:00,6.93,6.94,6.93,6.93,1799200.0,5.1774,5.1849,5.1774,5.1774,1799200.0
2013-12-09 09:30:00,6.88,6.89,6.86,6.87,817600.0,5.1401,5.1476,5.1251,5.1326,817600.0
2013-12-09 10:00:00,6.87,6.88,6.86,6.87,208000.0,5.1326,5.1401,5.1251,5.1326,208000.0
2013-12-09 10:30:00,6.87,6.87,6.86,6.87,281600.0,5.1326,5.1326,5.1251,5.1326,281600.0
2013-12-09 11:00:00,6.87,6.87,6.86,6.86,165600.0,5.1326,5.1326,5.1251,5.1251,165600.0
2013-12-09 11:30:00,6.86,6.89,6.86,6.89,373600.0,5.1251,5.1476,5.1251,5.1476,373600.0
2013-12-09 12:00:00,6.88,6.9,6.87,6.88,473600.0,5.1401,5.155,5.1326,5.1401,473600.0
2013-12-09 12:30:00,6.88,6.9,6.88,6.9,483200.0,5.1401,5.155,5.1401,5.155,483200.0
2013-12-09 13:00:00,6.9,6.91,6.89,6.9,180000.0,5.155,5.1625,5.1476,5.155,180000.0
2013-12-09 13:30:00,6.9,6.9,6.89,6.9,251200.0,5.155,5.155,5.1476,5.155,251200.0
2013-12-09 14:00:00,6.9,6.91,6.89,6.91,302400.0,5.155,5.1625,5.1476,5.1625,302400.0
2013-12-09 14:30:00,6.91,6.91,6.9,6.9,372000.0,5.1625,5.1625,5.155,5.155,372000.0
2013-12-09 15:00:00,6.9,6.91,6.89,6.9,568800.0,5.155,5.1625,5.1476,5.155,568800.0
2013-12-09 15:30:00,6.9,6.9,6.89,6.9,1893600.0,5.155,5.155,5.1476,5.155,1893600.0
2013-12-10 09:30:00,6.88,6.9,6.83,6.87,373600.0,5.1401,5.155,5.1027,5.1326,373600.0
2013-12-10 10:00:00,6.87,6.89,6.87,6.88,180000.0,5.1326,5.1476,5.1326,5.1401,180000.0
2013-12-10 10:30:00,6.88,6.92,6.88,6.92,384000.0,5.1401,5.17,5.1401,5.17,384000.0
2013-12-10 11:00:00,6.92,6.92,6.89,6.89,259200.0,5.17,5.17,5.1476,5.1476,259200.0
2013-12-10 11:30:00,6.89,6.89,6.88,6.88,246400.0,5.1476,5.1476,5.1401,5.1401,246400.0
2013-12-10 12:00:00,6.88,6.9,6.88,6.88,337600.0,5.1401,5.155,5.1401,5.1401,337600.0
2013-12-10 12:30:00,6.88,6.89,6.88,6.88,144000.0,5.1401,5.1476,5.1401,5.1401,144000.0
2013-12-10 13:00:00,6.88,6.89,6.88,6.89,208000.0,5.1401,5.1476,5.1401,5.1476,208000.0
2013-12-10 13:30:00,6.89,6.9,6.88,6.89,480800.0,5.1476,5.155,5.1401,5.1476,480800.0
2013-12-10 14:00:00,6.9,6.9,6.89,6.9,308000.0,5.155,5.155,5.1476,5.155,308000.0
2013-12-10 14:30:00,6.9,6.91,6.9,6.91,312000.0,5.155,5.1625,5.155,5.1625,312000.0
2013-12-10 15:00:00,6.9,6.91,6.9,6.91,387200.0,5.155,5.1625,5.155,5.1625,387200.0
2013-12-10 15:30:00,6.9,6.91,6.88,6.88,804000.0,5.155,5.1625,5.1401,5.1401,804000.0
2013-12-11 09:30:00,6.88,6.94,6.88,6.9,1371200.0,5.1401,5.1849,5.1401,5.155,1371200.0
2013-12-11 10:00:00,6.91,6.91,6.85,6.86,294400.0,5.1625,5.1625,5.1177,5.1251,294400.0
2013-12-11 10:30:00,6.86,6.87,6.85,6.85,172000.0,5.1251,5.1326,5.1177,5.1177,172000.0
2013-12-11 11:00:00,6.86,6.86,6.82,6.82,190400.0,5.1251,5.1251,5.0953,5.0953,190400.0
2013-12-11 11:30:00,6.82,6.82,6.82,6.82,112000.0,5.0953,5.0953,5.0953,5.0953,112000.0
2013-12-11 12:00:00,6.82,6.82,6.8,6.8,160000.0,5.0953,5.0953,5.0803,5.0803,160000.0
2013-12-11 12:30:00,6.81,6.83,6.8,6.82,226400.0,5.0878,5.1027,5.0803,5.0953,226400.0
2013-12-11 13:00:00,6.82,6.82,6.8,6.8,212000.0,5.0953,5.0953,5.0803,5.0803,212000.0
2013-12-11 13:30:00,6.8,6.82,6.8,6.82,380000.0,5.0803,5.0953,5.0803,5.0953,380000.0
2013-12-11 14:00:00,6.82,6.82,6.81,6.81,153600.0,5.0953,5.0953,5.0878,5.0878,153600.0
2013-12-11 14:30:00,6.81,6.81,6.8,6.8,421600.0,5.0878,5.0878,5.0803,5.0803,421600.0
2013-12-11 15:00:00,6.8,6.8,6.79,6.79,401600.0,5.0803,5.0803,5.0728,5.0728,401600.0
2013-12-11 15:30:00,6.79,6.8,6.78,6.79,1151200.0,5.0728,5.0803,5.0654,5.0728,1151200.0
2013-12-12 09:30:00,6.77,6.81,6.72,6.72,625600.0,5.0579,5.0878,5.0205,5.0205,625600.0
2013-12-12 10:00:00,6.72,6.73,6.71,6.72,234400.0,5.0205,5.028,5.0131,5.0205,234400.0
2013-12-12 10:30:00,6.72,6.74,6.71,6.72,347200.0,5.0205,5.0355,5.0131,5.0205,347200.0
2013-12-12 11:00:00,6.72,6.74,6.71,6.72,295200.0,5.0205,5.0355,5.0131,5.0205,295200.0
2013-12-12 11:30:00,6.72,6.74,6.72,6.73,178400.0,5.0205,5.0355,5.0205,5.028,178400.0
2013-12-12 12:00:00,6.73,6.74,6.71,6.72,250400.0,5.028,5.0355,5.0131,5.0205,250400.0
2013-12-12 12:30:00,6.72,6.72,6.71,6.71,268000.0,5.0205,5.0205,5.0131,5.0131,268000.0
2013-12-12 13:00:00,6.71,6.72,6.71,6.72,168800.0,5.0131,5.0205,5.0131,5.0205,168800.0
2013-12-12 13:30:00,6.72,6.73,6.71,6.72,236000.0,5.0205,5.028,5.0131,5.0205,236000.0
2013-12-12 14:00:00,6.72,6.73,6.72,6.73,160800.0,5.0205,5.028,5.0205,5.028,160800.0
2013-12-12 14:30:00,6.73,6.74,6.73,6.74,208800.0,5.028,5.0355,5.028,5.0355,208800.0
2013-12-12 15:00:00,6.74,6.75,6.74,6.75,526400.0,5.0355,5.043,5.0355,5.043,526400.0
2013-12-12 15:30:00,6.75,6.75,6.73,6.74,1608000.0,5.043,5.043,5.028,5.0355,1608000.0
2013-12-13 09:30:00,6.75,6.83,6.73,6.78,616000.0,5.043,5.1027,5.028,5.0654,616000.0
2013-12-13 10:00:00,6.78,6.8,6.77,6.8,379200.0,5.0654,5.0803,5.0579,5.0803,379200.0
2013-12-13 10:30:00,6.8,6.82,6.79,6.81,347200.0,5.0803,5.0953,5.0728,5.0878,347200.0
2013-12-13 11:00:00,6.81,6.81,6.78,6.78,352800.0,5.0878,5.0878,5.0654,5.0654,352800.0
2013-12-13 11:30:00,6.78,6.78,6.76,6.78,198400.0,5.0654,5.0654,5.0504,5.0654,198400.0
2013-12-13 12:00:00,6.78,6.8,6.77,6.79,221600.0,5.0654,5.0803,5.0579,5.0728,221600.0
2013-12-13 12:30:00,6.79,6.81,6.79,6.81,206400.0,5.0728,5.0878,5.0728,5.0878,206400.0
2013-12-13 13:00:00,6.81,6.81,6.78,6.79,216800.0,5.0878,5.0878,5.0654,5.0728,216800.0
2013-12-13 13:30:00,6.8,6.81,6.8,6.8,223200.0,5.0803,5.0878,5.0803,5.0803,223200.0
2013-12-13 14:00:00,6.8,6.8,6.78,6.78,187200.0,5.0803,5.0803,5.0654,5.0654,187200.0
2013-12-13 14:30:00,6.78,6.79,6.78,6.79,284800.0,5.0654,5.0728,5.0654,5.0728,284800.0
2013-12-13 15:00:00,6.79,6.81,6.79,6.81,282400.0,5.0728,5.0878,5.0728,5.0878,282400.0
2013-12-13 15:30:00,6.8,6.8,6.79,6.8,711200.0,5.0803,5.0803,5.0728,5.0803,711200.0
2013-12-16 09:30:00,6.94,7.02,6.91,7.0,2374400.0,5.1849,5.2447,5.1625,5.2297,2374400.0
2013-12-16 10:00:00,7.0,7.01,7.0,7.01,2703200.0,5.2297,5.2372,5.2297,5.2372,2703200.0
2013-12-16 10:30:00,7.01,7.02,7.0,7.01,1173600.0,5.2372,5.2447,5.2297,5.2372,1173600.0
2013-12-16 11:00:00,7.01,7.01,6.99,7.01,1070400.0,5.2372,5.2372,5.2223,5.2372,1070400.0
2013-12-16 11:30:00,7.01,7.01,6.98,6.98,916000.0,5.2372,5.2372,5.2148,5.2148,916000.0
2013-12-16 12:00:00,6.99,7.0,6.97,6.99,778400.0,5.2223,5.2297,5.2073,5.2223,778400.0
2013-12-16 12:30:00,6.99,7.0,6.98,6.98,240000.0,5.2223,5.2297,5.2148,5.2148,240000.0
2013-12-16 13:00:00,6.98,7.0,6.98,6.99,506400.0,5.2148,5.2297,5.2148,5.2223,506400.0
2013-12-16 13:30:00,6.99,7.0,6.99,6.99,325600.0,5.2223,5.2297,5.2223,5.2223,325600.0
2013-12-16 14:00:00,6.99,7.0,6.99,7.0,852800.0,5.2223,5.2297,5.2223,5.2297,852800.0
2013-12-16 14:30:00,7.0,7.01,7.0,7.01,1012800.0,5.2297,5.2372,5.2297,5.2372,1012800.0
2013-12-16 15:00:00,7.01,7.01,6.98,6.98,660800.0,5.2372,5.2372,5.2148,5.2148,660800.0
2013-12-16 15:30:00,6.98,6.99,6.95,6.96,1928800.0,5.2148,5.2223,5.1924,5.1999,1928800.0
2013-12-17 09:30:00,6.96,7.05,6.96,6.97,827200.0,5.1999,5.2671,5.1999,5.2073,827200.0
2013-12-17 10:00:00,6.98,6.98,6.96,6.96,343200.0,5.2148,5.2148,5.1999,5.1999,343200.0
2013-12-17 10:30:00,6.96,6.97,6.95,6.96,343200.0,5.1999,5.2073,5.1924,5.1999,343200.0
2013-12-17 11:00:00,6.96,6.96,6.94,6.94,269600.0,5.1999,5.1999,5.1849,5.1849,269600.0
2013-12-17 11:30:00,6.94,6.94,6.93,6.94,244800.0,5.1849,5.1849,5.1774,5.1849,244800.0
2013-12-17 12:00:00,6.94,6.95,6.93,6.95,199200.0,5.1849,5.1924,5.1774,5.1924,199200.0
2013-12-17 12:30:00,6.95,6.95,6.93,6.95,260800.0,5.1924,5.1924,5.1774,5.1924,260800.0
2013-12-17 13:00:00,6.95,6.97,6.95,6.97,320000.0,5.1924,5.2073,5.1924,5.2073,320000.0
2013-12-17 13:30:00,6.97,6.97,6.96,6.97,158400.0,5.2073,5.2073,5.1999,5.2073,158400.0
2013-12-17 14:00:00,6.97,6.98,6.97,6.98,239200.0,5.2073,5.2148,5.2073,5.2148,239200.0
2013-12-17 14:30:00,6.98,6.98,6.97,6.97,289600.0,5.2148,5.2148,5.2073,5.2073,289600.0
2013-12-17 15:00:00,6.97,6.98,6.97,6.98,423200.0,5.2073,5.2148,5.2073,5.2148,423200.0
2013-12-17 15:30:00,6.98,6.99,6.98,6.99,1010400.0,5.2148,5.2223,5.2148,5.2223,1010400.0
2013-12-18 09:30:00,6.98,6.99,6.92,6.93,509600.0,5.2148,5.2223,5.17,5.1774,509600.0
2013-12-18 10:00:00,6.93,6.95,6.91,6.92,325600.0,5.1774,5.1924,5.1625,5.17,325600.0
2013-12-18 10:30:00,6.92,6.93,6.92,6.92,175200.0,5.17,5.1774,5.17,5.17,175200.0
2013-12-18 11:00:00,6.92,6.93,6.92,6.92,242400.0,5.17,5.1774,5.17,5.17,242400.0
2013-12-18 11:30:00,6.92,6.92,6.9,6.9,347200.0,5.17,5.17,5.155,5.155,347200.0
2013-12-18 12:00:00,6.9,6.91,6.9,6.91,145600.0,5.155,5.1625,5.155,5.1625,145600.0
2013-12-18 12:30:00,6.91,6.91,6.9,6.9,346400.0,5.1625,5.1625,5.155,5.155,346400.0
2013-12-18 13:00:00,6.9,6.9,6.89,6.9,264800.0,5.155,5.155,5.1476,5.155,264800.0
2013-12-18 13:30:00,6.9,6.93,6.9,6.92,528000.0,5.155,5.1774,5.155,5.17,528000.0
2013-12-18 14:00:00,6.92,7.01,6.88,6.97,728800.0,5.17,5.2372,5.1401,5.2073,728800.0
2013-12-18 14:30:00,6.98,7.03,6.97,7.0,372000.0,5.2148,5.2522,5.2073,5.2297,372000.0
2013-12-18 15:00:00,7.0,7.02,6.99,7.0,289600.0,5.2297,5.2447,5.2223,5.2297,289600.0
2013-12-18 15:30:00,7.01,7.03,7.01,7.03,808000.0,5.2372,5.2522,5.2372,5.2522,808000.0
2013-12-19 09:30:00,7.04,7.06,7.01,7.06,547200.0,5.2596,5.2746,5.2372,5.2746,547200.0
2013-12-19 10:00:00,7.06,7.07,7.03,7.05,384800.0,5.2746,5.282,5.2522,5.2671,384800.0
2013-12-19 10:30:00,7.05,7.05,7.02,7.03,284800.0,5.2671,5.2671,5.2447,5.2522,284800.0
2013-12-19 11:00:00,7.03,7.03,7.0,7.01,329600.0,5.2522,5.2522,5.2297,5.2372,329600.0
2013-12-19 11:30:00,7.01,7.03,7.01,7.03,664800.0,5.2372,5.2522,5.2372,5.2522,664800.0
2013-12-19 12:00:00,7.02,7.04,7.01,7.04,249600.0,5.2447,5.2596,5.2372,5.2596,249600.0
2013-12-19 12:30:00,7.04,7.04,7.02,7.04,314400.0,5.2596,5.2596,5.2447,5.2596,314400.0
2013-12-19 13:00:00,7.04,7.06,7.04,7.06,283200.0,5.2596,5.2746,5.2596,5.2746,283200.0
2013-12-19 13:30:00,7.06,7.09,7.06,7.09,522400.0,5.2746,5.297,5.2746,5.297,522400.0
2013-12-19 14:00:00,7.09,7.09,7.07,7.08,689600.0,5.297,5.297,5.282,5.2895,689600.0
2013-12-19 14:30:00,7.08,7.09,7.07,7.09,804800.0,5.2895,5.297,5.282,5.297,804800.0
2013-12-19 15:00:00,7.09,7.09,7.07,7.08,670400.0,5.297,5.297,5.282,5.2895,670400.0
2013-12-19 15:30:00,7.08,7.08,7.06,7.07,1374400.0,5.2895,5.2895,5.2746,5.282,1374400.0
2013-12-20 09:30:00,7.13,7.14,7.1,7.1,1216000.0,5.3269,5.3343,5.3044,5.3044,1216000.0
2013-12-20 10:00:00,7.1,7.12,7.1,7.12,771200.0,5.3044,5.3194,5.3044,5.3194,771200.0
2013-12-20 10:30:00,7.12,7.14,7.11,7.12,716800.0,5.3194,5.3343,5.3119,5.3194,716800.0
2013-12-20 11:00:00,7.13,7.14,7.12,7.13,460000.0,5.3269,5.3343,5.3194,5.3269,460000.0
2013-12-20 11:30:00,7.13,7.14,7.12,7.13,361600.0,5.3269,5.3343,5.3194,5.3269,361600.0
2013-12-20 12:00:00,7.13,7.13,7.12,7.13,339200.0,5.3269,5.3269,5.3194,5.3269,339200.0
2013-12-20 12:30:00,7.13,7.13,7.12,7.12,304000.0,5.3269,5.3269,5.3194,5.3194,304000.0
2013-12-20 13:00:00,7.12,7.12,7.12,7.12,204000.0,5.3194,5.3194,5.3194,5.3194,204000.0
2013-12-20 13:30:00,7.12,7.13,7.11,7.13,332000.0,5.3194,5.3269,5.3119,5.3269,332000.0
2013-12-20 14:00:00,7.13,7.14,7.12,7.13,428000.0,5.3269,5.3343,5.3194,5.3269,428000.0
2013-12-20 14:30:00,7.13,7.14,7.13,7.13,392800.0,5.3269,5.3343,5.3269,5.3269,392800.0
2013-12-20 15:00:00,7.14,7.14,7.12,7.13,483200.0,5.3343,5.3343,5.3194,5.3269,483200.0
2013-12-20 15:30:00,7.13,7.14,7.13,7.13,1544800.0,5.3269,5.3343,5.3269,5.3269,1544800.0
2013-12-23 09:30:00,7.04,7.08,7.03,7.06,754400.0,5.2596,5.2895,5.2522,5.2746,754400.0
2013-12-23 10:00:00,7.05,7.09,7.04,7.09,868800.0,5.2671,5.297,5.2596,5.297,868800.0
2013-12-23 10:30:00,7.09,7.1,7.09,7.1,260000.0,5.297,5.3044,5.297,5.3044,260000.0
2013-12-23 11:00:00,7.1,7.1,7.08,7.09,256800.0,5.3044,5.3044,5.2895,5.297,256800.0
2013-12-23 11:30:00,7.09,7.1,7.09,7.09,172800.0,5.297,5.3044,5.297,5.297,172800.0
2013-12-23 12:00:00,7.1,7.1,7.09,7.1,512800.0,5.3044,5.3044,5.297,5.3044,512800.0
2013-12-23 12:30:00,7.1,7.1,7.09,7.1,285600.0,5.3044,5.3044,5.297,5.3044,285600.0
2013-12-23 13:00:00,7.09,7.1,7.09,7.09,194400.0,5.297,5.3044,5.297,5.297,194400.0
2013-12-23 13:30:00,7.09,7.1,7.08,7.09,352000.0,5.297,5.3044,5.2895,5.297,352000.0
2013-12-23 14:00:00,7.08,7.09,7.07,7.08,215200.0,5.2895,5.297,5.282,5.2895,215200.0
2013-12-23 14:30:00,7.08,7.11,7.07,7.11,2432000.0,5.2895,5.3119,5.282,5.3119,2432000.0
2013-12-23 15:00:00,7.11,7.12,7.09,7.1,1878400.0,5.3119,5.3194,5.297,5.3044,1878400.0
2013-12-23 15:30:00,7.11,7.11,7.1,7.11,2481600.0,5.3119,5.3119,5.3044,5.3119,2481600.0
2013-12-24 09:30:00,7.08,7.15,7.07,7.14,799200.0,5.2895,5.3418,5.282,5.3343,799200.0
2013-12-24 10:00:00,7.14,7.15,7.13,7.14,383200.0,5.3343,5.3418,5.3269,5.3343,383200.0
2013-12-24 10:30:00,7.14,7.16,7.13,7.15,341600.0,5.3343,5.3493,5.3269,5.3418,341600.0
2013-12-24 11:00:00,7.15,7.16,7.15,7.15,642400.0,5.3418,5.3493,5.3418,5.3418,642400.0
2013-12-24 11:30:00,7.15,7.15,7.14,7.15,304000.0,5.3418,5.3418,5.3343,5.3418,304000.0
2013-12-24 12:00:00,7.15,7.15,7.14,7.15,772000.0,5.3418,5.3418,5.3343,5.3418,772000.0
2013-12-24 12:30:00,7.15,7.15,7.14,7.14,939200.0,5.3418,5.3418,5.3343,5.3343,939200.0
2013-12-26 09:30:00,7.17,7.19,7.15,7.19,1120000.0,5.3567,5.3717,5.3418,5.3717,1120000.0
2013-12-26 10:00:00,7.19,7.19,7.18,7.19,468000.0,5.3717,5.3717,5.3642,5.3717,468000.0
2013-12-26 10:30:00,7.19,7.19,7.17,7.17,510400.0,5.3717,5.3717,5.3567,5.3567,510400.0
2013-12-26 11:00:00,7.18,7.19,7.17,7.19,528800.0,5.3642,5.3717,5.3567,5.3717,528800.0
2013-12-26 11:30:00,7.19,7.19,7.18,7.19,259200.0,5.3717,5.3717,5.3642,5.3717,259200.0
2013-12-26 12:00:00,7.19,7.19,7.18,7.19,400800.0,5.3717,5.3717,5.3642,5.3717,400800.0
2013-12-26 12:30:00,7.19,7.19,7.18,7.19,392800.0,5.3717,5.3717,5.3642,5.3717,392800.0
2013-12-26 13:00:00,7.19,7.19,7.18,7.18,702400.0,5.3717,5.3717,5.3642,5.3642,702400.0
2013-12-26 13:30:00,7.18,7.19,7.18,7.19,400800.0,5.3642,5.3717,5.3642,5.3717,400800.0
2013-12-26 14:00:00,7.19,7.19,7.18,7.19,296800.0,5.3717,5.3717,5.3642,5.3717,296800.0
2013-12-26 14:30:00,7.19,7.19,7.18,7.19,359200.0,5.3717,5.3717,5.3642,5.3717,359200.0
2013-12-26 15:00:00,7.19,7.19,7.19,7.19,390400.0,5.3717,5.3717,5.3717,5.3717,390400.0
2013-12-26 15:30:00,7.19,7.19,7.19,7.19,972000.0,5.3717,5.3717,5.3717,5.3717,972000.0
2013-12-27 09:30:00,7.25,7.28,7.2,7.28,799200.0,5.4165,5.4389,5.3792,5.4389,799200.0
2013-12-27 10:00:00,7.28,7.29,7.27,7.28,484000.0,5.4389,5.4464,5.4315,5.4389,484000.0
2013-12-27 10:30:00,7.28,7.29,7.27,7.28,810400.0,5.4389,5.4464,5.4315,5.4389,810400.0
2013-12-27 11:00:00,7.28,7.29,7.28,7.29,400000.0,5.4389,5.4464,5.4389,5.4464,400000.0
2013-12-27 11:30:00,7.29,7.29,7.28,7.28,432800.0,5.4464,5.4464,5.4389,5.4389,432800.0
2013-12-27 12:00:00,7.28,7.29,7.28,7.28,265600.0,5.4389,5.4464,5.4389,5.4389,265600.0
2013-12-27 12:30:00,7.28,7.28,7.28,7.28,338400.0,5.4389,5.4389,5.4389,5.4389,338400.0
2013-12-27 13:00:00,7.28,7.29,7.28,7.28,274400.0,5.4389,5.4464,5.4389,5.4389,274400.0
2013-12-27 13:30:00,7.28,7.28,7.28,7.28,375200.0,5.4389,5.4389,5.4389,5.4389,375200.0
2013-12-27 14:00:00,7.28,7.28,7.28,7.28,352800.0,5.4389,5.4389,5.4389,5.4389,352800.0
2013-12-27 14:30:00,7.28,7.29,7.28,7.28,885600.0,5.4389,5.4464,5.4389,5.4389,885600.0
2013-12-27 15:00:00,7.28,7.28,7.28,7.28,454400.0,5.4389,5.4389,5.4389,5.4389,454400.0
2013-12-27 15:30:00,7.28,7.29,7.26,7.28,1728800.0,5.4389,5.4464,5.424,5.4389,1728800.0
2013-12-30 09:30:00,7.1,7.11,7.05,7.06,1706400.0,5.3044,5.3119,5.2671,5.2746,1706400.0
2013-12-30 10:00:00,7.06,7.07,7.05,7.06,602400.0,5.2746,5.282,5.2671,5.2746,602400.0
2013-12-30 10:30:00,7.06,7.07,7.06,7.07,516800.0,5.2746,5.282,5.2746,5.282,516800.0
2013-12-30 11:00:00,7.07,7.08,7.07,7.08,575200.0,5.282,5.2895,5.282,5.2895,575200.0
2013-12-30 11:30:00,7.08,7.08,7.06,7.07,306400.0,5.2895,5.2895,5.2746,5.282,306400.0
2013-12-30 12:00:00,7.07,7.07,7.06,7.06,272800.0,5.282,5.282,5.2746,5.2746,272800.0
2013-12-30 12:30:00,7.06,7.06,7.05,7.06,275200.0,5.2746,5.2746,5.2671,5.2746,275200.0
2013-12-30 13:00:00,7.06,7.07,7.06,7.06,286400.0,5.2746,5.282,5.2746,5.2746,286400.0
2013-12-30 13:30:00,7.06,7.07,7.06,7.06,371200.0,5.2746,5.282,5.2746,5.2746,371200.0
2013-12-30 14:00:00,7.06,7.07,7.06,7.06,321600.0,5.2746,5.282,5.2746,5.2746,321600.0
2013-12-30 14:30:00,7.06,7.07,7.06,7.07,313600.0,5.2746,5.282,5.2746,5.282,313600.0
2013-12-30 15:00:00,7.07,7.07,7.06,7.06,472000.0,5.282,5.282,5.2746,5.2746,472000.0
2013-12-30 15:30:00,7.06,7.08,7.06,7.07,1039200.0,5.2746,5.2895,5.2746,5.282,1039200.0
2013-12-31 09:30:00,7.09,7.11,7.08,7.1,457600.0,5.297,5.3119,5.2895,5.3044,457600.0
2013-12-31 10:00:00,7.1,7.1,7.09,7.1,223200.0,5.3044,5.3044,5.297,5.3044,223200.0
2013-12-31 10:30:00,7.1,7.11,7.09,7.1,244000.0,5.3044,5.3119,5.297,5.3044,244000.0
2013-12-31 11:00:00,7.09,7.1,7.09,7.1,172800.0,5.297,5.3044,5.297,5.3044,172800.0
2013-12-31 11:30:00,7.1,7.1,7.09,7.09,169600.0,5.3044,5.3044,5.297,5.297,169600.0
2013-12-31 12:00:00,7.09,7.1,7.08,7.08,163200.0,5.297,5.3044,5.2895,5.2895,163200.0
2013-12-31 12:30:00,7.08,7.08,7.07,7.07,130400.0,5.2895,5.2895,5.282,5.282,130400.0
2013-12-31 13:00:00,7.07,7.07,7.06,7.07,92000.0,5.282,5.282,5.2746,5.282,92000.0
2013-12-31 13:30:00,7.07,7.08,7.07,7.07,104000.0,5.282,5.2895,5.282,5.282,104000.0
2013-12-31 14:00:00,7.07,7.08,7.07,7.07,161600.0,5.282,5.2895,5.282,5.282,161600.0
2013-12-31 14:30:00,7.07,7.07,7.06,7.07,213600.0,5.282,5.282,5.2746,5.282,213600.0
2013-12-31 15:00:00,7.07,7.08,7.06,7.08,240000.0,5.282,5.2895,5.2746,5.2895,240000.0
2013-12-31 15:30:00,7.08,7.09,7.07,7.08,698400.0,5.2895,5.297,5.282,5.2895,698400.0
2014-01-02 09:30:00,7.03,7.03,6.98,6.99,415200.0,5.2522,5.2522,5.2148,5.2223,415200.0
2014-01-02 10:00:00,6.99,6.99,6.96,6.97,186400.0,5.2223,5.2223,5.1999,5.2073,186400.0
2014-01-02 10:30:00,6.97,6.98,6.96,6.96,176800.0,5.2073,5.2148,5.1999,5.1999,176800.0
2014-01-02 11:00:00,6.96,6.97,6.96,6.97,240000.0,5.1999,5.2073,5.1999,5.2073,240000.0
2014-01-02 11:30:00,6.97,6.97,6.95,6.96,158400.0,5.2073,5.2073,5.1924,5.1999,158400.0
2014-01-02 12:00:00,6.96,6.96,6.95,6.95,172000.0,5.1999,5.1999,5.1924,5.1924,172000.0
2014-01-02 12:30:00,6.96,6.96,6.93,6.94,289600.0,5.1999,5.1999,5.1774,5.1849,289600.0
2014-01-02 13:00:00,6.94,6.96,6.93,6.94,169600.0,5.1849,5.1999,5.1774,5.1849,169600.0
2014-01-02 13:30:00,6.94,6.94,6.93,6.94,258400.0,5.1849,5.1849,5.1774,5.1849,258400.0
2014-01-02 14:00:00,6.94,6.95,6.93,6.93,244800.0,5.1849,5.1924,5.1774,5.1774,244800.0
2014-01-02 14:30:00,6.93,6.94,6.93,6.93,268800.0,5.1774,5.1849,5.1774,5.1774,268800.0
2014-01-02 15:00:00,6.93,6.95,6.93,6.94,332800.0,5.1774,5.1924,5.1774,5.1849,332800.0
2014-01-02 15:30:00,6.94,6.96,6.94,6.95,848800.0,5.1849,5.1999,5.1849,5.1924,848800.0
2014-01-03 09:30:00,7.14,7.2,7.14,7.15,1944000.0,5.3343,5.3792,5.3343,5.3418,1944000.0
2014-01-03 10:00:00,7.15,7.16,7.14,7.14,649600.0,5.3418,5.3493,5.3343,5.3343,649600.0
2014-01-03 10:30:00,7.14,7.16,7.13,7.15,648000.0,5.3343,5.3493,5.3269,5.3418,648000.0
2014-01-03 11:00:00,7.15,7.15,7.11,7.12,417600.0,5.3418,5.3418,5.3119,5.3194,417600.0
2014-01-03 11:30:00,7.12,7.12,7.11,7.12,416000.0,5.3194,5.3194,5.3119,5.3194,416000.0
2014-01-03 12:00:00,7.13,7.15,7.12,7.13,359200.0,5.3269,5.3418,5.3194,5.3269,359200.0
2014-01-03 12:30:00,7.12,7.13,7.12,7.12,322400.0,5.3194,5.3269,5.3194,5.3194,322400.0
2014-01-03 13:00:00,7.12,7.13,7.12,7.13,340000.0,5.3194,5.3269,5.3194,5.3269,340000.0
2014-01-03 13:30:00,7.13,7.13,7.12,7.13,257600.0,5.3269,5.3269,5.3194,5.3269,257600.0
2014-01-03 14:00:00,7.13,7.14,7.13,7.14,401600.0,5.3269,5.3343,5.3269,5.3343,401600.0
2014-01-03 14:30:00,7.14,7.16,7.13,7.15,385600.0,5.3343,5.3493,5.3269,5.3418,385600.0
2014-01-03 15:00:00,7.15,7.16,7.14,7.15,571200.0,5.3418,5.3493,5.3343,5.3418,571200.0
2014-01-03 15:30:00,7.15,7.15,7.14,7.14,1604000.0,5.3418,5.3418,5.3343,5.3343,1604000.0
2014-01-06 09:30:00,7.11,7.11,7.06,7.06,306400.0,5.3119,5.3119,5.2746,5.2746,306400.0
2014-01-06 10:00:00,7.06,7.07,7.04,7.06,232000.0,5.2746,5.282,5.2596,5.2746,232000.0
2014-01-06 10:30:00,7.06,7.06,7.03,7.03,152800.0,5.2746,5.2746,5.2522,5.2522,152800.0
2014-01-06 11:00:00,7.04,7.05,7.03,7.03,277600.0,5.2596,5.2671,5.2522,5.2522,277600.0
2014-01-06 11:30:00,7.04,7.04,7.02,7.04,108000.0,5.2596,5.2596,5.2447,5.2596,108000.0
2014-01-06 12:00:00,7.04,7.05,7.03,7.05,180800.0,5.2596,5.2671,5.2522,5.2671,180800.0
2014-01-06 12:30:00,7.04,7.06,7.04,7.06,148000.0,5.2596,5.2746,5.2596,5.2746,148000.0
2014-01-06 13:00:00,7.05,7.06,7.05,7.05,159200.0,5.2671,5.2746,5.2671,5.2671,159200.0
2014-01-06 13:30:00,7.05,7.06,7.04,7.05,352800.0,5.2671,5.2746,5.2596,5.2671,352800.0
2014-01-06 14:00:00,7.05,7.06,7.04,7.05,340000.0,5.2671,5.2746,5.2596,5.2671,340000.0
2014-01-06 14:30:00,7.05,7.06,7.05,7.05,268800.0,5.2671,5.2746,5.2671,5.2671,268800.0
2014-01-06 15:00:00,7.05,7.06,7.04,7.05,293600.0,5.2671,5.2746,5.2596,5.2671,293600.0
2014-01-06 15:30:00,7.05,7.06,7.03,7.04,1216000.0,5.2671,5.2746,5.2522,5.2596,1216000.0
2014-01-07 09:30:00,6.98,7.01,6.96,7.0,1249600.0,5.2148,5.2372,5.1999,5.2297,1249600.0
2014-01-07 10:00:00,7.0,7.02,7.0,7.02,588800.0,5.2297,5.2447,5.2297,5.2447,588800.0
2014-01-07 10:30:00,7.02,7.04,7.02,7.03,332000.0,5.2447,5.2596,5.2447,5.2522,332000.0
2014-01-07 11:00:00,7.04,7.05,7.03,7.04,537600.0,5.2596,5.2671,5.2522,5.2596,537600.0
2014-01-07 11:30:00,7.04,7.04,7.01,7.02,168800.0,5.2596,5.2596,5.2372,5.2447,168800.0
2014-01-07 12:00:00,7.02,7.02,7.02,7.02,288000.0,5.2447,5.2447,5.2447,5.2447,288000.0
2014-01-07 12:30:00,7.02,7.03,7.02,7.02,390400.0,5.2447,5.2522,5.2447,5.2447,390400.0
2014-01-07 13:00:00,7.02,7.02,7.01,7.01,93600.0,5.2447,5.2447,5.2372,5.2372,93600.0
2014-01-07 13:30:00,7.01,7.01,6.99,7.01,235200.0,5.2372,5.2372,5.2223,5.2372,235200.0
2014-01-07 14:00:00,7.0,7.01,7.0,7.01,372800.0,5.2297,5.2372,5.2297,5.2372,372800.0
2014-01-07 14:30:00,7.01,7.02,7.0,7.02,379200.0,5.2372,5.2447,5.2297,5.2447,379200.0
2014-01-07 15:00:00,7.02,7.02,7.01,7.02,180800.0,5.2447,5.2447,5.2372,5.2447,180800.0
2014-01-07 15:30:00,7.02,7.03,7.01,7.01,910400.0,5.2447,5.2522,5.2372,5.2372,910400.0
2014-01-08 09:30:00,6.94,6.94,6.92,6.93,1473600.0,5.1849,5.1849,5.17,5.1774,1473600.0
2014-01-08 10:00:00,6.93,6.94,6.92,6.92,650400.0,5.1774,5.1849,5.17,5.17,650400.0
2014-01-08 10:30:00,6.92,6.94,6.92,6.93,618400.0,5.17,5.1849,5.17,5.1774,618400.0
2014-01-08 11:00:00,6.93,6.94,6.92,6.92,507200.0,5.1774,5.1849,5.17,5.17,507200.0
2014-01-08 11:30:00,6.92,6.94,6.92,6.93,382400.0,5.17,5.1849,5.17,5.1774,382400.0
2014-01-08 12:00:00,6.93,6.93,6.92,6.93,550400.0,5.1774,5.1774,5.17,5.1774,550400.0
2014-01-08 12:30:00,6.93,6.94,6.93,6.93,323200.0,5.1774,5.1849,5.1774,5.1774,323200.0
2014-01-08 13:00:00,6.94,6.94,6.93,6.94,494400.0,5.1849,5.1849,5.1774,5.1849,494400.0
2014-01-08 13:30:00,6.94,6.94,6.93,6.93,357600.0,5.1849,5.1849,5.1774,5.1774,357600.0
2014-01-08 14:00:00,6.93,6.95,6.91,6.94,528800.0,5.1774,5.1924,5.1625,5.1849,528800.0
2014-01-08 14:30:00,6.94,6.94,6.93,6.93,456800.0,5.1849,5.1849,5.1774,5.1774,456800.0
2014-01-08 15:00:00,6.93,6.94,6.93,6.94,909600.0,5.1774,5.1849,5.1774,5.1849,909600.0
2014-01-08 15:30:00,6.94,6.97,6.94,6.97,1258400.0,5.1849,5.2073,5.1849,5.2073,1258400.0
2014-01-09 09:30:00,6.99,7.0,6.94,6.99,954400.0,5.2223,5.2297,5.1849,5.2223,954400.0
2014-01-09 10:00:00,6.99,7.0,6.98,7.0,598400.0,5.2223,5.2297,5.2148,5.2297,598400.0
2014-01-09 10:30:00,7.0,7.0,6.98,6.99,596800.0,5.2297,5.2297,5.2148,5.2223,596800.0
2014-01-09 11:00:00,6.99,7.0,6.96,6.96,1054400.0,5.2223,5.2297,5.1999,5.1999,1054400.0
2014-01-09 11:30:00,6.96,6.98,6.94,6.97,420000.0,5.1999,5.2148,5.1849,5.2073,420000.0
2014-01-09 12:00:00,6.97,6.99,6.97,6.99,286400.0,5.2073,5.2223,5.2073,5.2223,286400.0
2014-01-09 12:30:00,6.99,7.0,6.99,7.0,573600.0,5.2223,5.2297,5.2223,5.2297,573600.0
2014-01-09 13:00:00,7.0,7.0,6.98,6.98,293600.0,5.2297,5.2297,5.2148,5.2148,293600.0
2014-01-09 13:30:00,6.98,6.99,6.97,6.98,356000.0,5.2148,5.2223,5.2073,5.2148,356000.0
2014-01-09 14:00:00,6.99,7.13,6.98,7.08,3975200.0,5.2223,5.3269,5.2148,5.2895,3975200.0
2014-01-09 14:30:00,7.09,7.09,7.01,7.03,1462400.0,5.297,5.297,5.2372,5.2522,1462400.0
2014-01-09 15:00:00,7.03,7.05,7.01,7.04,596800.0,5.2522,5.2671,5.2372,5.2596,596800.0
2014-01-09 15:30:00,7.04,7.04,7.01,7.02,1318400.0,5.2596,5.2596,5.2372,5.2447,1318400.0
2014-01-10 09:30:00,7.23,7.37,7.19,7.37,7977600.0,5.4016,5.5062,5.3717,5.5062,7977600.0
2014-01-10 10:00:00,7.37,7.42,7.34,7.42,3389600.0,5.5062,5.5435,5.4838,5.5435,3389600.0
2014-01-10 10:30:00,7.42,7.44,7.4,7.41,2678400.0,5.5435,5.5585,5.5286,5.5361,2678400.0
2014-01-10 11:00:00,7.41,7.44,7.38,7.39,2582400.0,5.5361,5.5585,5.5136,5.5211,2582400.0
2014-01-10 11:30:00,7.39,7.4,7.38,7.4,1506400.0,5.5211,5.5286,5.5136,5.5286,1506400.0
2014-01-10 12:00:00,7.4,7.41,7.39,7.41,1126400.0,5.5286,5.5361,5.5211,5.5361,1126400.0
2014-01-10 12:30:00,7.41,7.45,7.41,7.44,1466400.0,5.5361,5.5659,5.5361,5.5585,1466400.0
2014-01-10 13:00:00,7.44,7.47,7.42,7.45,807200.0,5.5585,5.5809,5.5435,5.5659,807200.0
2014-01-10 13:30:00,7.45,7.45,7.43,7.43,630400.0,5.5659,5.5659,5.551,5.551,630400.0
2014-01-10 14:00:00,7.43,7.45,7.43,7.43,848000.0,5.551,5.5659,5.551,5.551,848000.0
2014-01-10 14:30:00,7.43,7.45,7.42,7.44,989600.0,5.551,5.5659,5.5435,5.5585,989600.0
2014-01-10 15:00:00,7.44,7.46,7.44,7.45,1566400.0,5.5585,5.5734,5.5585,5.5659,1566400.0
2014-01-10 15:30:00,7.45,7.46,7.43,7.44,5116000.0,5.5659,5.5734,5.551,5.5585,5116000.0
2014-01-13 09:30:00,7.5,7.56,7.49,7.51,2839200.0,5.6033,5.6481,5.5958,5.6108,2839200.0
2014-01-13 10:00:00,7.51,7.53,7.5,7.51,1084800.0,5.6108,5.6257,5.6033,5.6108,1084800.0
2014-01-13 10:30:00,7.51,7.52,7.46,7.48,876800.0,5.6108,5.6182,5.5734,5.5883,876800.0
2014-01-13 11:00:00,7.48,7.51,7.48,7.49,784000.0,5.5883,5.6108,5.5883,5.5958,784000.0
2014-01-13 11:30:00,7.49,7.53,7.49,7.52,807200.0,5.5958,5.6257,5.5958,5.6182,807200.0
2014-01-13 12:00:00,7.53,7.53,7.48,7.49,496000.0,5.6257,5.6257,5.5883,5.5958,496000.0
2014-01-13 12:30:00,7.49,7.49,7.47,7.47,208000.0,5.5958,5.5958,5.5809,5.5809,208000.0
2014-01-13 13:00:00,7.47,7.47,7.44,7.46,532000.0,5.5809,5.5809,5.5585,5.5734,532000.0
2014-01-13 13:30:00,7.46,7.46,7.44,7.45,312800.0,5.5734,5.5734,5.5585,5.5659,312800.0
2014-01-13 14:00:00,7.45,7.46,7.43,7.43,392000.0,5.5659,5.5734,5.551,5.551,392000.0
2014-01-13 14:30:00,7.43,7.44,7.43,7.44,528000.0,5.551,5.5585,5.551,5.5585,528000.0
2014-01-13 15:00:00,7.44,7.44,7.42,7.44,1352800.0,5.5585,5.5585,5.5435,5.5585,1352800.0
2014-01-13 15:30:00,7.44,7.44,7.42,7.43,1848000.0,5.5585,5.5585,5.5435,5.551,1848000.0
2014-01-14 09:30:00,7.51,7.52,7.44,7.45,800000.0,5.6108,5.6182,5.5585,5.5659,800000.0
2014-01-14 10:00:00,7.45,7.49,7.44,7.48,952000.0,5.5659,5.5958,5.5585,5.5883,952000.0
2014-01-14 10:30:00,7.48,7.51,7.47,7.51,408000.0,5.5883,5.6108,5.5809,5.6108,408000.0
2014-01-14 11:00:00,7.51,7.52,7.5,7.5,938400.0,5.6108,5.6182,5.6033,5.6033,938400.0
2014-01-14 11:30:00,7.5,7.52,7.5,7.51,460800.0,5.6033,5.6182,5.6033,5.6108,460800.0
2014-01-14 12:00:00,7.51,7.53,7.51,7.52,508800.0,5.6108,5.6257,5.6108,5.6182,508800.0
2014-01-14 12:30:00,7.53,7.54,7.53,7.54,580000.0,5.6257,5.6332,5.6257,5.6332,580000.0
2014-01-14 13:00:00,7.54,7.55,7.53,7.53,399200.0,5.6332,5.6406,5.6257,5.6257,399200.0
2014-01-14 13:30:00,7.53,7.54,7.53,7.54,427200.0,5.6257,5.6332,5.6257,5.6332,427200.0
2014-01-14 14:00:00,7.54,7.55,7.53,7.55,393600.0,5.6332,5.6406,5.6257,5.6406,393600.0
2014-01-14 14:30:00,7.55,7.55,7.54,7.55,396800.0,5.6406,5.6406,5.6332,5.6406,396800.0
2014-01-14 15:00:00,7.55,7.58,7.55,7.58,1165600.0,5.6406,5.6631,5.6406,5.6631,1165600.0
2014-01-14 15:30:00,7.57,7.58,7.56,7.57,1951200.0,5.6556,5.6631,5.6481,5.6556,1951200.0
2014-01-15 09:30:00,7.57,7.58,7.55,7.57,1092800.0,5.6556,5.6631,5.6406,5.6556,1092800.0
2014-01-15 10:00:00,7.58,7.62,7.56,7.61,914400.0,5.6631,5.6929,5.6481,5.6855,914400.0
2014-01-15 10:30:00,7.61,7.61,7.58,7.6,1480000.0,5.6855,5.6855,5.6631,5.678,1480000.0
2014-01-15 11:00:00,7.6,7.6,7.56,7.56,896000.0,5.678,5.678,5.6481,5.6481,896000.0
2014-01-15 11:30:00,7.56,7.57,7.54,7.54,850400.0,5.6481,5.6556,5.6332,5.6332,850400.0
2014-01-15 12:00:00,7.54,7.54,7.5,7.51,1680000.0,5.6332,5.6332,5.6033,5.6108,1680000.0
2014-01-15 12:30:00,7.51,7.52,7.5,7.5,564000.0,5.6108,5.6182,5.6033,5.6033,564000.0
2014-01-15 13:00:00,7.5,7.52,7.49,7.52,1075200.0,5.6033,5.6182,5.5958,5.6182,1075200.0
2014-01-15 13:30:00,7.52,7.53,7.51,7.52,224000.0,5.6182,5.6257,5.6108,5.6182,224000.0
2014-01-15 14:00:00,7.52,7.54,7.52,7.53,297600.0,5.6182,5.6332,5.6182,5.6257,297600.0
2014-01-15 14:30:00,7.53,7.53,7.52,7.52,725600.0,5.6257,5.6257,5.6182,5.6182,725600.0
2014-01-15 15:00:00,7.52,7.52,7.5,7.51,314400.0,5.6182,5.6182,5.6033,5.6108,314400.0
2014-01-15 15:30:00,7.51,7.51,7.5,7.5,1953600.0,5.6108,5.6108,5.6033,5.6033,1953600.0
2014-01-16 09:30:00,7.57,7.59,7.56,7.56,1198400.0,5.6556,5.6705,5.6481,5.6481,1198400.0
2014-01-16 10:00:00,7.56,7.58,7.55,7.58,3517600.0,5.6481,5.6631,5.6406,5.6631,3517600.0
2014-01-16 10:30:00,7.58,7.59,7.57,7.57,416000.0,5.6631,5.6705,5.6556,5.6556,416000.0
2014-01-16 11:00:00,7.57,7.58,7.56,7.58,660800.0,5.6556,5.6631,5.6481,5.6631,660800.0
2014-01-16 11:30:00,7.58,7.58,7.57,7.58,1246400.0,5.6631,5.6631,5.6556,5.6631,1246400.0
2014-01-16 12:00:00,7.58,7.58,7.57,7.58,1225600.0,5.6631,5.6631,5.6556,5.6631,1225600.0
2014-01-16 12:30:00,7.58,7.58,7.57,7.58,419200.0,5.6631,5.6631,5.6556,5.6631,419200.0
2014-01-16 13:00:00,7.58,7.58,7.57,7.58,696800.0,5.6631,5.6631,5.6556,5.6631,696800.0
2014-01-16 13:30:00,7.58,7.58,7.57,7.58,649600.0,5.6631,5.6631,5.6556,5.6631,649600.0
2014-01-16 14:00:00,7.58,7.59,7.57,7.58,968000.0,5.6631,5.6705,5.6556,5.6631,968000.0
2014-01-16 14:30:00,7.58,7.58,7.58,7.58,937600.0,5.6631,5.6631,5.6631,5.6631,937600.0
2014-01-16 15:00:00,7.58,7.58,7.57,7.58,1403200.0,5.6631,5.6631,5.6556,5.6631,1403200.0
2014-01-16 15:30:00,7.58,7.59,7.58,7.59,2292000.0,5.6631,5.6705,5.6631,5.6705,2292000.0
2014-01-17 09:30:00,7.56,7.6,7.52,7.52,1165600.0,5.6481,5.678,5.6182,5.6182,1165600.0
2014-01-17 10:00:00,7.52,7.53,7.5,7.5,1564800.0,5.6182,5.6257,5.6033,5.6033,1564800.0
2014-01-17 10:30:00,7.51,7.51,7.5,7.5,724800.0,5.6108,5.6108,5.6033,5.6033,724800.0
2014-01-17 11:00:00,7.5,7.51,7.5,7.51,486400.0,5.6033,5.6108,5.6033,5.6108,486400.0
2014-01-17 11:30:00,7.51,7.52,7.51,7.51,1398400.0,5.6108,5.6182,5.6108,5.6108,1398400.0
2014-01-17 12:00:00,7.51,7.53,7.51,7.52,990400.0,5.6108,5.6257,5.6108,5.6182,990400.0
2014-01-17 12:30:00,7.52,7.53,7.52,7.52,674400.0,5.6182,5.6257,5.6182,5.6182,674400.0
2014-01-17 13:00:00,7.53,7.53,7.51,7.52,620800.0,5.6257,5.6257,5.6108,5.6182,620800.0
2014-01-17 13:30:00,7.52,7.53,7.52,7.53,857600.0,5.6182,5.6257,5.6182,5.6257,857600.0
2014-01-17 14:00:00,7.53,7.53,7.52,7.53,768000.0,5.6257,5.6257,5.6182,5.6257,768000.0
2014-01-17 14:30:00,7.53,7.53,7.52,7.53,777600.0,5.6257,5.6257,5.6182,5.6257,777600.0
2014-01-17 15:00:00,7.53,7.53,7.52,7.52,696800.0,5.6257,5.6257,5.6182,5.6182,696800.0
2014-01-17 15:30:00,7.52,7.54,7.52,7.54,1876000.0,5.6182,5.6332,5.6182,5.6332,1876000.0
2014-01-21 09:30:00,7.58,7.68,7.58,7.61,2743200.0,5.6631,5.7378,5.6631,5.6855,2743200.0
2014-01-21 10:00:00,7.6,7.61,7.56,7.58,1376000.0,5.678,5.6855,5.6481,5.6631,1376000.0
2014-01-21 10:30:00,7.58,7.58,7.52,7.53,1842400.0,5.6631,5.6631,5.6182,5.6257,1842400.0
2014-01-21 11:00:00,7.53,7.54,7.51,7.52,908000.0,5.6257,5.6332,5.6108,5.6182,908000.0
2014-01-21 11:30:00,7.52,7.53,7.5,7.52,993600.0,5.6182,5.6257,5.6033,5.6182,993600.0
2014-01-21 12:00:00,7.52,7.54,7.52,7.54,1814400.0,5.6182,5.6332,5.6182,5.6332,1814400.0
2014-01-21 12:30:00,7.54,7.55,7.53,7.55,1348000.0,5.6332,5.6406,5.6257,5.6406,1348000.0
2014-01-21 13:00:00,7.55,7.55,7.54,7.54,1548800.0,5.6406,5.6406,5.6332,5.6332,1548800.0
2014-01-21 13:30:00,7.54,7.54,7.54,7.54,538400.0,5.6332,5.6332,5.6332,5.6332,538400.0
2014-01-21 14:00:00,7.54,7.58,7.53,7.58,2020000.0,5.6332,5.6631,5.6257,5.6631,2020000.0
2014-01-21 14:30:00,7.58,7.59,7.56,7.56,831200.0,5.6631,5.6705,5.6481,5.6481,831200.0
2014-01-21 15:00:00,7.56,7.56,7.55,7.55,1068000.0,5.6481,5.6481,5.6406,5.6406,1068000.0
2014-01-21 15:30:00,7.55,7.57,7.54,7.57,2230400.0,5.6406,5.6556,5.6332,5.6556,2230400.0
2014-01-22 09:30:00,7.62,7.65,7.59,7.6,1868800.0,5.6929,5.7154,5.6705,5.678,1868800.0
2014-01-22 10:00:00,7.6,7.63,7.6,7.63,870400.0,5.678,5.7004,5.678,5.7004,870400.0
2014-01-22 10:30:00,7.63,7.63,7.6,7.62,1516800.0,5.7004,5.7004,5.678,5.6929,1516800.0
2014-01-22 11:00:00,7.61,7.63,7.61,7.63,581600.0,5.6855,5.7004,5.6855,5.7004,581600.0
2014-01-22 11:30:00,7.63,7.64,7.63,7.64,560800.0,5.7004,5.7079,5.7004,5.7079,560800.0
2014-01-22 12:00:00,7.63,7.66,7.63,7.66,467200.0,5.7004,5.7228,5.7004,5.7228,467200.0
2014-01-22 12:30:00,7.65,7.66,7.65,7.65,255200.0,5.7154,5.7228,5.7154,5.7154,255200.0
2014-01-22 13:00:00,7.65,7.68,7.65,7.68,584800.0,5.7154,5.7378,5.7154,5.7378,584800.0
2014-01-22 13:30:00,7.68,7.68,7.67,7.68,534400.0,5.7378,5.7378,5.7303,5.7378,534400.0
2014-01-22 14:00:00,7.68,7.71,7.68,7.68,1091200.0,5.7378,5.7602,5.7378,5.7378,1091200.0
2014-01-22 14:30:00,7.68,7.7,7.68,7.69,532800.0,5.7378,5.7527,5.7378,5.7452,532800.0
2014-01-22 15:00:00,7.69,7.7,7.68,7.68,1120800.0,5.7452,5.7527,5.7378,5.7378,1120800.0
2014-01-22 15:30:00,7.69,7.69,7.68,7.69,1437600.0,5.7452,5.7452,5.7378,5.7452,1437600.0
2014-01-23 09:30:00,7.66,7.69,7.64,7.67,815200.0,5.7228,5.7452,5.7079,5.7303,815200.0
2014-01-23 10:00:00,7.66,7.67,7.65,7.65,994400.0,5.7228,5.7303,5.7154,5.7154,994400.0
2014-01-23 10:30:00,7.65,7.65,7.64,7.64,634400.0,5.7154,5.7154,5.7079,5.7079,634400.0
2014-01-23 11:00:00,7.64,7.64,7.63,7.63,564800.0,5.7079,5.7079,5.7004,5.7004,564800.0
2014-01-23 11:30:00,7.63,7.63,7.62,7.62,412800.0,5.7004,5.7004,5.6929,5.6929,412800.0
2014-01-23 12:00:00,7.62,7.65,7.62,7.65,837600.0,5.6929,5.7154,5.6929,5.7154,837600.0
2014-01-23 12:30:00,7.65,7.65,7.63,7.63,422400.0,5.7154,5.7154,5.7004,5.7004,422400.0
2014-01-23 13:00:00,7.63,7.63,7.62,7.63,492800.0,5.7004,5.7004,5.6929,5.7004,492800.0
2014-01-23 13:30:00,7.63,7.63,7.61,7.61,541600.0,5.7004,5.7004,5.6855,5.6855,541600.0
2014-01-23 14:00:00,7.61,7.62,7.61,7.61,456000.0,5.6855,5.6929,5.6855,5.6855,456000.0
2014-01-23 14:30:00,7.61,7.63,7.61,7.63,308000.0,5.6855,5.7004,5.6855,5.7004,308000.0
2014-01-23 15:00:00,7.63,7.63,7.63,7.63,488800.0,5.7004,5.7004,5.7004,5.7004,488800.0
2014-01-23 15:30:00,7.63,7.66,7.63,7.65,1478400.0,5.7004,5.7228,5.7004,5.7154,1478400.0
2014-01-24 09:30:00,7.55,7.57,7.51,7.57,1442400.0,5.6406,5.6556,5.6108,5.6556,1442400.0
2014-01-24 10:00:00,7.57,7.58,7.55,7.55,688800.0,5.6556,5.6631,5.6406,5.6406,688800.0
2014-01-24 10:30:00,7.55,7.55,7.51,7.53,741600.0,5.6406,5.6406,5.6108,5.6257,741600.0
2014-01-24 11:00:00,7.53,7.54,7.48,7.48,529600.0,5.6257,5.6332,5.5883,5.5883,529600.0
2014-01-24 11:30:00,7.48,7.54,7.47,7.49,1087200.0,5.5883,5.6332,5.5809,5.5958,1087200.0
2014-01-24 12:00:00,7.49,7.49,7.46,7.47,635200.0,5.5958,5.5958,5.5734,5.5809,635200.0
2014-01-24 12:30:00,7.47,7.49,7.47,7.47,584000.0,5.5809,5.5958,5.5809,5.5809,584000.0
2014-01-24 13:00:00,7.47,7.48,7.46,7.46,416000.0,5.5809,5.5883,5.5734,5.5734,416000.0
2014-01-24 13:30:00,7.46,7.47,7.46,7.46,612800.0,5.5734,5.5809,5.5734,5.5734,612800.0
2014-01-24 14:00:00,7.46,7.46,7.44,7.45,409600.0,5.5734,5.5734,5.5585,5.5659,409600.0
2014-01-24 14:30:00,7.45,7.46,7.45,7.46,247200.0,5.5659,5.5734,5.5659,5.5734,247200.0
2014-01-24 15:00:00,7.45,7.46,7.45,7.45,351200.0,5.5659,5.5734,5.5659,5.5659,351200.0
2014-01-24 15:30:00,7.45,7.46,7.44,7.44,1584800.0,5.5659,5.5734,5.5585,5.5585,1584800.0
2014-01-27 09:30:00,7.42,7.46,7.4,7.43,3636000.0,5.5435,5.5734,5.5286,5.551,3636000.0
2014-01-27 10:00:00,7.43,7.43,7.37,7.37,1850400.0,5.551,5.551,5.5062,5.5062,1850400.0
2014-01-27 10:30:00,7.37,7.38,7.35,7.35,1253600.0,5.5062,5.5136,5.4912,5.4912,1253600.0
2014-01-27 11:00:00,7.35,7.35,7.33,7.34,926400.0,5.4912,5.4912,5.4763,5.4838,926400.0
2014-01-27 11:30:00,7.34,7.35,7.31,7.31,1623200.0,5.4838,5.4912,5.4613,5.4613,1623200.0
2014-01-27 12:00:00,7.31,7.32,7.28,7.28,1118400.0,5.4613,5.4688,5.4389,5.4389,1118400.0
2014-01-27 12:30:00,7.28,7.29,7.27,7.28,1269600.0,5.4389,5.4464,5.4315,5.4389,1269600.0
2014-01-27 13:00:00,7.28,7.28,7.27,7.28,1414400.0,5.4389,5.4389,5.4315,5.4389,1414400.0
2014-01-27 13:30:00,7.28,7.29,7.27,7.28,2242400.0,5.4389,5.4464,5.4315,5.4389,2242400.0
2014-01-27 14:00:00,7.28,7.29,7.28,7.28,1613600.0,5.4389,5.4464,5.4389,5.4389,1613600.0
2014-01-27 14:30:00,7.28,7.3,7.28,7.29,1168800.0,5.4389,5.4539,5.4389,5.4464,1168800.0
2014-01-27 15:00:00,7.3,7.3,7.29,7.29,1070400.0,5.4539,5.4539,5.4464,5.4464,1070400.0
2014-01-27 15:30:00,7.29,7.3,7.28,7.28,2726400.0,5.4464,5.4539,5.4389,5.4389,2726400.0
2014-01-28 09:30:00,7.33,7.33,7.28,7.3,1095200.0,5.4763,5.4763,5.4389,5.4539,1095200.0
2014-01-28 10:00:00,7.3,7.3,7.27,7.28,793600.0,5.4539,5.4539,5.4315,5.4389,793600.0
2014-01-28 10:30:00,7.28,7.28,7.26,7.27,774400.0,5.4389,5.4389,5.424,5.4315,774400.0
2014-01-28 11:00:00,7.27,7.27,7.25,7.26,668800.0,5.4315,5.4315,5.4165,5.424,668800.0
2014-01-28 11:30:00,7.26,7.26,7.25,7.25,536000.0,5.424,5.424,5.4165,5.4165,536000.0
2014-01-28 12:00:00,7.25,7.27,7.25,7.27,780000.0,5.4165,5.4315,5.4165,5.4315,780000.0
2014-01-28 12:30:00,7.27,7.27,7.25,7.26,796800.0,5.4315,5.4315,5.4165,5.424,796800.0
2014-01-28 13:00:00,7.26,7.27,7.26,7.26,402400.0,5.424,5.4315,5.424,5.424,402400.0
2014-01-28 13:30:00,7.26,7.27,7.26,7.27,231200.0,5.424,5.4315,5.424,5.4315,231200.0
2014-01-28 14:00:00,7.27,7.28,7.27,7.27,342400.0,5.4315,5.4389,5.4315,5.4315,342400.0
2014-01-28 14:30:00,7.27,7.28,7.27,7.27,883200.0,5.4315,5.4389,5.4315,5.4315,883200.0
2014-01-28 15:00:00,7.27,7.27,7.26,7.27,1648800.0,5.4315,5.4315,5.424,5.4315,1648800.0
2014-01-28 15:30:00,7.27,7.27,7.25,7.26,2699200.0,5.4315,5.4315,5.4165,5.424,2699200.0
2014-01-29 09:30:00,7.35,7.36,7.27,7.29,1650400.0,5.4912,5.4987,5.4315,5.4464,1650400.0
2014-01-29 10:00:00,7.29,7.31,7.28,7.28,316800.0,5.4464,5.4613,5.4389,5.4389,316800.0
2014-01-29 10:30:00,7.29,7.31,7.28,7.3,393600.0,5.4464,5.4613,5.4389,5.4539,393600.0
2014-01-29 11:00:00,7.3,7.31,7.29,7.31,316000.0,5.4539,5.4613,5.4464,5.4613,316000.0
2014-01-29 11:30:00,7.31,7.31,7.29,7.3,158400.0,5.4613,5.4613,5.4464,5.4539,158400.0
2014-01-29 12:00:00,7.3,7.31,7.3,7.3,189600.0,5.4539,5.4613,5.4539,5.4539,189600.0
2014-01-29 12:30:00,7.3,7.3,7.28,7.28,181600.0,5.4539,5.4539,5.4389,5.4389,181600.0
2014-01-29 13:00:00,7.28,7.29,7.27,7.29,104800.0,5.4389,5.4464,5.4315,5.4464,104800.0
2014-01-29 13:30:00,7.29,7.31,7.29,7.3,584000.0,5.4464,5.4613,5.4464,5.4539,584000.0
2014-01-29 14:00:00,7.3,7.31,7.29,7.31,776000.0,5.4539,5.4613,5.4464,5.4613,776000.0
2014-01-29 14:30:00,7.31,7.31,7.29,7.29,741600.0,5.4613,5.4613,5.4464,5.4464,741600.0
2014-01-29 15:00:00,7.3,7.31,7.29,7.3,523200.0,5.4539,5.4613,5.4464,5.4539,523200.0
2014-01-29 15:30:00,7.3,7.31,7.29,7.3,1347200.0,5.4539,5.4613,5.4464,5.4539,1347200.0
2014-01-30 09:30:00,7.38,7.39,7.36,7.37,568000.0,5.5136,5.5211,5.4987,5.5062,568000.0
2014-01-30 10:00:00,7.36,7.37,7.35,7.35,734400.0,5.4987,5.5062,5.4912,5.4912,734400.0
2014-01-30 10:30:00,7.35,7.36,7.35,7.36,586400.0,5.4912,5.4987,5.4912,5.4987,586400.0
2014-01-30 11:00:00,7.35,7.36,7.34,7.34,876000.0,5.4912,5.4987,5.4838,5.4838,876000.0
2014-01-30 11:30:00,7.34,7.36,7.34,7.35,1972800.0,5.4838,5.4987,5.4838,5.4912,1972800.0
2014-01-30 12:00:00,7.35,7.36,7.34,7.35,1403200.0,5.4912,5.4987,5.4838,5.4912,1403200.0
2014-01-30 12:30:00,7.35,7.36,7.34,7.35,609600.0,5.4912,5.4987,5.4838,5.4912,609600.0
2014-01-30 13:00:00,7.35,7.36,7.34,7.35,1366400.0,5.4912,5.4987,5.4838,5.4912,1366400.0
2014-01-30 13:30:00,7.35,7.4,7.35,7.39,789600.0,5.4912,5.5286,5.4912,5.5211,789600.0
2014-01-30 14:00:00,7.39,7.42,7.38,7.4,576800.0,5.5211,5.5435,5.5136,5.5286,576800.0
2014-01-30 14:30:00,7.4,7.41,7.39,7.41,632000.0,5.5286,5.5361,5.5211,5.5361,632000.0
2014-01-30 15:00:00,7.41,7.42,7.41,7.41,542400.0,5.5361,5.5435,5.5361,5.5361,542400.0
2014-01-30 15:30:00,7.41,7.41,7.41,7.41,1645600.0,5.5361,5.5361,5.5361,5.5361,1645600.0
2014-01-31 09:30:00,7.32,7.34,7.28,7.29,1137600.0,5.4688,5.4838,5.4389,5.4464,1137600.0
2014-01-31 10:00:00,7.3,7.32,7.29,7.29,650400.0,5.4539,5.4688,5.4464,5.4464,650400.0
2014-01-31 10:30:00,7.3,7.33,7.29,7.31,380000.0,5.4539,5.4763,5.4464,5.4613,380000.0
2014-01-31 11:00:00,7.31,7.34,7.31,7.32,653600.0,5.4613,5.4838,5.4613,5.4688,653600.0
2014-01-31 11:30:00,7.32,7.33,7.31,7.31,612000.0,5.4688,5.4763,5.4613,5.4613,612000.0
2014-01-31 12:00:00,7.31,7.32,7.3,7.31,407200.0,5.4613,5.4688,5.4539,5.4613,407200.0
2014-01-31 12:30:00,7.31,7.32,7.3,7.31,355200.0,5.4613,5.4688,5.4539,5.4613,355200.0
2014-01-31 13:00:00,7.31,7.31,7.3,7.31,199200.0,5.4613,5.4613,5.4539,5.4613,199200.0
2014-01-31 13:30:00,7.31,7.32,7.3,7.31,431200.0,5.4613,5.4688,5.4539,5.4613,431200.0
2014-01-31 14:00:00,7.31,7.32,7.31,7.31,527200.0,5.4613,5.4688,5.4613,5.4613,527200.0
2014-01-31 14:30:00,7.31,7.33,7.31,7.33,746400.0,5.4613,5.4763,5.4613,5.4763,746400.0
2014-01-31 15:00:00,7.33,7.33,7.32,7.32,942400.0,5.4763,5.4763,5.4688,5.4688,942400.0
2014-01-31 15:30:00,7.32,7.33,7.31,7.32,2929600.0,5.4688,5.4763,5.4613,5.4688,2929600.0
2014-02-03 09:30:00,7.27,7.32,7.21,7.25,876800.0,5.4315,5.4688,5.3866,5.4165,876800.0
2014-02-03 10:00:00,7.25,7.25,7.18,7.19,320000.0,5.4165,5.4165,5.3642,5.3717,320000.0
2014-02-03 10:30:00,7.19,7.2,7.18,7.18,869600.0,5.3717,5.3792,5.3642,5.3642,869600.0
2014-02-03 11:00:00,7.18,7.18,7.15,7.16,694400.0,5.3642,5.3642,5.3418,5.3493,694400.0
2014-02-03 11:30:00,7.16,7.16,7.14,7.15,704800.0,5.3493,5.3493,5.3343,5.3418,704800.0
2014-02-03 12:00:00,7.14,7.14,7.09,7.1,1336000.0,5.3343,5.3343,5.297,5.3044,1336000.0
2014-02-03 12:30:00,7.11,7.11,7.09,7.1,641600.0,5.3119,5.3119,5.297,5.3044,641600.0
2014-02-03 13:00:00,7.1,7.1,7.09,7.1,945600.0,5.3044,5.3044,5.297,5.3044,945600.0
2014-02-03 13:30:00,7.1,7.1,7.08,7.09,660000.0,5.3044,5.3044,5.2895,5.297,660000.0
2014-02-03 14:00:00,7.09,7.1,7.08,7.09,831200.0,5.297,5.3044,5.2895,5.297,831200.0
2014-02-03 14:30:00,7.09,7.1,7.08,7.09,255200.0,5.297,5.3044,5.2895,5.297,255200.0
2014-02-03 15:00:00,7.09,7.1,7.08,7.09,602400.0,5.297,5.3044,5.2895,5.297,602400.0
2014-02-03 15:30:00,7.09,7.09,7.07,7.07,2116800.0,5.297,5.297,5.282,5.282,2116800.0
2014-02-04 09:30:00,7.13,7.16,7.07,7.08,972000.0,5.3269,5.3493,5.282,5.2895,972000.0
2014-02-04 10:00:00,7.08,7.09,7.08,7.09,754400.0,5.2895,5.297,5.2895,5.297,754400.0
2014-02-04 10:30:00,7.09,7.09,7.08,7.09,754400.0,5.297,5.297,5.2895,5.297,754400.0
2014-02-04 11:00:00,7.09,7.11,7.09,7.1,447200.0,5.297,5.3119,5.297,5.3044,447200.0
2014-02-04 11:30:00,7.1,7.11,7.09,7.1,551200.0,5.3044,5.3119,5.297,5.3044,551200.0
2014-02-04 12:00:00,7.1,7.11,7.1,7.1,1168800.0,5.3044,5.3119,5.3044,5.3044,1168800.0
2014-02-04 12:30:00,7.1,7.11,7.1,7.11,722400.0,5.3044,5.3119,5.3044,5.3119,722400.0
2014-02-04 13:00:00,7.11,7.11,7.1,7.1,697600.0,5.3119,5.3119,5.3044,5.3044,697600.0
2014-02-04 13:30:00,7.1,7.11,7.1,7.11,513600.0,5.3044,5.3119,5.3044,5.3119,513600.0
2014-02-04 14:00:00,7.11,7.15,7.1,7.15,4478400.0,5.3119,5.3418,5.3044,5.3418,4478400.0
2014-02-04 14:30:00,7.15,7.16,7.12,7.13,811200.0,5.3418,5.3493,5.3194,5.3269,811200.0
2014-02-04 15:00:00,7.13,7.14,7.11,7.12,1068000.0,5.3269,5.3343,5.3119,5.3194,1068000.0
2014-02-04 15:30:00,7.12,7.14,7.12,7.13,2354400.0,5.3194,5.3343,5.3194,5.3269,2354400.0
2014-02-05 09:30:00,7.1,7.13,7.04,7.05,1714400.0,5.3044,5.3269,5.2596,5.2671,1714400.0
2014-02-05 10:00:00,7.05,7.07,6.97,6.99,1536000.0,5.2671,5.282,5.2073,5.2223,1536000.0
2014-02-05 10:30:00,6.99,7.04,6.99,7.03,1392000.0,5.2223,5.2596,5.2223,5.2522,1392000.0
2014-02-05 11:00:00,7.03,7.04,6.99,7.0,962400.0,5.2522,5.2596,5.2223,5.2297,962400.0
2014-02-05 11:30:00,7.0,7.04,7.0,7.04,1133600.0,5.2297,5.2596,5.2297,5.2596,1133600.0
2014-02-05 12:00:00,7.04,7.05,7.02,7.04,627200.0,5.2596,5.2671,5.2447,5.2596,627200.0
2014-02-05 12:30:00,7.04,7.05,7.02,7.03,595200.0,5.2596,5.2671,5.2447,5.2522,595200.0
2014-02-05 13:00:00,7.03,7.05,7.03,7.04,552000.0,5.2522,5.2671,5.2522,5.2596,552000.0
2014-02-05 13:30:00,7.04,7.05,7.04,7.05,416800.0,5.2596,5.2671,5.2596,5.2671,416800.0
2014-02-05 14:00:00,7.05,7.06,7.04,7.06,459200.0,5.2671,5.2746,5.2596,5.2746,459200.0
2014-02-05 14:30:00,7.06,7.06,7.05,7.05,327200.0,5.2746,5.2746,5.2671,5.2671,327200.0
2014-02-05 15:00:00,7.05,7.06,7.05,7.05,462400.0,5.2671,5.2746,5.2671,5.2671,462400.0
2014-02-05 15:30:00,7.05,7.08,7.05,7.07,1540000.0,5.2671,5.2895,5.2671,5.282,1540000.0
2014-02-06 09:30:00,7.1,7.16,7.1,7.14,436000.0,5.3044,5.3493,5.3044,5.3343,436000.0
2014-02-06 10:00:00,7.14,7.16,7.14,7.15,289600.0,5.3343,5.3493,5.3343,5.3418,289600.0
2014-02-06 10:30:00,7.15,7.18,7.15,7.17,366400.0,5.3418,5.3642,5.3418,5.3567,366400.0
2014-02-06 11:00:00,7.17,7.18,7.17,7.17,144000.0,5.3567,5.3642,5.3567,5.3567,144000.0
2014-02-06 11:30:00,7.17,7.18,7.17,7.17,314400.0,5.3567,5.3642,5.3567,5.3567,314400.0
2014-02-06 12:00:00,7.17,7.18,7.17,7.18,160000.0,5.3567,5.3642,5.3567,5.3642,160000.0
2014-02-06 12:30:00,7.18,7.21,7.18,7.2,266400.0,5.3642,5.3866,5.3642,5.3792,266400.0
2014-02-06 13:00:00,7.2,7.2,7.18,7.19,309600.0,5.3792,5.3792,5.3642,5.3717,309600.0
2014-02-06 13:30:00,7.19,7.19,7.18,7.18,420000.0,5.3717,5.3717,5.3642,5.3642,420000.0
2014-02-06 14:00:00,7.18,7.19,7.17,7.19,394400.0,5.3642,5.3717,5.3567,5.3717,394400.0
2014-02-06 14:30:00,7.19,7.19,7.17,7.18,287200.0,5.3717,5.3717,5.3567,5.3642,287200.0
2014-02-06 15:00:00,7.18,7.19,7.18,7.18,255200.0,5.3642,5.3717,5.3642,5.3642,255200.0
2014-02-06 15:30:00,7.18,7.19,7.18,7.19,1204800.0,5.3642,5.3717,5.3642,5.3717,1204800.0
2014-02-07 09:30:00,7.17,7.22,7.17,7.2,575200.0,5.3567,5.3941,5.3567,5.3792,575200.0
2014-02-07 10:00:00,7.2,7.21,7.17,7.18,509600.0,5.3792,5.3866,5.3567,5.3642,509600.0
2014-02-07 10:30:00,7.18,7.2,7.17,7.19,247200.0,5.3642,5.3792,5.3567,5.3717,247200.0
2014-02-07 11:00:00,7.19,7.2,7.19,7.19,280800.0,5.3717,5.3792,5.3717,5.3717,280800.0
2014-02-07 11:30:00,7.19,7.2,7.19,7.2,334400.0,5.3717,5.3792,5.3717,5.3792,334400.0
2014-02-07 12:00:00,7.2,7.22,7.19,7.21,284000.0,5.3792,5.3941,5.3717,5.3866,284000.0
2014-02-07 12:30:00,7.21,7.22,7.2,7.2,178400.0,5.3866,5.3941,5.3792,5.3792,178400.0
2014-02-07 13:00:00,7.2,7.22,7.2,7.21,221600.0,5.3792,5.3941,5.3792,5.3866,221600.0
2014-02-07 13:30:00,7.21,7.22,7.21,7.22,317600.0,5.3866,5.3941,5.3866,5.3941,317600.0
2014-02-07 14:00:00,7.22,7.22,7.21,7.22,123200.0,5.3941,5.3941,5.3866,5.3941,123200.0
2014-02-07 14:30:00,7.22,7.23,7.21,7.22,210400.0,5.3941,5.4016,5.3866,5.3941,210400.0
2014-02-07 15:00:00,7.22,7.22,7.21,7.22,412800.0,5.3941,5.3941,5.3866,5.3941,412800.0
2014-02-07 15:30:00,7.22,7.22,7.2,7.21,907200.0,5.3941,5.3941,5.3792,5.3866,907200.0
2014-02-10 09:30:00,7.16,7.22,7.14,7.2,698400.0,5.3493,5.3941,5.3343,5.3792,698400.0
2014-02-10 10:00:00,7.2,7.22,7.19,7.21,491200.0,5.3792,5.3941,5.3717,5.3866,491200.0
2014-02-10 10:30:00,7.2,7.2,7.19,7.2,268800.0,5.3792,5.3792,5.3717,5.3792,268800.0
2014-02-10 11:00:00,7.2,7.23,7.19,7.23,336000.0,5.3792,5.4016,5.3717,5.4016,336000.0
2014-02-10 11:30:00,7.23,7.24,7.22,7.23,238400.0,5.4016,5.409,5.3941,5.4016,238400.0
2014-02-10 12:00:00,7.23,7.25,7.22,7.24,556800.0,5.4016,5.4165,5.3941,5.409,556800.0
2014-02-10 12:30:00,7.24,7.25,7.23,7.24,334400.0,5.409,5.4165,5.4016,5.409,334400.0
2014-02-10 13:00:00,7.24,7.24,7.23,7.24,303200.0,5.409,5.409,5.4016,5.409,303200.0
2014-02-10 13:30:00,7.24,7.24,7.23,7.23,784800.0,5.409,5.409,5.4016,5.4016,784800.0
2014-02-10 14:00:00,7.23,7.24,7.23,7.23,329600.0,5.4016,5.409,5.4016,5.4016,329600.0
2014-02-10 14:30:00,7.23,7.23,7.2,7.2,463200.0,5.4016,5.4016,5.3792,5.3792,463200.0
2014-02-10 15:00:00,7.2,7.2,7.19,7.19,560000.0,5.3792,5.3792,5.3717,5.3717,560000.0
2014-02-10 15:30:00,7.19,7.2,7.19,7.19,1111200.0,5.3717,5.3792,5.3717,5.3717,1111200.0
2014-02-11 09:30:00,7.24,7.25,7.18,7.24,1256800.0,5.409,5.4165,5.3642,5.409,1256800.0
2014-02-11 10:00:00,7.24,7.26,7.23,7.26,927200.0,5.409,5.424,5.4016,5.424,927200.0
2014-02-11 10:30:00,7.26,7.27,7.23,7.24,748000.0,5.424,5.4315,5.4016,5.409,748000.0
2014-02-11 11:00:00,7.25,7.28,7.24,7.28,365600.0,5.4165,5.4389,5.409,5.4389,365600.0
2014-02-11 11:30:00,7.28,7.3,7.27,7.29,528800.0,5.4389,5.4539,5.4315,5.4464,528800.0
2014-02-11 12:00:00,7.29,7.3,7.29,7.29,477600.0,5.4464,5.4539,5.4464,5.4464,477600.0
2014-02-11 12:30:00,7.29,7.3,7.29,7.29,571200.0,5.4464,5.4539,5.4464,5.4464,571200.0
2014-02-11 13:00:00,7.29,7.3,7.29,7.3,450400.0,5.4464,5.4539,5.4464,5.4539,450400.0
2014-02-11 13:30:00,7.3,7.3,7.29,7.29,379200.0,5.4539,5.4539,5.4464,5.4464,379200.0
2014-02-11 14:00:00,7.29,7.31,7.29,7.31,568000.0,5.4464,5.4613,5.4464,5.4613,568000.0
2014-02-11 14:30:00,7.3,7.32,7.3,7.31,500000.0,5.4539,5.4688,5.4539,5.4613,500000.0
2014-02-11 15:00:00,7.32,7.33,7.31,7.33,767200.0,5.4688,5.4763,5.4613,5.4763,767200.0
2014-02-11 15:30:00,7.33,7.33,7.31,7.32,1861600.0,5.4763,5.4763,5.4613,5.4688,1861600.0
2014-02-12 09:30:00,7.33,7.34,7.27,7.34,708000.0,5.4763,5.4838,5.4315,5.4838,708000.0
2014-02-12 10:00:00,7.34,7.35,7.33,7.34,940000.0,5.4838,5.4912,5.4763,5.4838,940000.0
2014-02-12 10:30:00,7.34,7.35,7.33,7.34,472800.0,5.4838,5.4912,5.4763,5.4838,472800.0
2014-02-12 11:00:00,7.34,7.35,7.34,7.34,300000.0,5.4838,5.4912,5.4838,5.4838,300000.0
2014-02-12 11:30:00,7.34,7.34,7.33,7.33,409600.0,5.4838,5.4838,5.4763,5.4763,409600.0
2014-02-12 12:00:00,7.33,7.34,7.33,7.33,296000.0,5.4763,5.4838,5.4763,5.4763,296000.0
2014-02-12 12:30:00,7.33,7.34,7.32,7.33,476800.0,5.4763,5.4838,5.4688,5.4763,476800.0
2014-02-12 13:00:00,7.33,7.33,7.31,7.31,264800.0,5.4763,5.4763,5.4613,5.4613,264800.0
2014-02-12 13:30:00,7.31,7.31,7.3,7.31,252800.0,5.4613,5.4613,5.4539,5.4613,252800.0
2014-02-12 14:00:00,7.31,7.32,7.31,7.31,250400.0,5.4613,5.4688,5.4613,5.4613,250400.0
2014-02-12 14:30:00,7.31,7.31,7.3,7.31,330400.0,5.4613,5.4613,5.4539,5.4613,330400.0
2014-02-12 15:00:00,7.31,7.32,7.31,7.31,339200.0,5.4613,5.4688,5.4613,5.4613,339200.0
2014-02-12 15:30:00,7.32,7.32,7.3,7.31,1105600.0,5.4688,5.4688,5.4539,5.4613,1105600.0
2014-02-13 09:30:00,7.18,7.25,7.18,7.23,492000.0,5.3642,5.4165,5.3642,5.4016,492000.0
2014-02-13 10:00:00,7.24,7.25,7.23,7.24,284800.0,5.409,5.4165,5.4016,5.409,284800.0
2014-02-13 10:30:00,7.24,7.28,7.24,7.27,271200.0,5.409,5.4389,5.409,5.4315,271200.0
2014-02-13 11:00:00,7.27,7.28,7.26,7.28,266400.0,5.4315,5.4389,5.424,5.4389,266400.0
2014-02-13 11:30:00,7.28,7.29,7.28,7.29,200000.0,5.4389,5.4464,5.4389,5.4464,200000.0
2014-02-13 12:00:00,7.29,7.29,7.28,7.29,173600.0,5.4464,5.4464,5.4389,5.4464,173600.0
2014-02-13 12:30:00,7.29,7.29,7.28,7.28,193600.0,5.4464,5.4464,5.4389,5.4389,193600.0
2014-02-13 13:00:00,7.28,7.3,7.28,7.3,214400.0,5.4389,5.4539,5.4389,5.4539,214400.0
2014-02-13 13:30:00,7.3,7.31,7.3,7.3,254400.0,5.4539,5.4613,5.4539,5.4539,254400.0
2014-02-13 14:00:00,7.3,7.3,7.29,7.29,245600.0,5.4539,5.4539,5.4464,5.4464,245600.0
2014-02-13 14:30:00,7.3,7.32,7.3,7.32,284000.0,5.4539,5.4688,5.4539,5.4688,284000.0
2014-02-13 15:00:00,7.32,7.32,7.31,7.31,311200.0,5.4688,5.4688,5.4613,5.4613,311200.0
2014-02-13 15:30:00,7.31,7.31,7.3,7.3,1447200.0,5.4613,5.4613,5.4539,5.4539,1447200.0
2014-02-14 09:30:00,7.32,7.37,7.31,7.36,964800.0,5.4688,5.5062,5.4613,5.4987,964800.0
2014-02-14 10:00:00,7.36,7.4,7.36,7.4,320000.0,5.4987,5.5286,5.4987,5.5286,320000.0
2014-02-14 10:30:00,7.4,7.42,7.39,7.39,231200.0,5.5286,5.5435,5.5211,5.5211,231200.0
2014-02-14 11:00:00,7.39,7.4,7.39,7.4,202400.0,5.5211,5.5286,5.5211,5.5286,202400.0
2014-02-14 11:30:00,7.4,7.41,7.39,7.4,244800.0,5.5286,5.5361,5.5211,5.5286,244800.0
2014-02-14 12:00:00,7.4,7.4,7.39,7.39,195200.0,5.5286,5.5286,5.5211,5.5211,195200.0
2014-02-14 12:30:00,7.39,7.41,7.38,7.41,276000.0,5.5211,5.5361,5.5136,5.5361,276000.0
2014-02-14 13:00:00,7.4,7.42,7.4,7.42,277600.0,5.5286,5.5435,5.5286,5.5435,277600.0
2014-02-14 13:30:00,7.41,7.42,7.41,7.41,305600.0,5.5361,5.5435,5.5361,5.5361,305600.0
2014-02-14 14:00:00,7.41,7.43,7.41,7.42,409600.0,5.5361,5.551,5.5361,5.5435,409600.0
2014-02-14 14:30:00,7.42,7.44,7.42,7.44,244800.0,5.5435,5.5585,5.5435,5.5585,244800.0
2014-02-14 15:00:00,7.43,7.44,7.41,7.42,563200.0,5.551,5.5585,5.5361,5.5435,563200.0
2014-02-14 15:30:00,7.41,7.42,7.41,7.41,1112800.0,5.5361,5.5435,5.5361,5.5361,1112800.0
2014-02-18 09:30:00,7.45,7.48,7.42,7.45,579200.0,5.5659,5.5883,5.5435,5.5659,579200.0
2014-02-18 10:00:00,7.44,7.47,7.43,7.46,268000.0,5.5585,5.5809,5.551,5.5734,268000.0
2014-02-18 10:30:00,7.46,7.47,7.45,7.46,245600.0,5.5734,5.5809,5.5659,5.5734,245600.0
2014-02-18 11:00:00,7.46,7.47,7.46,7.46,229600.0,5.5734,5.5809,5.5734,5.5734,229600.0
2014-02-18 11:30:00,7.46,7.47,7.46,7.46,513600.0,5.5734,5.5809,5.5734,5.5734,513600.0
2014-02-18 12:00:00,7.46,7.5,7.46,7.5,699200.0,5.5734,5.6033,5.5734,5.6033,699200.0
2014-02-18 12:30:00,7.5,7.52,7.5,7.51,746400.0,5.6033,5.6182,5.6033,5.6108,746400.0
2014-02-18 13:00:00,7.51,7.52,7.49,7.49,583200.0,5.6108,5.6182,5.5958,5.5958,583200.0
2014-02-18 13:30:00,7.5,7.5,7.49,7.5,416000.0,5.6033,5.6033,5.5958,5.6033,416000.0
2014-02-18 14:00:00,7.5,7.51,7.5,7.5,697600.0,5.6033,5.6108,5.6033,5.6033,697600.0
2014-02-18 14:30:00,7.5,7.5,7.5,7.5,386400.0,5.6033,5.6033,5.6033,5.6033,386400.0
2014-02-18 15:00:00,7.5,7.5,7.49,7.5,811200.0,5.6033,5.6033,5.5958,5.6033,811200.0
2014-02-18 15:30:00,7.5,7.5,7.48,7.48,1071200.0,5.6033,5.6033,5.5883,5.5883,1071200.0
2014-02-19 09:30:00,7.54,7.56,7.53,7.55,528800.0,5.6332,5.6481,5.6257,5.6406,528800.0
2014-02-19 10:00:00,7.55,7.58,7.55,7.58,621600.0,5.6406,5.6631,5.6406,5.6631,621600.0
2014-02-19 10:30:00,7.58,7.6,7.58,7.59,558400.0,5.6631,5.678,5.6631,5.6705,558400.0
2014-02-19 11:00:00,7.59,7.59,7.56,7.56,543200.0,5.6705,5.6705,5.6481,5.6481,543200.0
2014-02-19 11:30:00,7.56,7.56,7.53,7.53,381600.0,5.6481,5.6481,5.6257,5.6257,381600.0
2014-02-19 12:00:00,7.53,7.53,7.51,7.51,415200.0,5.6257,5.6257,5.6108,5.6108,415200.0
2014-02-19 12:30:00,7.51,7.52,7.5,7.51,517600.0,5.6108,5.6182,5.6033,5.6108,517600.0
2014-02-19 13:00:00,7.5,7.51,7.5,7.51,310400.0,5.6033,5.6108,5.6033,5.6108,310400.0
2014-02-19 13:30:00,7.51,7.54,7.51,7.51,235200.0,5.6108,5.6332,5.6108,5.6108,235200.0
2014-02-19 14:00:00,7.51,7.52,7.5,7.5,227200.0,5.6108,5.6182,5.6033,5.6033,227200.0
2014-02-19 14:30:00,7.5,7.51,7.48,7.49,251200.0,5.6033,5.6108,5.5883,5.5958,251200.0
2014-02-19 15:00:00,7.49,7.49,7.48,7.48,448800.0,5.5958,5.5958,5.5883,5.5883,448800.0
2014-02-19 15:30:00,7.48,7.5,7.48,7.49,1685600.0,5.5883,5.6033,5.5883,5.5958,1685600.0
2014-02-20 09:30:00,7.49,7.54,7.47,7.47,450400.0,5.5958,5.6332,5.5809,5.5809,450400.0
2014-02-20 10:00:00,7.48,7.5,7.47,7.49,229600.0,5.5883,5.6033,5.5809,5.5958,229600.0
2014-02-20 10:30:00,7.49,7.52,7.49,7.52,444800.0,5.5958,5.6182,5.5958,5.6182,444800.0
2014-02-20 11:00:00,7.52,7.52,7.51,7.51,251200.0,5.6182,5.6182,5.6108,5.6108,251200.0
2014-02-20 11:30:00,7.51,7.54,7.51,7.52,272800.0,5.6108,5.6332,5.6108,5.6182,272800.0
2014-02-20 12:00:00,7.52,7.54,7.52,7.54,282400.0,5.6182,5.6332,5.6182,5.6332,282400.0
2014-02-20 12:30:00,7.54,7.55,7.54,7.55,180800.0,5.6332,5.6406,5.6332,5.6406,180800.0
2014-02-20 13:00:00,7.55,7.57,7.55,7.57,259200.0,5.6406,5.6556,5.6406,5.6556,259200.0
2014-02-20 13:30:00,7.57,7.58,7.57,7.58,396800.0,5.6556,5.6631,5.6556,5.6631,396800.0
2014-02-20 14:00:00,7.58,7.58,7.57,7.57,358400.0,5.6631,5.6631,5.6556,5.6556,358400.0
2014-02-20 14:30:00,7.57,7.59,7.57,7.58,479200.0,5.6556,5.6705,5.6556,5.6631,479200.0
2014-02-20 15:00:00,7.58,7.59,7.57,7.59,1224000.0,5.6631,5.6705,5.6556,5.6705,1224000.0
2014-02-20 15:30:00,7.59,7.61,7.59,7.61,4043200.0,5.6705,5.6855,5.6705,5.6855,4043200.0
2014-02-21 09:30:00,7.61,7.64,7.56,7.64,864800.0,5.6855,5.7079,5.6481,5.7079,864800.0
2014-02-21 10:00:00,7.64,7.65,7.62,7.64,500800.0,5.7079,5.7154,5.6929,5.7079,500800.0
2014-02-21 10:30:00,7.64,7.65,7.63,7.63,596000.0,5.7079,5.7154,5.7004,5.7004,596000.0
2014-02-21 11:00:00,7.63,7.65,7.63,7.64,392000.0,5.7004,5.7154,5.7004,5.7079,392000.0
2014-02-21 11:30:00,7.64,7.65,7.64,7.65,604000.0,5.7079,5.7154,5.7079,5.7154,604000.0
2014-02-21 12:00:00,7.65,7.66,7.65,7.66,270400.0,5.7154,5.7228,5.7154,5.7228,270400.0
2014-02-21 12:30:00,7.65,7.66,7.62,7.63,183200.0,5.7154,5.7228,5.6929,5.7004,183200.0
2014-02-21 13:00:00,7.63,7.63,7.62,7.63,263200.0,5.7004,5.7004,5.6929,5.7004,263200.0
2014-02-21 13:30:00,7.63,7.63,7.62,7.62,184000.0,5.7004,5.7004,5.6929,5.6929,184000.0
2014-02-21 14:00:00,7.62,7.63,7.61,7.61,340000.0,5.6929,5.7004,5.6855,5.6855,340000.0
2014-02-21 14:30:00,7.61,7.62,7.6,7.62,360000.0,5.6855,5.6929,5.678,5.6929,360000.0
2014-02-21 15:00:00,7.62,7.62,7.61,7.62,371200.0,5.6929,5.6929,5.6855,5.6929,371200.0
2014-02-21 15:30:00,7.62,7.62,7.6,7.6,859200.0,5.6929,5.6929,5.678,5.678,859200.0
2014-02-24 09:30:00,7.6,7.63,7.59,7.6,1083200.0,5.678,5.7004,5.6705,5.678,1083200.0
2014-02-24 10:00:00,7.61,7.61,7.58,7.59,414400.0,5.6855,5.6855,5.6631,5.6705,414400.0
2014-02-24 10:30:00,7.59,7.63,7.59,7.62,681600.0,5.6705,5.7004,5.6705,5.6929,681600.0
2014-02-24 11:00:00,7.62,7.64,7.62,7.63,432000.0,5.6929,5.7079,5.6929,5.7004,432000.0
2014-02-24 11:30:00,7.63,7.65,7.63,7.65,348800.0,5.7004,5.7154,5.7004,5.7154,348800.0
2014-02-24 12:00:00,7.65,7.65,7.64,7.64,282400.0,5.7154,5.7154,5.7079,5.7079,282400.0
2014-02-24 12:30:00,7.65,7.65,7.64,7.65,183200.0,5.7154,5.7154,5.7079,5.7154,183200.0
2014-02-24 13:00:00,7.65,7.65,7.64,7.65,284000.0,5.7154,5.7154,5.7079,5.7154,284000.0
2014-02-24 13:30:00,7.65,7.66,7.64,7.65,337600.0,5.7154,5.7228,5.7079,5.7154,337600.0
2014-02-24 14:00:00,7.65,7.66,7.65,7.65,363200.0,5.7154,5.7228,5.7154,5.7154,363200.0
2014-02-24 14:30:00,7.65,7.66,7.64,7.64,380800.0,5.7154,5.7228,5.7079,5.7079,380800.0
2014-02-24 15:00:00,7.64,7.65,7.63,7.63,518400.0,5.7079,5.7154,5.7004,5.7004,518400.0
2014-02-24 15:30:00,7.63,7.65,7.63,7.63,1168800.0,5.7004,5.7154,5.7004,5.7004,1168800.0
2014-02-25 09:30:00,7.64,7.65,7.57,7.59,849600.0,5.7079,5.7154,5.6556,5.6705,849600.0
2014-02-25 10:00:00,7.59,7.6,7.57,7.59,439200.0,5.6705,5.678,5.6556,5.6705,439200.0
2014-02-25 10:30:00,7.59,7.61,7.59,7.6,272800.0,5.6705,5.6855,5.6705,5.678,272800.0
2014-02-25 11:00:00,7.6,7.64,7.59,7.63,320000.0,5.678,5.7079,5.6705,5.7004,320000.0
2014-02-25 11:30:00,7.63,7.63,7.6,7.6,316800.0,5.7004,5.7004,5.678,5.678,316800.0
2014-02-25 12:00:00,7.6,7.6,7.57,7.57,300000.0,5.678,5.678,5.6556,5.6556,300000.0
2014-02-25 12:30:00,7.58,7.6,7.57,7.6,352800.0,5.6631,5.678,5.6556,5.678,352800.0
2014-02-25 13:00:00,7.6,7.61,7.6,7.61,220000.0,5.678,5.6855,5.678,5.6855,220000.0
2014-02-25 13:30:00,7.61,7.61,7.59,7.59,166400.0,5.6855,5.6855,5.6705,5.6705,166400.0
2014-02-25 14:00:00,7.59,7.59,7.58,7.59,303200.0,5.6705,5.6705,5.6631,5.6705,303200.0
2014-02-25 14:30:00,7.6,7.61,7.59,7.59,209600.0,5.678,5.6855,5.6705,5.6705,209600.0
2014-02-25 15:00:00,7.59,7.6,7.58,7.59,411200.0,5.6705,5.678,5.6631,5.6705,411200.0
2014-02-25 15:30:00,7.59,7.6,7.59,7.6,1007200.0,5.6705,5.678,5.6705,5.678,1007200.0
2014-02-26 09:30:00,7.65,7.66,7.62,7.64,1208800.0,5.7154,5.7228,5.6929,5.7079,1208800.0
2014-02-26 10:00:00,7.64,7.67,7.63,7.67,639200.0,5.7079,5.7303,5.7004,5.7303,639200.0
2014-02-26 10:30:00,7.66,7.68,7.66,7.67,368000.0,5.7228,5.7378,5.7228,5.7303,368000.0
2014-02-26 11:00:00,7.67,7.68,7.66,7.67,580000.0,5.7303,5.7378,5.7228,5.7303,580000.0
2014-02-26 11:30:00,7.67,7.67,7.65,7.67,475200.0,5.7303,5.7303,5.7154,5.7303,475200.0
2014-02-26 12:00:00,7.67,7.68,7.66,7.68,282400.0,5.7303,5.7378,5.7228,5.7378,282400.0
2014-02-26 12:30:00,7.68,7.69,7.68,7.69,233600.0,5.7378,5.7452,5.7378,5.7452,233600.0
2014-02-26 13:00:00,7.68,7.68,7.66,7.67,368000.0,5.7378,5.7378,5.7228,5.7303,368000.0
2014-02-26 13:30:00,7.67,7.68,7.67,7.67,292800.0,5.7303,5.7378,5.7303,5.7303,292800.0
2014-02-26 14:00:00,7.67,7.67,7.63,7.64,326400.0,5.7303,5.7303,5.7004,5.7079,326400.0
2014-02-26 14:30:00,7.64,7.66,7.64,7.65,392000.0,5.7079,5.7228,5.7079,5.7154,392000.0
2014-02-26 15:00:00,7.65,7.67,7.65,7.65,576000.0,5.7154,5.7303,5.7154,5.7154,576000.0
2014-02-26 15:30:00,7.65,7.66,7.65,7.65,1159200.0,5.7154,5.7228,5.7154,5.7154,1159200.0
2014-02-27 09:30:00,7.67,7.68,7.64,7.65,511200.0,5.7303,5.7378,5.7079,5.7154,511200.0
2014-02-27 10:00:00,7.66,7.66,7.65,7.65,308000.0,5.7228,5.7228,5.7154,5.7154,308000.0
2014-02-27 10:30:00,7.65,7.66,7.64,7.65,224800.0,5.7154,5.7228,5.7079,5.7154,224800.0
2014-02-27 11:00:00,7.65,7.68,7.64,7.66,352800.0,5.7154,5.7378,5.7079,5.7228,352800.0
2014-02-27 11:30:00,7.66,7.67,7.64,7.65,379200.0,5.7228,5.7303,5.7079,5.7154,379200.0
2014-02-27 12:00:00,7.65,7.67,7.65,7.67,340000.0,5.7154,5.7303,5.7154,5.7303,340000.0
2014-02-27 12:30:00,7.67,7.69,7.67,7.69,169600.0,5.7303,5.7452,5.7303,5.7452,169600.0
2014-02-27 13:00:00,7.69,7.69,7.68,7.69,168800.0,5.7452,5.7452,5.7378,5.7452,168800.0
2014-02-27 13:30:00,7.69,7.71,7.69,7.71,127200.0,5.7452,5.7602,5.7452,5.7602,127200.0
2014-02-27 14:00:00,7.71,7.71,7.68,7.68,128000.0,5.7602,5.7602,5.7378,5.7378,128000.0
2014-02-27 14:30:00,7.68,7.69,7.67,7.69,140000.0,5.7378,5.7452,5.7303,5.7452,140000.0
2014-02-27 15:00:00,7.69,7.7,7.68,7.7,214400.0,5.7452,5.7527,5.7378,5.7527,214400.0
2014-02-27 15:30:00,7.7,7.71,7.68,7.71,816000.0,5.7527,5.7602,5.7378,5.7602,816000.0
2014-02-28 09:30:00,7.7,7.71,7.67,7.7,356000.0,5.7527,5.7602,5.7303,5.7527,356000.0
2014-02-28 10:00:00,7.7,7.73,7.7,7.73,353600.0,5.7527,5.7751,5.7527,5.7751,353600.0
2014-02-28 10:30:00,7.73,7.74,7.71,7.71,210400.0,5.7751,5.7826,5.7602,5.7602,210400.0
2014-02-28 11:00:00,7.71,7.73,7.7,7.73,749600.0,5.7602,5.7751,5.7527,5.7751,749600.0
2014-02-28 11:30:00,7.73,7.75,7.73,7.75,126400.0,5.7751,5.7901,5.7751,5.7901,126400.0
2014-02-28 12:00:00,7.75,7.77,7.74,7.75,303200.0,5.7901,5.805,5.7826,5.7901,303200.0
2014-02-28 12:30:00,7.75,7.75,7.74,7.75,139200.0,5.7901,5.7901,5.7826,5.7901,139200.0
2014-02-28 13:00:00,7.75,7.76,7.75,7.75,172000.0,5.7901,5.7975,5.7901,5.7901,172000.0
2014-02-28 13:30:00,7.76,7.76,7.73,7.73,593600.0,5.7975,5.7975,5.7751,5.7751,593600.0
2014-02-28 14:00:00,7.73,7.74,7.72,7.73,298400.0,5.7751,5.7826,5.7677,5.7751,298400.0
2014-02-28 14:30:00,7.73,7.73,7.71,7.72,578400.0,5.7751,5.7751,5.7602,5.7677,578400.0
2014-02-28 15:00:00,7.72,7.72,7.68,7.71,591200.0,5.7677,5.7677,5.7378,5.7602,591200.0
2014-02-28 15:30:00,7.71,7.73,7.7,7.71,830400.0,5.7602,5.7751,5.7527,5.7602,830400.0
2014-03-03 09:30:00,7.58,7.59,7.53,7.56,939200.0,5.6631,5.6705,5.6257,5.6481,939200.0
2014-03-03 10:00:00,7.56,7.57,7.51,7.52,800000.0,5.6481,5.6556,5.6108,5.6182,800000.0
2014-03-03 10:30:00,7.52,7.53,7.5,7.52,510400.0,5.6182,5.6257,5.6033,5.6182,510400.0
2014-03-03 11:00:00,7.52,7.52,7.49,7.49,412000.0,5.6182,5.6182,5.5958,5.5958,412000.0
2014-03-03 11:30:00,7.49,7.5,7.48,7.48,423200.0,5.5958,5.6033,5.5883,5.5883,423200.0
2014-03-03 12:00:00,7.48,7.5,7.47,7.49,414400.0,5.5883,5.6033,5.5809,5.5958,414400.0
2014-03-03 12:30:00,7.48,7.49,7.48,7.49,319200.0,5.5883,5.5958,5.5883,5.5958,319200.0
2014-03-03 13:00:00,7.48,7.51,7.48,7.5,520000.0,5.5883,5.6108,5.5883,5.6033,520000.0
2014-03-03 13:30:00,7.5,7.5,7.48,7.49,315200.0,5.6033,5.6033,5.5883,5.5958,315200.0
2014-03-03 14:00:00,7.49,7.49,7.48,7.48,683200.0,5.5958,5.5958,5.5883,5.5883,683200.0
2014-03-03 14:30:00,7.48,7.5,7.47,7.49,502400.0,5.5883,5.6033,5.5809,5.5958,502400.0
2014-03-03 15:00:00,7.49,7.49,7.48,7.48,558400.0,5.5958,5.5958,5.5883,5.5883,558400.0
2014-03-03 15:30:00,7.48,7.5,7.47,7.49,1764000.0,5.5883,5.6033,5.5809,5.5958,1764000.0
2014-03-04 09:30:00,7.64,7.68,7.63,7.66,1746400.0,5.7079,5.7378,5.7004,5.7228,1746400.0
2014-03-04 10:00:00,7.66,7.7,7.66,7.7,749600.0,5.7228,5.7527,5.7228,5.7527,749600.0
2014-03-04 10:30:00,7.7,7.7,7.66,7.68,582400.0,5.7527,5.7527,5.7228,5.7378,582400.0
2014-03-04 11:00:00,7.68,7.69,7.66,7.68,540000.0,5.7378,5.7452,5.7228,5.7378,540000.0
2014-03-04 11:30:00,7.68,7.7,7.67,7.68,830400.0,5.7378,5.7527,5.7303,5.7378,830400.0
2014-03-04 12:00:00,7.69,7.7,7.68,7.7,447200.0,5.7452,5.7527,5.7378,5.7527,447200.0
2014-03-04 12:30:00,7.7,7.7,7.68,7.69,146400.0,5.7527,5.7527,5.7378,5.7452,146400.0
2014-03-04 13:00:00,7.68,7.71,7.68,7.7,488800.0,5.7378,5.7602,5.7378,5.7527,488800.0
2014-03-04 13:30:00,7.7,7.72,7.7,7.71,702400.0,5.7527,5.7677,5.7527,5.7602,702400.0
2014-03-04 14:00:00,7.71,7.74,7.71,7.73,456000.0,5.7602,5.7826,5.7602,5.7751,456000.0
2014-03-04 14:30:00,7.74,7.74,7.72,7.74,428800.0,5.7826,5.7826,5.7677,5.7826,428800.0
2014-03-04 15:00:00,7.74,7.75,7.73,7.74,692000.0,5.7826,5.7901,5.7751,5.7826,692000.0
2014-03-04 15:30:00,7.74,7.75,7.72,7.73,1460000.0,5.7826,5.7901,5.7677,5.7751,1460000.0
2014-03-05 09:30:00,7.72,7.77,7.71,7.76,872000.0,5.7677,5.805,5.7602,5.7975,872000.0
2014-03-05 10:00:00,7.76,7.8,7.76,7.8,473600.0,5.7975,5.8274,5.7975,5.8274,473600.0
2014-03-05 10:30:00,7.8,7.8,7.77,7.78,288800.0,5.8274,5.8274,5.805,5.8125,288800.0
2014-03-05 11:00:00,7.78,7.8,7.78,7.79,293600.0,5.8125,5.8274,5.8125,5.82,293600.0
2014-03-05 11:30:00,7.79,7.81,7.79,7.81,317600.0,5.82,5.8349,5.82,5.8349,317600.0
2014-03-05 12:00:00,7.81,7.83,7.81,7.82,380800.0,5.8349,5.8498,5.8349,5.8424,380800.0
2014-03-05 12:30:00,7.82,7.85,7.82,7.85,552000.0,5.8424,5.8648,5.8424,5.8648,552000.0
2014-03-05 13:00:00,7.85,7.86,7.85,7.85,423200.0,5.8648,5.8722,5.8648,5.8648,423200.0
2014-03-05 13:30:00,7.85,7.86,7.84,7.84,312800.0,5.8648,5.8722,5.8573,5.8573,312800.0
2014-03-05 14:00:00,7.84,7.85,7.84,7.85,389600.0,5.8573,5.8648,5.8573,5.8648,389600.0
2014-03-05 14:30:00,7.85,7.85,7.84,7.84,647200.0,5.8648,5.8648,5.8573,5.8573,647200.0
2014-03-05 15:00:00,7.84,7.84,7.82,7.83,517600.0,5.8573,5.8573,5.8424,5.8498,517600.0
2014-03-05 15:30:00,7.83,7.83,7.81,7.82,1550400.0,5.8498,5.8498,5.8349,5.8424,1550400.0
2014-03-06 09:30:00,7.87,7.88,7.81,7.84,781600.0,5.8797,5.8872,5.8349,5.8573,781600.0
2014-03-06 10:00:00,7.84,7.88,7.83,7.88,588000.0,5.8573,5.8872,5.8498,5.8872,588000.0
2014-03-06 10:30:00,7.88,7.9,7.87,7.89,1370400.0,5.8872,5.9021,5.8797,5.8947,1370400.0
2014-03-06 11:00:00,7.89,7.89,7.85,7.85,487200.0,5.8947,5.8947,5.8648,5.8648,487200.0
2014-03-06 11:30:00,7.85,7.86,7.84,7.86,459200.0,5.8648,5.8722,5.8573,5.8722,459200.0
2014-03-06 12:00:00,7.86,7.87,7.84,7.87,486400.0,5.8722,5.8797,5.8573,5.8797,486400.0
2014-03-06 12:30:00,7.87,7.87,7.85,7.86,280000.0,5.8797,5.8797,5.8648,5.8722,280000.0
2014-03-06 13:00:00,7.86,7.86,7.85,7.86,664800.0,5.8722,5.8722,5.8648,5.8722,664800.0
2014-03-06 13:30:00,7.86,7.86,7.82,7.82,472800.0,5.8722,5.8722,5.8424,5.8424,472800.0
2014-03-06 14:00:00,7.82,7.85,7.82,7.85,648800.0,5.8424,5.8648,5.8424,5.8648,648800.0
2014-03-06 14:30:00,7.85,7.87,7.85,7.87,392800.0,5.8648,5.8797,5.8648,5.8797,392800.0
2014-03-06 15:00:00,7.87,7.89,7.87,7.88,428000.0,5.8797,5.8947,5.8797,5.8872,428000.0
2014-03-06 15:30:00,7.88,7.89,7.87,7.88,788800.0,5.8872,5.8947,5.8797,5.8872,788800.0
2014-03-07 09:30:00,7.66,7.7,7.65,7.69,2152000.0,5.7228,5.7527,5.7154,5.7452,2152000.0
2014-03-07 10:00:00,7.69,7.69,7.66,7.67,568800.0,5.7452,5.7452,5.7228,5.7303,568800.0
2014-03-07 10:30:00,7.67,7.67,7.63,7.64,631200.0,5.7303,5.7303,5.7004,5.7079,631200.0
2014-03-07 11:00:00,7.64,7.64,7.59,7.6,1122400.0,5.7079,5.7079,5.6705,5.678,1122400.0
2014-03-07 11:30:00,7.6,7.61,7.58,7.59,668800.0,5.678,5.6855,5.6631,5.6705,668800.0
2014-03-07 12:00:00,7.59,7.6,7.56,7.56,1703200.0,5.6705,5.678,5.6481,5.6481,1703200.0
2014-03-07 12:30:00,7.56,7.56,7.53,7.53,806400.0,5.6481,5.6481,5.6257,5.6257,806400.0
2014-03-07 13:00:00,7.53,7.55,7.53,7.53,400800.0,5.6257,5.6406,5.6257,5.6257,400800.0
2014-03-07 13:30:00,7.53,7.54,7.52,7.53,481600.0,5.6257,5.6332,5.6182,5.6257,481600.0
2014-03-07 14:00:00,7.53,7.54,7.53,7.53,554400.0,5.6257,5.6332,5.6257,5.6257,554400.0
2014-03-07 14:30:00,7.53,7.55,7.53,7.54,743200.0,5.6257,5.6406,5.6257,5.6332,743200.0
2014-03-07 15:00:00,7.54,7.54,7.53,7.54,783200.0,5.6332,5.6332,5.6257,5.6332,783200.0
2014-03-07 15:30:00,7.54,7.55,7.53,7.54,1829600.0,5.6332,5.6406,5.6257,5.6332,1829600.0
2014-03-10 09:30:00,7.49,7.49,7.42,7.43,1056000.0,5.5958,5.5958,5.5435,5.551,1056000.0
2014-03-10 10:00:00,7.43,7.46,7.43,7.43,392800.0,5.551,5.5734,5.551,5.551,392800.0
2014-03-10 10:30:00,7.43,7.44,7.42,7.43,486400.0,5.551,5.5585,5.5435,5.551,486400.0
2014-03-10 11:00:00,7.43,7.43,7.41,7.42,519200.0,5.551,5.551,5.5361,5.5435,519200.0
2014-03-10 11:30:00,7.42,7.43,7.4,7.4,363200.0,5.5435,5.551,5.5286,5.5286,363200.0
2014-03-10 12:00:00,7.4,7.4,7.39,7.39,418400.0,5.5286,5.5286,5.5211,5.5211,418400.0
2014-03-10 12:30:00,7.39,7.4,7.38,7.4,724800.0,5.5211,5.5286,5.5136,5.5286,724800.0
2014-03-10 13:00:00,7.4,7.41,7.39,7.39,245600.0,5.5286,5.5361,5.5211,5.5211,245600.0
2014-03-10 13:30:00,7.39,7.4,7.38,7.4,364800.0,5.5211,5.5286,5.5136,5.5286,364800.0
2014-03-10 14:00:00,7.41,7.42,7.4,7.42,230400.0,5.5361,5.5435,5.5286,5.5435,230400.0
2014-03-10 14:30:00,7.42,7.43,7.42,7.42,481600.0,5.5435,5.551,5.5435,5.5435,481600.0
2014-03-10 15:00:00,7.43,7.43,7.42,7.43,439200.0,5.551,5.551,5.5435,5.551,439200.0
2014-03-10 15:30:00,7.43,7.46,7.43,7.46,1393600.0,5.551,5.5734,5.551,5.5734,1393600.0
2014-03-11 09:30:00,7.51,7.55,7.51,7.52,904000.0,5.6108,5.6406,5.6108,5.6182,904000.0
2014-03-11 10:00:00,7.52,7.53,7.5,7.53,370400.0,5.6182,5.6257,5.6033,5.6257,370400.0
2014-03-11 10:30:00,7.53,7.57,7.53,7.56,291200.0,5.6257,5.6556,5.6257,5.6481,291200.0
2014-03-11 11:00:00,7.56,7.56,7.55,7.55,235200.0,5.6481,5.6481,5.6406,5.6406,235200.0
2014-03-11 11:30:00,7.55,7.55,7.53,7.53,232000.0,5.6406,5.6406,5.6257,5.6257,232000.0
2014-03-11 12:00:00,7.53,7.53,7.5,7.5,424000.0,5.6257,5.6257,5.6033,5.6033,424000.0
2014-03-11 12:30:00,7.5,7.51,7.5,7.5,240000.0,5.6033,5.6108,5.6033,5.6033,240000.0
2014-03-11 13:00:00,7.5,7.5,7.48,7.48,307200.0,5.6033,5.6033,5.5883,5.5883,307200.0
2014-03-11 13:30:00,7.48,7.5,7.47,7.49,414400.0,5.5883,5.6033,5.5809,5.5958,414400.0
2014-03-11 14:00:00,7.49,7.49,7.46,7.46,298400.0,5.5958,5.5958,5.5734,5.5734,298400.0
2014-03-11 14:30:00,7.46,7.46,7.44,7.45,444800.0,5.5734,5.5734,5.5585,5.5659,444800.0
2014-03-11 15:00:00,7.45,7.46,7.45,7.45,605600.0,5.5659,5.5734,5.5659,5.5659,605600.0
2014-03-11 15:30:00,7.45,7.46,7.45,7.45,1146400.0,5.5659,5.5734,5.5659,5.5659,1146400.0
2014-03-12 09:30:00,7.36,7.38,6.98,6.98,7575200.0,5.4987,5.5136,5.2148,5.2148,7575200.0
2014-03-12 10:00:00,6.98,7.09,6.97,7.03,4255200.0,5.2148,5.297,5.2073,5.2522,4255200.0
2014-03-12 10:30:00,7.03,7.06,6.94,6.95,2985600.0,5.2522,5.2746,5.1849,5.1924,2985600.0
2014-03-12 11:00:00,6.96,6.98,6.92,6.92,2426400.0,5.1999,5.2148,5.17,5.17,2426400.0
2014-03-12 11:30:00,6.92,6.93,6.88,6.89,2438400.0,5.17,5.1774,5.1401,5.1476,2438400.0
2014-03-12 12:00:00,6.89,6.89,6.79,6.8,3026400.0,5.1476,5.1476,5.0728,5.0803,3026400.0
2014-03-12 12:30:00,6.8,6.84,6.8,6.82,1676000.0,5.0803,5.1102,5.0803,5.0953,1676000.0
2014-03-12 13:00:00,6.82,6.87,6.76,6.87,2606400.0,5.0953,5.1326,5.0504,5.1326,2606400.0
2014-03-12 13:30:00,6.87,6.91,6.86,6.88,1949600.0,5.1326,5.1625,5.1251,5.1401,1949600.0
2014-03-12 14:00:00,6.88,6.95,6.87,6.93,2304800.0,5.1401,5.1924,5.1326,5.1774,2304800.0
2014-03-12 14:30:00,6.93,6.98,6.93,6.98,3201600.0,5.1774,5.2148,5.1774,5.2148,3201600.0
2014-03-12 15:00:00,6.98,6.98,6.94,6.96,2291200.0,5.2148,5.2148,5.1849,5.1999,2291200.0
2014-03-12 15:30:00,6.95,7.0,6.94,7.0,4553600.0,5.1924,5.2297,5.1849,5.2297,4553600.0
2014-03-13 09:30:00,6.83,6.9,6.76,6.86,3401600.0,5.1027,5.155,5.0504,5.1251,3401600.0
2014-03-13 10:00:00,6.86,6.87,6.83,6.87,1592800.0,5.1251,5.1326,5.1027,5.1326,1592800.0
2014-03-13 10:30:00,6.87,6.87,6.81,6.82,567200.0,5.1326,5.1326,5.0878,5.0953,567200.0
2014-03-13 11:00:00,6.82,6.83,6.78,6.79,752800.0,5.0953,5.1027,5.0654,5.0728,752800.0
2014-03-13 11:30:00,6.78,6.82,6.78,6.82,1318400.0,5.0654,5.0953,5.0654,5.0953,1318400.0
2014-03-13 12:00:00,6.82,6.82,6.75,6.75,981600.0,5.0953,5.0953,5.043,5.043,981600.0
2014-03-13 12:30:00,6.75,6.75,6.68,6.7,1544000.0,5.043,5.043,4.9907,5.0056,1544000.0
2014-03-13 13:00:00,6.7,6.74,6.66,6.74,1118400.0,5.0056,5.0355,4.9757,5.0355,1118400.0
2014-03-13 13:30:00,6.74,6.74,6.71,6.72,1124000.0,5.0355,5.0355,5.0131,5.0205,1124000.0
2014-03-13 14:00:00,6.72,6.73,6.7,6.72,973600.0,5.0205,5.028,5.0056,5.0205,973600.0
2014-03-13 14:30:00,6.72,6.77,6.72,6.75,1383200.0,5.0205,5.0579,5.0205,5.043,1383200.0
2014-03-13 15:00:00,6.75,6.77,6.75,6.76,1888000.0,5.043,5.0579,5.043,5.0504,1888000.0
2014-03-13 15:30:00,6.76,6.81,6.76,6.81,5372800.0,5.0504,5.0878,5.0504,5.0878,5372800.0
2014-03-14 09:30:00,6.88,6.93,6.85,6.88,2477600.0,5.1401,5.1774,5.1177,5.1401,2477600.0
2014-03-14 10:00:00,6.88,6.91,6.88,6.88,1779200.0,5.1401,5.1625,5.1401,5.1401,1779200.0
2014-03-14 10:30:00,6.88,6.94,6.88,6.91,1261600.0,5.1401,5.1849,5.1401,5.1625,1261600.0
2014-03-14 11:00:00,6.91,6.93,6.89,6.9,670400.0,5.1625,5.1774,5.1476,5.155,670400.0
2014-03-14 11:30:00,6.9,6.93,6.89,6.93,572800.0,5.155,5.1774,5.1476,5.1774,572800.0
2014-03-14 12:00:00,6.93,6.94,6.9,6.9,456800.0,5.1774,5.1849,5.155,5.155,456800.0
2014-03-14 12:30:00,6.9,6.92,6.89,6.91,934400.0,5.155,5.17,5.1476,5.1625,934400.0
2014-03-14 13:00:00,6.91,6.92,6.9,6.91,368000.0,5.1625,5.17,5.155,5.1625,368000.0
2014-03-14 13:30:00,6.91,6.91,6.9,6.91,560000.0,5.1625,5.1625,5.155,5.1625,560000.0
2014-03-14 14:00:00,6.91,6.92,6.89,6.89,686400.0,5.1625,5.17,5.1476,5.1476,686400.0
2014-03-14 14:30:00,6.89,6.89,6.86,6.86,626400.0,5.1476,5.1476,5.1251,5.1251,626400.0
2014-03-14 15:00:00,6.86,6.88,6.86,6.87,812000.0,5.1251,5.1401,5.1251,5.1326,812000.0
2014-03-14 15:30:00,6.87,6.88,6.87,6.87,2220800.0,5.1326,5.1401,5.1326,5.1326,2220800.0
2014-03-17 09:30:00,6.91,6.95,6.9,6.9,647200.0,5.1625,5.1924,5.155,5.155,647200.0
2014-03-17 10:00:00,6.9,6.94,6.87,6.87,528000.0,5.155,5.1849,5.1326,5.1326,528000.0
2014-03-17 10:30:00,6.87,6.87,6.84,6.86,871200.0,5.1326,5.1326,5.1102,5.1251,871200.0
2014-03-17 11:00:00,6.85,6.86,6.84,6.84,342400.0,5.1177,5.1251,5.1102,5.1102,342400.0
2014-03-17 11:30:00,6.84,6.85,6.83,6.85,454400.0,5.1102,5.1177,5.1027,5.1177,454400.0
2014-03-17 12:00:00,6.85,6.86,6.85,6.85,307200.0,5.1177,5.1251,5.1177,5.1177,307200.0
2014-03-17 12:30:00,6.85,6.86,6.84,6.86,251200.0,5.1177,5.1251,5.1102,5.1251,251200.0
2014-03-17 13:00:00,6.85,6.87,6.85,6.86,649600.0,5.1177,5.1326,5.1177,5.1251,649600.0
2014-03-17 13:30:00,6.86,6.87,6.85,6.87,513600.0,5.1251,5.1326,5.1177,5.1326,513600.0
2014-03-17 14:00:00,6.87,6.88,6.86,6.88,265600.0,5.1326,5.1401,5.1251,5.1401,265600.0
2014-03-17 14:30:00,6.88,6.89,6.87,6.88,661600.0,5.1401,5.1476,5.1326,5.1401,661600.0
2014-03-17 15:00:00,6.88,6.88,6.87,6.87,922400.0,5.1401,5.1401,5.1326,5.1326,922400.0
2014-03-17 15:30:00,6.87,6.89,6.86,6.88,2054400.0,5.1326,5.1476,5.1251,5.1401,2054400.0
2014-03-18 09:30:00,6.84,6.88,6.8,6.85,1527200.0,5.1102,5.1401,5.0803,5.1177,1527200.0
2014-03-18 10:00:00,6.85,6.86,6.82,6.85,395200.0,5.1177,5.1251,5.0953,5.1177,395200.0
2014-03-18 10:30:00,6.85,6.86,6.83,6.84,301600.0,5.1177,5.1251,5.1027,5.1102,301600.0
2014-03-18 11:00:00,6.84,6.87,6.83,6.87,295200.0,5.1102,5.1326,5.1027,5.1326,295200.0
2014-03-18 11:30:00,6.87,6.88,6.86,6.88,518400.0,5.1326,5.1401,5.1251,5.1401,518400.0
2014-03-18 12:00:00,6.87,6.9,6.87,6.89,435200.0,5.1326,5.155,5.1326,5.1476,435200.0
2014-03-18 12:30:00,6.89,6.89,6.86,6.87,468000.0,5.1476,5.1476,5.1251,5.1326,468000.0
2014-03-18 13:00:00,6.87,6.87,6.86,6.87,284800.0,5.1326,5.1326,5.1251,5.1326,284800.0
2014-03-18 13:30:00,6.87,6.88,6.87,6.87,378400.0,5.1326,5.1401,5.1326,5.1326,378400.0
2014-03-18 14:00:00,6.87,6.87,6.87,6.87,286400.0,5.1326,5.1326,5.1326,5.1326,286400.0
2014-03-18 14:30:00,6.87,6.88,6.87,6.88,344800.0,5.1326,5.1401,5.1326,5.1401,344800.0
2014-03-18 15:00:00,6.88,6.89,6.87,6.88,560800.0,5.1401,5.1476,5.1326,5.1401,560800.0
2014-03-18 15:30:00,6.88,6.89,6.86,6.87,1428000.0,5.1401,5.1476,5.1251,5.1326,1428000.0
2014-03-19 09:30:00,6.66,6.77,6.65,6.76,3314400.0,4.9757,5.0579,4.9683,5.0504,3314400.0
2014-03-19 10:00:00,6.76,6.78,6.75,6.76,874400.0,5.0504,5.0654,5.043,5.0504,874400.0
2014-03-19 10:30:00,6.76,6.77,6.75,6.77,872000.0,5.0504,5.0579,5.043,5.0579,872000.0
2014-03-19 11:00:00,6.77,6.8,6.77,6.79,693600.0,5.0579,5.0803,5.0579,5.0728,693600.0
2014-03-19 11:30:00,6.79,6.8,6.78,6.79,459200.0,5.0728,5.0803,5.0654,5.0728,459200.0
2014-03-19 12:00:00,6.79,6.8,6.79,6.79,293600.0,5.0728,5.0803,5.0728,5.0728,293600.0
2014-03-19 12:30:00,6.79,6.8,6.79,6.8,700000.0,5.0728,5.0803,5.0728,5.0803,700000.0
2014-03-19 13:00:00,6.8,6.81,6.79,6.8,647200.0,5.0803,5.0878,5.0728,5.0803,647200.0
2014-03-19 13:30:00,6.8,6.81,6.8,6.8,575200.0,5.0803,5.0878,5.0803,5.0803,575200.0
2014-03-19 14:00:00,6.8,6.81,6.76,6.77,1618400.0,5.0803,5.0878,5.0504,5.0579,1618400.0
2014-03-19 14:30:00,6.77,6.77,6.75,6.76,1170400.0,5.0579,5.0579,5.043,5.0504,1170400.0
2014-03-19 15:00:00,6.76,6.76,6.69,6.73,1235200.0,5.0504,5.0504,4.9981,5.028,1235200.0
2014-03-19 15:30:00,6.73,6.75,6.72,6.73,3128000.0,5.028,5.043,5.0205,5.028,3128000.0
2014-03-20 09:30:00,6.73,6.75,6.71,6.73,776800.0,5.028,5.043,5.0131,5.028,776800.0
2014-03-20 10:00:00,6.73,6.77,6.72,6.76,774400.0,5.028,5.0579,5.0205,5.0504,774400.0
2014-03-20 10:30:00,6.77,6.8,6.76,6.8,588000.0,5.0579,5.0803,5.0504,5.0803,588000.0
2014-03-20 11:00:00,6.8,6.82,6.79,6.82,544000.0,5.0803,5.0953,5.0728,5.0953,544000.0
2014-03-20 11:30:00,6.83,6.83,6.81,6.81,472800.0,5.1027,5.1027,5.0878,5.0878,472800.0
2014-03-20 12:00:00,6.81,6.84,6.81,6.84,376000.0,5.0878,5.1102,5.0878,5.1102,376000.0
2014-03-20 12:30:00,6.84,6.87,6.83,6.87,1064000.0,5.1102,5.1326,5.1027,5.1326,1064000.0
2014-03-20 13:00:00,6.87,6.88,6.87,6.87,926400.0,5.1326,5.1401,5.1326,5.1326,926400.0
2014-03-20 13:30:00,6.87,6.89,6.87,6.89,946400.0,5.1326,5.1476,5.1326,5.1476,946400.0
2014-03-20 14:00:00,6.89,6.89,6.87,6.87,497600.0,5.1476,5.1476,5.1326,5.1326,497600.0
2014-03-20 14:30:00,6.87,6.88,6.85,6.86,694400.0,5.1326,5.1401,5.1177,5.1251,694400.0
2014-03-20 15:00:00,6.86,6.86,6.84,6.85,1060800.0,5.1251,5.1251,5.1102,5.1177,1060800.0
2014-03-20 15:30:00,6.85,6.86,6.82,6.83,2259200.0,5.1177,5.1251,5.0953,5.1027,2259200.0
2014-03-21 09:30:00,6.82,6.83,6.78,6.78,1382400.0,5.0953,5.1027,5.0654,5.0654,1382400.0
2014-03-21 10:00:00,6.78,6.79,6.76,6.77,1192800.0,5.0654,5.0728,5.0504,5.0579,1192800.0
2014-03-21 10:30:00,6.77,6.79,6.76,6.78,512800.0,5.0579,5.0728,5.0504,5.0654,512800.0
2014-03-21 11:00:00,6.78,6.81,6.76,6.8,518400.0,5.0654,5.0878,5.0504,5.0803,518400.0
2014-03-21 11:30:00,6.81,6.81,6.79,6.8,391200.0,5.0878,5.0878,5.0728,5.0803,391200.0
2014-03-21 12:00:00,6.8,6.8,6.78,6.78,404800.0,5.0803,5.0803,5.0654,5.0654,404800.0
2014-03-21 12:30:00,6.78,6.79,6.77,6.77,808000.0,5.0654,5.0728,5.0579,5.0579,808000.0
2014-03-21 13:00:00,6.77,6.78,6.75,6.76,319200.0,5.0579,5.0654,5.043,5.0504,319200.0
2014-03-21 13:30:00,6.76,6.77,6.74,6.74,316800.0,5.0504,5.0579,5.0355,5.0355,316800.0
2014-03-21 14:00:00,6.74,6.75,6.73,6.73,393600.0,5.0355,5.043,5.028,5.028,393600.0
2014-03-21 14:30:00,6.73,6.74,6.72,6.73,410400.0,5.028,5.0355,5.0205,5.028,410400.0
2014-03-21 15:00:00,6.73,6.75,6.72,6.75,786400.0,5.028,5.043,5.0205,5.043,786400.0
2014-03-21 15:30:00,6.75,6.75,6.73,6.74,1307200.0,5.043,5.043,5.028,5.0355,1307200.0
2014-03-24 09:30:00,6.74,6.77,6.71,6.71,998400.0,5.0355,5.0579,5.0131,5.0131,998400.0
2014-03-24 10:00:00,6.71,6.71,6.66,6.66,1220800.0,5.0131,5.0131,4.9757,4.9757,1220800.0
2014-03-24 10:30:00,6.66,6.66,6.62,6.64,1372000.0,4.9757,4.9757,4.9458,4.9608,1372000.0
2014-03-24 11:00:00,6.64,6.65,6.62,6.64,606400.0,4.9608,4.9683,4.9458,4.9608,606400.0
2014-03-24 11:30:00,6.64,6.66,6.62,6.65,527200.0,4.9608,4.9757,4.9458,4.9683,527200.0
2014-03-24 12:00:00,6.65,6.67,6.65,6.66,204800.0,4.9683,4.9832,4.9683,4.9757,204800.0
2014-03-24 12:30:00,6.66,6.66,6.64,6.65,324000.0,4.9757,4.9757,4.9608,4.9683,324000.0
2014-03-24 13:00:00,6.65,6.67,6.65,6.67,188000.0,4.9683,4.9832,4.9683,4.9832,188000.0
2014-03-24 13:30:00,6.67,6.68,6.66,6.67,363200.0,4.9832,4.9907,4.9757,4.9832,363200.0
2014-03-24 14:00:00,6.67,6.68,6.67,6.68,172800.0,4.9832,4.9907,4.9832,4.9907,172800.0
2014-03-24 14:30:00,6.69,6.69,6.67,6.67,304000.0,4.9981,4.9981,4.9832,4.9832,304000.0
2014-03-24 15:00:00,6.67,6.68,6.65,6.68,548000.0,4.9832,4.9907,4.9683,4.9907,548000.0
2014-03-24 15:30:00,6.68,6.68,6.66,6.67,1377600.0,4.9907,4.9907,4.9757,4.9832,1377600.0
2014-03-25 09:30:00,6.72,6.75,6.7,6.74,911200.0,5.0205,5.043,5.0056,5.0355,911200.0
2014-03-25 10:00:00,6.75,6.75,6.69,6.7,460800.0,5.043,5.043,4.9981,5.0056,460800.0
2014-03-25 10:30:00,6.7,6.7,6.66,6.67,619200.0,5.0056,5.0056,4.9757,4.9832,619200.0
2014-03-25 11:00:00,6.67,6.67,6.65,6.66,377600.0,4.9832,4.9832,4.9683,4.9757,377600.0
2014-03-25 11:30:00,6.66,6.66,6.64,6.65,764000.0,4.9757,4.9757,4.9608,4.9683,764000.0
2014-03-25 12:00:00,6.65,6.66,6.64,6.65,484000.0,4.9683,4.9757,4.9608,4.9683,484000.0
2014-03-25 12:30:00,6.65,6.67,6.65,6.67,346400.0,4.9683,4.9832,4.9683,4.9832,346400.0
2014-03-25 13:00:00,6.67,6.68,6.66,6.68,413600.0,4.9832,4.9907,4.9757,4.9907,413600.0
2014-03-25 13:30:00,6.68,6.68,6.66,6.66,623200.0,4.9907,4.9907,4.9757,4.9757,623200.0
2014-03-25 14:00:00,6.66,6.67,6.65,6.66,772000.0,4.9757,4.9832,4.9683,4.9757,772000.0
2014-03-25 14:30:00,6.66,6.67,6.66,6.67,1046400.0,4.9757,4.9832,4.9757,4.9832,1046400.0
2014-03-25 15:00:00,6.67,6.68,6.67,6.68,894400.0,4.9832,4.9907,4.9832,4.9907,894400.0
2014-03-25 15:30:00,6.68,6.68,6.67,6.67,1904000.0,4.9907,4.9907,4.9832,4.9832,1904000.0
2014-03-26 09:30:00,6.76,6.79,6.75,6.78,772000.0,5.0504,5.0728,5.043,5.0654,772000.0
2014-03-26 10:00:00,6.78,6.79,6.76,6.77,1010400.0,5.0654,5.0728,5.0504,5.0579,1010400.0
2014-03-26 10:30:00,6.77,6.78,6.76,6.77,889600.0,5.0579,5.0654,5.0504,5.0579,889600.0
2014-03-26 11:00:00,6.77,6.8,6.76,6.79,848000.0,5.0579,5.0803,5.0504,5.0728,848000.0
2014-03-26 11:30:00,6.79,6.8,6.78,6.79,884800.0,5.0728,5.0803,5.0654,5.0728,884800.0
2014-03-26 12:00:00,6.79,6.79,6.76,6.76,456800.0,5.0728,5.0728,5.0504,5.0504,456800.0
2014-03-26 12:30:00,6.76,6.76,6.74,6.75,460000.0,5.0504,5.0504,5.0355,5.043,460000.0
2014-03-26 13:00:00,6.75,6.75,6.73,6.73,376000.0,5.043,5.043,5.028,5.028,376000.0
2014-03-26 13:30:00,6.73,6.73,6.7,6.71,465600.0,5.028,5.028,5.0056,5.0131,465600.0
2014-03-26 14:00:00,6.71,6.72,6.69,6.7,322400.0,5.0131,5.0205,4.9981,5.0056,322400.0
2014-03-26 14:30:00,6.7,6.73,6.69,6.73,396800.0,5.0056,5.028,4.9981,5.028,396800.0
2014-03-26 15:00:00,6.73,6.74,6.71,6.71,652000.0,5.028,5.0355,5.0131,5.0131,652000.0
2014-03-26 15:30:00,6.72,6.72,6.7,6.7,1678400.0,5.0205,5.0205,5.0056,5.0056,1678400.0
2014-03-27 09:30:00,6.68,6.69,6.63,6.65,643200.0,4.9907,4.9981,4.9533,4.9683,643200.0
2014-03-27 10:00:00,6.65,6.72,6.65,6.71,868000.0,4.9683,5.0205,4.9683,5.0131,868000.0
2014-03-27 10:30:00,6.72,6.74,6.69,6.7,704000.0,5.0205,5.0355,4.9981,5.0056,704000.0
2014-03-27 11:00:00,6.7,6.71,6.69,6.69,497600.0,5.0056,5.0131,4.9981,4.9981,497600.0
2014-03-27 11:30:00,6.68,6.69,6.66,6.68,350400.0,4.9907,4.9981,4.9757,4.9907,350400.0
2014-03-27 12:00:00,6.68,6.71,6.68,6.71,382400.0,4.9907,5.0131,4.9907,5.0131,382400.0
2014-03-27 12:30:00,6.71,6.72,6.7,6.71,625600.0,5.0131,5.0205,5.0056,5.0131,625600.0
2014-03-27 13:00:00,6.71,6.71,6.7,6.71,643200.0,5.0131,5.0131,5.0056,5.0131,643200.0
2014-03-27 13:30:00,6.71,6.72,6.69,6.71,1134400.0,5.0131,5.0205,4.9981,5.0131,1134400.0
2014-03-27 14:00:00,6.71,6.73,6.7,6.72,995200.0,5.0131,5.028,5.0056,5.0205,995200.0
2014-03-27 14:30:00,6.73,6.74,6.71,6.71,1207200.0,5.028,5.0355,5.0131,5.0131,1207200.0
2014-03-27 15:00:00,6.71,6.73,6.7,6.71,1222400.0,5.0131,5.028,5.0056,5.0131,1222400.0
2014-03-27 15:30:00,6.71,6.72,6.7,6.7,2736000.0,5.0131,5.0205,5.0056,5.0056,2736000.0
2014-03-28 09:30:00,6.79,6.85,6.78,6.83,664800.0,5.0728,5.1177,5.0654,5.1027,664800.0
2014-03-28 10:00:00,6.83,6.85,6.82,6.82,294400.0,5.1027,5.1177,5.0953,5.0953,294400.0
2014-03-28 10:30:00,6.83,6.85,6.83,6.84,328800.0,5.1027,5.1177,5.1027,5.1102,328800.0
2014-03-28 11:00:00,6.84,6.85,6.82,6.82,412000.0,5.1102,5.1177,5.0953,5.0953,412000.0
2014-03-28 11:30:00,6.82,6.82,6.81,6.81,324000.0,5.0953,5.0953,5.0878,5.0878,324000.0
2014-03-28 12:00:00,6.82,6.84,6.81,6.81,273600.0,5.0953,5.1102,5.0878,5.0878,273600.0
2014-03-28 12:30:00,6.81,6.82,6.79,6.79,311200.0,5.0878,5.0953,5.0728,5.0728,311200.0
2014-03-28 13:00:00,6.79,6.79,6.78,6.79,288800.0,5.0728,5.0728,5.0654,5.0728,288800.0
2014-03-28 13:30:00,6.79,6.79,6.77,6.77,391200.0,5.0728,5.0728,5.0579,5.0579,391200.0
2014-03-28 14:00:00,6.77,6.77,6.74,6.76,532800.0,5.0579,5.0579,5.0355,5.0504,532800.0
2014-03-28 14:30:00,6.76,6.76,6.72,6.72,820800.0,5.0504,5.0504,5.0205,5.0205,820800.0
2014-03-28 15:00:00,6.72,6.74,6.72,6.73,937600.0,5.0205,5.0355,5.0205,5.028,937600.0
2014-03-28 15:30:00,6.73,6.74,6.73,6.74,1619200.0,5.028,5.0355,5.028,5.0355,1619200.0
2014-03-31 09:30:00,6.8,6.82,6.76,6.77,1139200.0,5.0803,5.0953,5.0504,5.0579,1139200.0
2014-03-31 10:00:00,6.77,6.8,6.77,6.8,580000.0,5.0579,5.0803,5.0579,5.0803,580000.0
2014-03-31 10:30:00,6.8,6.82,6.8,6.82,375200.0,5.0803,5.0953,5.0803,5.0953,375200.0
2014-03-31 11:00:00,6.81,6.81,6.78,6.79,638400.0,5.0878,5.0878,5.0654,5.0728,638400.0
2014-03-31 11:30:00,6.79,6.79,6.78,6.78,382400.0,5.0728,5.0728,5.0654,5.0654,382400.0
2014-03-31 12:00:00,6.78,6.79,6.78,6.78,270400.0,5.0654,5.0728,5.0654,5.0654,270400.0
2014-03-31 12:30:00,6.78,6.79,6.78,6.78,280000.0,5.0654,5.0728,5.0654,5.0654,280000.0
2014-03-31 13:00:00,6.78,6.79,6.78,6.78,356000.0,5.0654,5.0728,5.0654,5.0654,356000.0
2014-03-31 13:30:00,6.78,6.78,6.76,6.77,346400.0,5.0654,5.0654,5.0504,5.0579,346400.0
2014-03-31 14:00:00,6.77,6.77,6.76,6.77,382400.0,5.0579,5.0579,5.0504,5.0579,382400.0
2014-03-31 14:30:00,6.77,6.78,6.77,6.78,369600.0,5.0579,5.0654,5.0579,5.0654,369600.0
2014-03-31 15:00:00,6.78,6.79,6.77,6.78,548800.0,5.0654,5.0728,5.0579,5.0654,548800.0
2014-03-31 15:30:00,6.78,6.78,6.77,6.77,1816800.0,5.0654,5.0654,5.0579,5.0579,1816800.0
2014-04-01 09:30:00,6.86,6.91,6.86,6.91,923200.0,5.1251,5.1625,5.1251,5.1625,923200.0
2014-04-01 10:00:00,6.9,6.93,6.9,6.92,874400.0,5.155,5.1774,5.155,5.17,874400.0
2014-04-01 10:30:00,6.93,6.93,6.88,6.89,542400.0,5.1774,5.1774,5.1401,5.1476,542400.0
2014-04-01 11:00:00,6.89,6.89,6.88,6.88,320800.0,5.1476,5.1476,5.1401,5.1401,320800.0
2014-04-01 11:30:00,6.88,6.89,6.87,6.88,254400.0,5.1401,5.1476,5.1326,5.1401,254400.0
2014-04-01 12:00:00,6.88,6.88,6.87,6.88,250400.0,5.1401,5.1401,5.1326,5.1401,250400.0
2014-04-01 12:30:00,6.88,6.88,6.87,6.88,196000.0,5.1401,5.1401,5.1326,5.1401,196000.0
2014-04-01 13:00:00,6.88,6.88,6.87,6.88,202400.0,5.1401,5.1401,5.1326,5.1401,202400.0
2014-04-01 13:30:00,6.88,6.9,6.88,6.89,268000.0,5.1401,5.155,5.1401,5.1476,268000.0
2014-04-01 14:00:00,6.9,6.91,6.9,6.91,275200.0,5.155,5.1625,5.155,5.1625,275200.0
2014-04-01 14:30:00,6.91,6.92,6.9,6.91,272000.0,5.1625,5.17,5.155,5.1625,272000.0
2014-04-01 15:00:00,6.92,6.92,6.9,6.91,360000.0,5.17,5.17,5.155,5.1625,360000.0
2014-04-01 15:30:00,6.91,6.91,6.89,6.9,2005600.0,5.1625,5.1625,5.1476,5.155,2005600.0
2014-04-02 09:30:00,6.93,6.98,6.91,6.95,695200.0,5.1774,5.2148,5.1625,5.1924,695200.0
2014-04-02 10:00:00,6.96,6.97,6.94,6.95,385600.0,5.1999,5.2073,5.1849,5.1924,385600.0
2014-04-02 10:30:00,6.95,6.95,6.92,6.93,825600.0,5.1924,5.1924,5.17,5.1774,825600.0
2014-04-02 11:00:00,6.93,6.94,6.92,6.92,226400.0,5.1774,5.1849,5.17,5.17,226400.0
2014-04-02 11:30:00,6.93,6.93,6.92,6.93,163200.0,5.1774,5.1774,5.17,5.1774,163200.0
2014-04-02 12:00:00,6.93,6.93,6.92,6.93,172800.0,5.1774,5.1774,5.17,5.1774,172800.0
2014-04-02 12:30:00,6.93,6.93,6.93,6.93,230400.0,5.1774,5.1774,5.1774,5.1774,230400.0
2014-04-02 13:00:00,6.93,6.93,6.92,6.92,148000.0,5.1774,5.1774,5.17,5.17,148000.0
2014-04-02 13:30:00,6.92,6.93,6.92,6.92,197600.0,5.17,5.1774,5.17,5.17,197600.0
2014-04-02 14:00:00,6.92,6.94,6.92,6.94,316000.0,5.17,5.1849,5.17,5.1849,316000.0
2014-04-02 14:30:00,6.94,6.95,6.92,6.94,817600.0,5.1849,5.1924,5.17,5.1849,817600.0
2014-04-02 15:00:00,6.95,6.98,6.94,6.98,851200.0,5.1924,5.2148,5.1849,5.2148,851200.0
2014-04-02 15:30:00,6.98,6.98,6.95,6.96,1620000.0,5.2148,5.2148,5.1924,5.1999,1620000.0
2014-04-03 09:30:00,6.94,6.97,6.92,6.96,418400.0,5.1849,5.2073,5.17,5.1999,418400.0
2014-04-03 10:00:00,6.96,6.97,6.91,6.91,384000.0,5.1999,5.2073,5.1625,5.1625,384000.0
2014-04-03 10:30:00,6.91,6.91,6.89,6.9,204800.0,5.1625,5.1625,5.1476,5.155,204800.0
2014-04-03 11:00:00,6.9,6.91,6.89,6.89,109600.0,5.155,5.1625,5.1476,5.1476,109600.0
2014-04-03 11:30:00,6.9,6.91,6.89,6.91,209600.0,5.155,5.1625,5.1476,5.1625,209600.0
2014-04-03 12:00:00,6.91,6.92,6.89,6.89,211200.0,5.1625,5.17,5.1476,5.1476,211200.0
2014-04-03 12:30:00,6.89,6.9,6.87,6.88,247200.0,5.1476,5.155,5.1326,5.1401,247200.0
2014-04-03 13:00:00,6.88,6.9,6.87,6.88,252800.0,5.1401,5.155,5.1326,5.1401,252800.0
2014-04-03 13:30:00,6.88,6.88,6.85,6.85,174400.0,5.1401,5.1401,5.1177,5.1177,174400.0
2014-04-03 14:00:00,6.85,6.85,6.84,6.84,126400.0,5.1177,5.1177,5.1102,5.1102,126400.0
2014-04-03 14:30:00,6.84,6.85,6.83,6.85,333600.0,5.1102,5.1177,5.1027,5.1177,333600.0
2014-04-03 15:00:00,6.85,6.86,6.85,6.86,619200.0,5.1177,5.1251,5.1177,5.1251,619200.0
2014-04-03 15:30:00,6.86,6.9,6.86,6.9,1966400.0,5.1251,5.155,5.1251,5.155,1966400.0
2014-04-04 09:30:00,6.94,6.95,6.89,6.93,399200.0,5.1849,5.1924,5.1476,5.1774,399200.0
2014-04-04 10:00:00,6.93,6.97,6.92,6.93,360800.0,5.1774,5.2073,5.17,5.1774,360800.0
2014-04-04 10:30:00,6.93,6.96,6.93,6.93,476000.0,5.1774,5.1999,5.1774,5.1774,476000.0
2014-04-04 11:00:00,6.93,6.94,6.91,6.91,576800.0,5.1774,5.1849,5.1625,5.1625,576800.0
2014-04-04 11:30:00,6.91,6.92,6.88,6.89,469600.0,5.1625,5.17,5.1401,5.1476,469600.0
2014-04-04 12:00:00,6.88,6.89,6.86,6.87,258400.0,5.1401,5.1476,5.1251,5.1326,258400.0
2014-04-04 12:30:00,6.88,6.88,6.87,6.87,244800.0,5.1401,5.1401,5.1326,5.1326,244800.0
2014-04-04 13:00:00,6.87,6.9,6.87,6.89,190400.0,5.1326,5.155,5.1326,5.1476,190400.0
2014-04-04 13:30:00,6.88,6.89,6.85,6.85,214400.0,5.1401,5.1476,5.1177,5.1177,214400.0
2014-04-04 14:00:00,6.86,6.86,6.84,6.84,305600.0,5.1251,5.1251,5.1102,5.1102,305600.0
2014-04-04 14:30:00,6.84,6.84,6.8,6.82,420000.0,5.1102,5.1102,5.0803,5.0953,420000.0
2014-04-04 15:00:00,6.82,6.85,6.81,6.85,303200.0,5.0953,5.1177,5.0878,5.1177,303200.0
2014-04-04 15:30:00,6.85,6.87,6.84,6.85,1264000.0,5.1177,5.1326,5.1102,5.1177,1264000.0
2014-04-07 09:30:00,6.8,6.84,6.75,6.84,396800.0,5.0803,5.1102,5.043,5.1102,396800.0
2014-04-07 10:00:00,6.84,6.84,6.81,6.83,402400.0,5.1102,5.1102,5.0878,5.1027,402400.0
2014-04-07 10:30:00,6.83,6.87,6.83,6.85,460000.0,5.1027,5.1326,5.1027,5.1177,460000.0
2014-04-07 11:00:00,6.85,6.89,6.84,6.88,932000.0,5.1177,5.1476,5.1102,5.1401,932000.0
2014-04-07 11:30:00,6.88,6.88,6.82,6.82,189600.0,5.1401,5.1401,5.0953,5.0953,189600.0
2014-04-07 12:00:00,6.82,6.83,6.8,6.81,223200.0,5.0953,5.1027,5.0803,5.0878,223200.0
2014-04-07 12:30:00,6.8,6.81,6.78,6.8,276800.0,5.0803,5.0878,5.0654,5.0803,276800.0
2014-04-07 13:00:00,6.8,6.83,6.8,6.82,638400.0,5.0803,5.1027,5.0803,5.0953,638400.0
2014-04-07 13:30:00,6.82,6.83,6.81,6.81,228000.0,5.0953,5.1027,5.0878,5.0878,228000.0
2014-04-07 14:00:00,6.81,6.81,6.8,6.8,223200.0,5.0878,5.0878,5.0803,5.0803,223200.0
2014-04-07 14:30:00,6.8,6.85,6.79,6.84,605600.0,5.0803,5.1177,5.0728,5.1102,605600.0
2014-04-07 15:00:00,6.84,6.87,6.83,6.87,342400.0,5.1102,5.1326,5.1027,5.1326,342400.0
2014-04-07 15:30:00,6.87,6.87,6.83,6.83,1084000.0,5.1326,5.1326,5.1027,5.1027,1084000.0
2014-04-08 09:30:00,6.84,6.87,6.82,6.83,358400.0,5.1102,5.1326,5.0953,5.1027,358400.0
2014-04-08 10:00:00,6.83,6.84,6.81,6.81,326400.0,5.1027,5.1102,5.0878,5.0878,326400.0
2014-04-08 10:30:00,6.81,6.87,6.81,6.86,356800.0,5.0878,5.1326,5.0878,5.1251,356800.0
2014-04-08 11:00:00,6.87,6.88,6.86,6.86,400000.0,5.1326,5.1401,5.1251,5.1251,400000.0
2014-04-08 11:30:00,6.86,6.87,6.84,6.86,211200.0,5.1251,5.1326,5.1102,5.1251,211200.0
2014-04-08 12:00:00,6.86,6.89,6.85,6.89,316000.0,5.1251,5.1476,5.1177,5.1476,316000.0
2014-04-08 12:30:00,6.89,6.89,6.88,6.88,162400.0,5.1476,5.1476,5.1401,5.1401,162400.0
2014-04-08 13:00:00,6.88,6.92,6.88,6.9,1155200.0,5.1401,5.17,5.1401,5.155,1155200.0
2014-04-08 13:30:00,6.9,6.9,6.88,6.89,200000.0,5.155,5.155,5.1401,5.1476,200000.0
2014-04-08 14:00:00,6.89,6.89,6.87,6.88,311200.0,5.1476,5.1476,5.1326,5.1401,311200.0
2014-04-08 14:30:00,6.88,6.88,6.87,6.87,444000.0,5.1401,5.1401,5.1326,5.1326,444000.0
2014-04-08 15:00:00,6.87,6.88,6.86,6.87,559200.0,5.1326,5.1401,5.1251,5.1326,559200.0
2014-04-08 15:30:00,6.87,6.88,6.86,6.87,1723200.0,5.1326,5.1401,5.1251,5.1326,1723200.0
2014-04-09 09:30:00,6.77,6.8,6.73,6.73,1084000.0,5.0579,5.0803,5.028,5.028,1084000.0
2014-04-09 10:00:00,6.73,6.76,6.73,6.73,1023200.0,5.028,5.0504,5.028,5.028,1023200.0
2014-04-09 10:30:00,6.74,6.74,6.7,6.71,686400.0,5.0355,5.0355,5.0056,5.0131,686400.0
2014-04-09 11:00:00,6.71,6.73,6.7,6.73,690400.0,5.0131,5.028,5.0056,5.028,690400.0
2014-04-09 11:30:00,6.73,6.74,6.72,6.72,779200.0,5.028,5.0355,5.0205,5.0205,779200.0
2014-04-09 12:00:00,6.72,6.74,6.71,6.72,970400.0,5.0205,5.0355,5.0131,5.0205,970400.0
2014-04-09 12:30:00,6.72,6.72,6.69,6.71,1201600.0,5.0205,5.0205,4.9981,5.0131,1201600.0
2014-04-09 13:00:00,6.72,6.73,6.71,6.72,320000.0,5.0205,5.028,5.0131,5.0205,320000.0
2014-04-09 13:30:00,6.72,6.73,6.72,6.72,517600.0,5.0205,5.028,5.0205,5.0205,517600.0
2014-04-09 14:00:00,6.73,6.77,6.73,6.77,1297600.0,5.028,5.0579,5.028,5.0579,1297600.0
2014-04-09 14:30:00,6.77,6.78,6.73,6.74,939200.0,5.0579,5.0654,5.028,5.0355,939200.0
2014-04-09 15:00:00,6.74,6.76,6.74,6.75,774400.0,5.0355,5.0504,5.0355,5.043,774400.0
2014-04-09 15:30:00,6.75,6.76,6.74,6.76,2199200.0,5.043,5.0504,5.0355,5.0504,2199200.0
2014-04-10 09:30:00,6.7,6.73,6.66,6.69,1378400.0,5.0056,5.028,4.9757,4.9981,1378400.0
2014-04-10 10:00:00,6.69,6.69,6.68,6.68,810400.0,4.9981,4.9981,4.9907,4.9907,810400.0
2014-04-10 10:30:00,6.69,6.69,6.65,6.66,724800.0,4.9981,4.9981,4.9683,4.9757,724800.0
2014-04-10 11:00:00,6.66,6.67,6.63,6.64,527200.0,4.9757,4.9832,4.9533,4.9608,527200.0
2014-04-10 11:30:00,6.64,6.67,6.64,6.66,463200.0,4.9608,4.9832,4.9608,4.9757,463200.0
2014-04-10 12:00:00,6.66,6.66,6.63,6.66,627200.0,4.9757,4.9757,4.9533,4.9757,627200.0
2014-04-10 12:30:00,6.66,6.66,6.63,6.63,488000.0,4.9757,4.9757,4.9533,4.9533,488000.0
2014-04-10 13:00:00,6.63,6.64,6.61,6.62,599200.0,4.9533,4.9608,4.9384,4.9458,599200.0
2014-04-10 13:30:00,6.62,6.66,6.62,6.66,489600.0,4.9458,4.9757,4.9458,4.9757,489600.0
2014-04-10 14:00:00,6.66,6.67,6.65,6.66,624800.0,4.9757,4.9832,4.9683,4.9757,624800.0
2014-04-10 14:30:00,6.66,6.66,6.62,6.62,794400.0,4.9757,4.9757,4.9458,4.9458,794400.0
2014-04-10 15:00:00,6.62,6.62,6.59,6.61,884000.0,4.9458,4.9458,4.9234,4.9384,884000.0
2014-04-10 15:30:00,6.61,6.62,6.59,6.59,2099200.0,4.9384,4.9458,4.9234,4.9234,2099200.0
2014-04-11 09:30:00,6.61,6.68,6.6,6.66,1018400.0,4.9384,4.9907,4.9309,4.9757,1018400.0
2014-04-11 10:00:00,6.66,6.67,6.64,6.65,1104800.0,4.9757,4.9832,4.9608,4.9683,1104800.0
2014-04-11 10:30:00,6.65,6.7,6.65,6.69,856800.0,4.9683,5.0056,4.9683,4.9981,856800.0
2014-04-11 11:00:00,6.69,6.7,6.67,6.69,548000.0,4.9981,5.0056,4.9832,4.9981,548000.0
2014-04-11 11:30:00,6.69,6.7,6.66,6.66,644000.0,4.9981,5.0056,4.9757,4.9757,644000.0
2014-04-11 12:00:00,6.66,6.68,6.65,6.67,480800.0,4.9757,4.9907,4.9683,4.9832,480800.0
2014-04-11 12:30:00,6.67,6.68,6.67,6.68,438400.0,4.9832,4.9907,4.9832,4.9907,438400.0
2014-04-11 13:00:00,6.68,6.68,6.66,6.67,412000.0,4.9907,4.9907,4.9757,4.9832,412000.0
2014-04-11 13:30:00,6.66,6.69,6.66,6.68,561600.0,4.9757,4.9981,4.9757,4.9907,561600.0
2014-04-11 14:00:00,6.68,6.68,6.66,6.67,381600.0,4.9907,4.9907,4.9757,4.9832,381600.0
2014-04-11 14:30:00,6.67,6.68,6.62,6.63,627200.0,4.9832,4.9907,4.9458,4.9533,627200.0
2014-04-11 15:00:00,6.63,6.66,6.62,6.65,816000.0,4.9533,4.9757,4.9458,4.9683,816000.0
2014-04-11 15:30:00,6.65,6.66,6.64,6.65,1571200.0,4.9683,4.9757,4.9608,4.9683,1571200.0
2014-04-14 09:30:00,6.71,6.75,6.68,6.74,2898400.0,5.0131,5.043,4.9907,5.0355,2898400.0
2014-04-14 10:00:00,6.73,6.88,6.73,6.88,2861600.0,5.028,5.1401,5.028,5.1401,2861600.0
2014-04-14 10:30:00,6.88,6.92,6.86,6.9,1176000.0,5.1401,5.17,5.1251,5.155,1176000.0
2014-04-14 11:00:00,6.9,6.93,6.89,6.93,1158400.0,5.155,5.1774,5.1476,5.1774,1158400.0
2014-04-14 11:30:00,6.93,6.93,6.9,6.9,810400.0,5.1774,5.1774,5.155,5.155,810400.0
2014-04-14 12:00:00,6.9,6.94,6.89,6.94,740000.0,5.155,5.1849,5.1476,5.1849,740000.0
2014-04-14 12:30:00,6.94,6.98,6.94,6.98,792800.0,5.1849,5.2148,5.1849,5.2148,792800.0
2014-04-14 13:00:00,6.98,6.98,6.95,6.95,740800.0,5.2148,5.2148,5.1924,5.1924,740800.0
2014-04-14 13:30:00,6.95,6.99,6.95,6.97,996000.0,5.1924,5.2223,5.1924,5.2073,996000.0
2014-04-14 14:00:00,6.98,6.98,6.93,6.93,761600.0,5.2148,5.2148,5.1774,5.1774,761600.0
2014-04-14 14:30:00,6.93,6.94,6.91,6.92,693600.0,5.1774,5.1849,5.1625,5.17,693600.0
2014-04-14 15:00:00,6.92,6.93,6.9,6.93,1769600.0,5.17,5.1774,5.155,5.1774,1769600.0
2014-04-14 15:30:00,6.93,6.96,6.92,6.95,3271200.0,5.1774,5.1999,5.17,5.1924,3271200.0
2014-04-15 09:30:00,6.72,6.81,6.57,6.57,5609600.0,5.0205,5.0878,4.9085,4.9085,5609600.0
2014-04-15 10:00:00,6.57,6.58,6.4,6.42,6361600.0,4.9085,4.916,4.7815,4.7964,6361600.0
2014-04-15 10:30:00,6.42,6.48,6.38,6.38,3819200.0,4.7964,4.8412,4.7665,4.7665,3819200.0
2014-04-15 11:00:00,6.38,6.52,6.36,6.5,3879200.0,4.7665,4.8711,4.7516,4.8562,3879200.0
2014-04-15 11:30:00,6.5,6.51,6.44,6.47,1803200.0,4.8562,4.8637,4.8114,4.8338,1803200.0
2014-04-15 12:00:00,6.47,6.5,6.44,6.49,1259200.0,4.8338,4.8562,4.8114,4.8487,1259200.0
2014-04-15 12:30:00,6.49,6.49,6.43,6.44,1039200.0,4.8487,4.8487,4.8039,4.8114,1039200.0
2014-04-15 13:00:00,6.44,6.52,6.43,6.52,1626400.0,4.8114,4.8711,4.8039,4.8711,1626400.0
2014-04-15 13:30:00,6.52,6.54,6.5,6.53,1492000.0,4.8711,4.8861,4.8562,4.8786,1492000.0
2014-04-15 14:00:00,6.53,6.57,6.51,6.55,1564000.0,4.8786,4.9085,4.8637,4.8935,1564000.0
2014-04-15 14:30:00,6.54,6.6,6.53,6.57,1329600.0,4.8861,4.9309,4.8786,4.9085,1329600.0
2014-04-15 15:00:00,6.57,6.63,6.57,6.59,2606400.0,4.9085,4.9533,4.9085,4.9234,2606400.0
2014-04-15 15:30:00,6.59,6.63,6.58,6.62,3583200.0,4.9234,4.9533,4.916,4.9458,3583200.0
2014-04-16 09:30:00,6.54,6.6,6.5,6.53,2003200.0,4.8861,4.9309,4.8562,4.8786,2003200.0
2014-04-16 10:00:00,6.53,6.53,6.48,6.5,1920000.0,4.8786,4.8786,4.8412,4.8562,1920000.0
2014-04-16 10:30:00,6.49,6.51,6.48,6.49,1238400.0,4.8487,4.8637,4.8412,4.8487,1238400.0
2014-04-16 11:00:00,6.49,6.54,6.48,6.53,743200.0,4.8487,4.8861,4.8412,4.8786,743200.0
2014-04-16 11:30:00,6.53,6.54,6.53,6.53,694400.0,4.8786,4.8861,4.8786,4.8786,694400.0
2014-04-16 12:00:00,6.54,6.55,6.53,6.54,584000.0,4.8861,4.8935,4.8786,4.8861,584000.0
2014-04-16 12:30:00,6.54,6.54,6.52,6.52,518400.0,4.8861,4.8861,4.8711,4.8711,518400.0
2014-04-16 13:00:00,6.52,6.53,6.51,6.53,456800.0,4.8711,4.8786,4.8637,4.8786,456800.0
2014-04-16 13:30:00,6.53,6.53,6.51,6.52,456000.0,4.8786,4.8786,4.8637,4.8711,456000.0
2014-04-16 14:00:00,6.52,6.55,6.52,6.54,1034400.0,4.8711,4.8935,4.8711,4.8861,1034400.0
2014-04-16 14:30:00,6.55,6.57,6.55,6.57,531200.0,4.8935,4.9085,4.8935,4.9085,531200.0
2014-04-16 15:00:00,6.57,6.57,6.56,6.56,983200.0,4.9085,4.9085,4.901,4.901,983200.0
2014-04-16 15:30:00,6.56,6.58,6.56,6.57,2115200.0,4.901,4.916,4.901,4.9085,2115200.0
2014-04-17 09:30:00,6.57,6.59,6.52,6.55,1945600.0,4.9085,4.9234,4.8711,4.8935,1945600.0
2014-04-17 10:00:00,6.55,6.61,6.55,6.61,817600.0,4.8935,4.9384,4.8935,4.9384,817600.0
2014-04-17 10:30:00,6.61,6.62,6.59,6.6,459200.0,4.9384,4.9458,4.9234,4.9309,459200.0
2014-04-17 11:00:00,6.6,6.61,6.59,6.6,704800.0,4.9309,4.9384,4.9234,4.9309,704800.0
2014-04-17 11:30:00,6.61,6.61,6.6,6.6,416000.0,4.9384,4.9384,4.9309,4.9309,416000.0
2014-04-17 12:00:00,6.6,6.61,6.6,6.6,352800.0,4.9309,4.9384,4.9309,4.9309,352800.0
2014-04-17 12:30:00,6.6,6.61,6.6,6.6,396800.0,4.9309,4.9384,4.9309,4.9309,396800.0
2014-04-17 13:00:00,6.6,6.61,6.6,6.61,366400.0,4.9309,4.9384,4.9309,4.9384,366400.0
2014-04-17 13:30:00,6.61,6.62,6.61,6.61,296800.0,4.9384,4.9458,4.9384,4.9384,296800.0
2014-04-17 14:00:00,6.61,6.62,6.61,6.61,359200.0,4.9384,4.9458,4.9384,4.9384,359200.0
2014-04-17 14:30:00,6.61,6.62,6.6,6.62,545600.0,4.9384,4.9458,4.9309,4.9458,545600.0
2014-04-17 15:00:00,6.62,6.62,6.61,6.62,420800.0,4.9458,4.9458,4.9384,4.9458,420800.0
2014-04-17 15:30:00,6.62,6.62,6.61,6.61,1509600.0,4.9458,4.9458,4.9384,4.9384,1509600.0
2014-04-21 09:30:00,6.56,6.6,6.54,6.57,581600.0,4.901,4.9309,4.8861,4.9085,581600.0
2014-04-21 10:00:00,6.57,6.58,6.57,6.57,409600.0,4.9085,4.916,4.9085,4.9085,409600.0
2014-04-21 10:30:00,6.57,6.57,6.55,6.56,394400.0,4.9085,4.9085,4.8935,4.901,394400.0
2014-04-21 11:00:00,6.57,6.58,6.56,6.57,263200.0,4.9085,4.916,4.901,4.9085,263200.0
2014-04-21 11:30:00,6.57,6.58,6.57,6.58,269600.0,4.9085,4.916,4.9085,4.916,269600.0
2014-04-21 12:00:00,6.58,6.58,6.57,6.57,238400.0,4.916,4.916,4.9085,4.9085,238400.0
2014-04-21 12:30:00,6.57,6.59,6.57,6.58,752000.0,4.9085,4.9234,4.9085,4.916,752000.0
2014-04-21 13:00:00,6.57,6.58,6.57,6.57,211200.0,4.9085,4.916,4.9085,4.9085,211200.0
2014-04-21 13:30:00,6.57,6.57,6.55,6.55,231200.0,4.9085,4.9085,4.8935,4.8935,231200.0
2014-04-21 14:00:00,6.55,6.56,6.55,6.56,268800.0,4.8935,4.901,4.8935,4.901,268800.0
2014-04-21 14:30:00,6.56,6.56,6.55,6.55,322400.0,4.901,4.901,4.8935,4.8935,322400.0
2014-04-21 15:00:00,6.55,6.56,6.54,6.55,580000.0,4.8935,4.901,4.8861,4.8935,580000.0
2014-04-21 15:30:00,6.55,6.56,6.54,6.56,1272000.0,4.8935,4.901,4.8861,4.901,1272000.0
2014-04-22 09:30:00,6.5,6.56,6.44,6.55,1344800.0,4.8562,4.901,4.8114,4.8935,1344800.0
2014-04-22 10:00:00,6.55,6.57,6.55,6.56,1126400.0,4.8935,4.9085,4.8935,4.901,1126400.0
2014-04-22 10:30:00,6.56,6.59,6.55,6.57,1553600.0,4.901,4.9234,4.8935,4.9085,1553600.0
2014-04-22 11:00:00,6.58,6.58,6.56,6.57,855200.0,4.916,4.916,4.901,4.9085,855200.0
2014-04-22 11:30:00,6.57,6.58,6.55,6.55,413600.0,4.9085,4.916,4.8935,4.8935,413600.0
2014-04-22 12:00:00,6.55,6.58,6.55,6.57,524000.0,4.8935,4.916,4.8935,4.9085,524000.0
2014-04-22 12:30:00,6.57,6.58,6.57,6.58,504800.0,4.9085,4.916,4.9085,4.916,504800.0
2014-04-22 13:00:00,6.58,6.58,6.57,6.58,811200.0,4.916,4.916,4.9085,4.916,811200.0
2014-04-22 13:30:00,6.58,6.58,6.57,6.57,760800.0,4.916,4.916,4.9085,4.9085,760800.0
2014-04-22 14:00:00,6.57,6.58,6.57,6.57,576800.0,4.9085,4.916,4.9085,4.9085,576800.0
2014-04-22 14:30:00,6.57,6.58,6.57,6.57,710400.0,4.9085,4.916,4.9085,4.9085,710400.0
2014-04-22 15:00:00,6.57,6.57,6.55,6.56,1085600.0,4.9085,4.9085,4.8935,4.901,1085600.0
2014-04-22 15:30:00,6.56,6.56,6.55,6.56,2460000.0,4.901,4.901,4.8935,4.901,2460000.0
2014-04-23 09:30:00,6.52,6.54,6.49,6.5,2056000.0,4.8711,4.8861,4.8487,4.8562,2056000.0
2014-04-23 10:00:00,6.49,6.51,6.48,6.51,1532800.0,4.8487,4.8637,4.8412,4.8637,1532800.0
2014-04-23 10:30:00,6.51,6.52,6.5,6.51,641600.0,4.8637,4.8711,4.8562,4.8637,641600.0
2014-04-23 11:00:00,6.51,6.52,6.5,6.5,715200.0,4.8637,4.8711,4.8562,4.8562,715200.0
2014-04-23 11:30:00,6.5,6.52,6.5,6.51,365600.0,4.8562,4.8711,4.8562,4.8637,365600.0
2014-04-23 12:00:00,6.51,6.51,6.48,6.48,606400.0,4.8637,4.8637,4.8412,4.8412,606400.0
2014-04-23 12:30:00,6.48,6.52,6.48,6.51,722400.0,4.8412,4.8711,4.8412,4.8637,722400.0
2014-04-23 13:00:00,6.51,6.53,6.51,6.52,1192800.0,4.8637,4.8786,4.8637,4.8711,1192800.0
2014-04-23 13:30:00,6.52,6.54,6.52,6.53,584000.0,4.8711,4.8861,4.8711,4.8786,584000.0
2014-04-23 14:00:00,6.53,6.53,6.53,6.53,816000.0,4.8786,4.8786,4.8786,4.8786,816000.0
2014-04-23 14:30:00,6.53,6.54,6.53,6.53,687200.0,4.8786,4.8861,4.8786,4.8786,687200.0
2014-04-23 15:00:00,6.53,6.54,6.53,6.53,687200.0,4.8786,4.8861,4.8786,4.8786,687200.0
2014-04-23 15:30:00,6.53,6.54,6.53,6.54,1324000.0,4.8786,4.8861,4.8786,4.8861,1324000.0
2014-04-24 09:30:00,6.56,6.58,6.52,6.54,1515200.0,4.901,4.916,4.8711,4.8861,1515200.0
2014-04-24 10:00:00,6.54,6.55,6.53,6.54,888000.0,4.8861,4.8935,4.8786,4.8861,888000.0
2014-04-24 10:30:00,6.55,6.55,6.53,6.54,1060000.0,4.8935,4.8935,4.8786,4.8861,1060000.0
2014-04-24 11:00:00,6.54,6.55,6.54,6.54,398400.0,4.8861,4.8935,4.8861,4.8861,398400.0
2014-04-24 11:30:00,6.54,6.54,6.53,6.54,297600.0,4.8861,4.8861,4.8786,4.8861,297600.0
2014-04-24 12:00:00,6.54,6.55,6.53,6.55,372800.0,4.8861,4.8935,4.8786,4.8935,372800.0
2014-04-24 12:30:00,6.54,6.55,6.54,6.55,188800.0,4.8861,4.8935,4.8861,4.8935,188800.0
2014-04-24 13:00:00,6.55,6.55,6.55,6.55,223200.0,4.8935,4.8935,4.8935,4.8935,223200.0
2014-04-24 13:30:00,6.55,6.56,6.54,6.55,820800.0,4.8935,4.901,4.8861,4.8935,820800.0
2014-04-24 14:00:00,6.55,6.55,6.54,6.55,520000.0,4.8935,4.8935,4.8861,4.8935,520000.0
2014-04-24 14:30:00,6.55,6.55,6.54,6.55,500000.0,4.8935,4.8935,4.8861,4.8935,500000.0
2014-04-24 15:00:00,6.55,6.57,6.55,6.57,1308800.0,4.8935,4.9085,4.8935,4.9085,1308800.0
2014-04-24 15:30:00,6.57,6.57,6.56,6.57,2089600.0,4.9085,4.9085,4.901,4.9085,2089600.0
2014-04-25 09:30:00,6.55,6.58,6.53,6.56,1100800.0,4.8935,4.916,4.8786,4.901,1100800.0
2014-04-25 10:00:00,6.56,6.58,6.55,6.56,1092800.0,4.901,4.916,4.8935,4.901,1092800.0
2014-04-25 10:30:00,6.56,6.57,6.55,6.56,782400.0,4.901,4.9085,4.8935,4.901,782400.0
2014-04-25 11:00:00,6.56,6.57,6.55,6.57,784800.0,4.901,4.9085,4.8935,4.9085,784800.0
2014-04-25 11:30:00,6.57,6.59,6.57,6.59,424800.0,4.9085,4.9234,4.9085,4.9234,424800.0
2014-04-25 12:00:00,6.58,6.59,6.57,6.58,284800.0,4.916,4.9234,4.9085,4.916,284800.0
2014-04-25 12:30:00,6.58,6.58,6.56,6.57,488000.0,4.916,4.916,4.901,4.9085,488000.0
2014-04-25 13:00:00,6.57,6.57,6.56,6.56,368800.0,4.9085,4.9085,4.901,4.901,368800.0
2014-04-25 13:30:00,6.56,6.57,6.56,6.56,520800.0,4.901,4.9085,4.901,4.901,520800.0
2014-04-25 14:00:00,6.56,6.57,6.56,6.57,631200.0,4.901,4.9085,4.901,4.9085,631200.0
2014-04-25 14:30:00,6.56,6.57,6.56,6.56,592800.0,4.901,4.9085,4.901,4.901,592800.0
2014-04-25 15:00:00,6.56,6.57,6.56,6.57,665600.0,4.901,4.9085,4.901,4.9085,665600.0
2014-04-25 15:30:00,6.57,6.57,6.56,6.56,1897600.0,4.9085,4.9085,4.901,4.901,1897600.0
2014-04-28 09:30:00,6.58,6.61,6.56,6.59,413600.0,4.916,4.9384,4.901,4.9234,413600.0
2014-04-28 10:00:00,6.58,6.62,6.58,6.59,340800.0,4.916,4.9458,4.916,4.9234,340800.0
2014-04-28 10:30:00,6.59,6.6,6.59,6.6,276000.0,4.9234,4.9309,4.9234,4.9309,276000.0
2014-04-28 11:00:00,6.6,6.6,6.59,6.6,386400.0,4.9309,4.9309,4.9234,4.9309,386400.0
2014-04-28 11:30:00,6.6,6.61,6.59,6.59,727200.0,4.9309,4.9384,4.9234,4.9234,727200.0
2014-04-28 12:00:00,6.58,6.6,6.58,6.59,476000.0,4.916,4.9309,4.916,4.9234,476000.0
2014-04-28 12:30:00,6.59,6.6,6.59,6.59,316000.0,4.9234,4.9309,4.9234,4.9234,316000.0
2014-04-28 13:00:00,6.59,6.59,6.58,6.58,1132800.0,4.9234,4.9234,4.916,4.916,1132800.0
2014-04-28 13:30:00,6.58,6.59,6.57,6.59,436000.0,4.916,4.9234,4.9085,4.9234,436000.0
2014-04-28 14:00:00,6.59,6.61,6.58,6.61,598400.0,4.9234,4.9384,4.916,4.9384,598400.0
2014-04-28 14:30:00,6.61,6.62,6.6,6.61,664000.0,4.9384,4.9458,4.9309,4.9384,664000.0
2014-04-28 15:00:00,6.61,6.64,6.61,6.63,1195200.0,4.9384,4.9608,4.9384,4.9533,1195200.0
2014-04-28 15:30:00,6.63,6.64,6.62,6.62,1866400.0,4.9533,4.9608,4.9458,4.9458,1866400.0
2014-04-29 09:30:00,6.66,6.66,6.61,6.63,940800.0,4.9757,4.9757,4.9384,4.9533,940800.0
2014-04-29 10:00:00,6.63,6.66,6.63,6.64,1099200.0,4.9533,4.9757,4.9533,4.9608,1099200.0
2014-04-29 10:30:00,6.64,6.65,6.63,6.64,536800.0,4.9608,4.9683,4.9533,4.9608,536800.0
2014-04-29 11:00:00,6.64,6.66,6.63,6.65,394400.0,4.9608,4.9757,4.9533,4.9683,394400.0
2014-04-29 11:30:00,6.65,6.68,6.65,6.68,1130400.0,4.9683,4.9907,4.9683,4.9907,1130400.0
2014-04-29 12:00:00,6.68,6.68,6.66,6.67,564000.0,4.9907,4.9907,4.9757,4.9832,564000.0
2014-04-29 12:30:00,6.67,6.68,6.67,6.67,583200.0,4.9832,4.9907,4.9832,4.9832,583200.0
2014-04-29 13:00:00,6.67,6.67,6.66,6.67,775200.0,4.9832,4.9832,4.9757,4.9832,775200.0
2014-04-29 13:30:00,6.67,6.67,6.65,6.65,660800.0,4.9832,4.9832,4.9683,4.9683,660800.0
2014-04-29 14:00:00,6.65,6.66,6.64,6.65,471200.0,4.9683,4.9757,4.9608,4.9683,471200.0
2014-04-29 14:30:00,6.65,6.66,6.65,6.66,562400.0,4.9683,4.9757,4.9683,4.9757,562400.0
2014-04-29 15:00:00,6.66,6.67,6.66,6.67,805600.0,4.9757,4.9832,4.9757,4.9832,805600.0
2014-04-29 15:30:00,6.67,6.67,6.66,6.66,1743200.0,4.9832,4.9832,4.9757,4.9757,1743200.0
2014-04-30 09:30:00,6.62,6.64,6.6,6.63,635200.0,4.9458,4.9608,4.9309,4.9533,635200.0
2014-04-30 10:00:00,6.63,6.64,6.61,6.63,364000.0,4.9533,4.9608,4.9384,4.9533,364000.0
2014-04-30 10:30:00,6.63,6.65,6.62,6.65,322400.0,4.9533,4.9683,4.9458,4.9683,322400.0
2014-04-30 11:00:00,6.65,6.66,6.65,6.66,336000.0,4.9683,4.9757,4.9683,4.9757,336000.0
2014-04-30 11:30:00,6.66,6.68,6.65,6.68,392800.0,4.9757,4.9907,4.9683,4.9907,392800.0
2014-04-30 12:00:00,6.68,6.71,6.68,6.69,973600.0,4.9907,5.0131,4.9907,4.9981,973600.0
2014-04-30 12:30:00,6.7,6.71,6.69,6.71,544000.0,5.0056,5.0131,4.9981,5.0131,544000.0
2014-04-30 13:00:00,6.71,6.74,6.71,6.73,896000.0,5.0131,5.0355,5.0131,5.028,896000.0
2014-04-30 13:30:00,6.73,6.73,6.71,6.73,775200.0,5.028,5.028,5.0131,5.028,775200.0
2014-04-30 14:00:00,6.72,6.74,6.71,6.72,1413600.0,5.0205,5.0355,5.0131,5.0205,1413600.0
2014-04-30 14:30:00,6.72,6.74,6.72,6.73,721600.0,5.0205,5.0355,5.0205,5.028,721600.0
2014-04-30 15:00:00,6.73,6.74,6.71,6.72,1312000.0,5.028,5.0355,5.0131,5.0205,1312000.0
2014-04-30 15:30:00,6.72,6.72,6.7,6.72,2082400.0,5.0205,5.0205,5.0056,5.0205,2082400.0
2014-05-01 09:30:00,6.7,6.71,6.68,6.69,286400.0,5.0056,5.0131,4.9907,4.9981,286400.0
2014-05-01 10:00:00,6.69,6.71,6.67,6.7,270400.0,4.9981,5.0131,4.9832,5.0056,270400.0
2014-05-01 10:30:00,6.7,6.71,6.69,6.69,327200.0,5.0056,5.0131,4.9981,4.9981,327200.0
2014-05-01 11:00:00,6.69,6.71,6.69,6.71,104000.0,4.9981,5.0131,4.9981,5.0131,104000.0
2014-05-01 11:30:00,6.71,6.72,6.69,6.69,398400.0,5.0131,5.0205,4.9981,4.9981,398400.0
2014-05-01 12:00:00,6.69,6.71,6.69,6.7,209600.0,4.9981,5.0131,4.9981,5.0056,209600.0
2014-05-01 12:30:00,6.7,6.71,6.69,6.7,436800.0,5.0056,5.0131,4.9981,5.0056,436800.0
2014-05-01 13:00:00,6.71,6.71,6.69,6.7,209600.0,5.0131,5.0131,4.9981,5.0056,209600.0
2014-05-01 13:30:00,6.7,6.7,6.67,6.68,370400.0,5.0056,5.0056,4.9832,4.9907,370400.0
2014-05-01 14:00:00,6.68,6.7,6.68,6.68,319200.0,4.9907,5.0056,4.9907,4.9907,319200.0
2014-05-01 14:30:00,6.68,6.69,6.67,6.69,256000.0,4.9907,4.9981,4.9832,4.9981,256000.0
2014-05-01 15:00:00,6.68,6.69,6.66,6.66,865600.0,4.9907,4.9981,4.9757,4.9757,865600.0
2014-05-01 15:30:00,6.66,6.67,6.65,6.67,1063200.0,4.9757,4.9832,4.9683,4.9832,1063200.0
2014-05-02 09:30:00,6.7,6.74,6.7,6.72,915200.0,5.0056,5.0355,5.0056,5.0205,915200.0
2014-05-02 10:00:00,6.72,6.73,6.71,6.73,680000.0,5.0205,5.028,5.0131,5.028,680000.0
2014-05-02 10:30:00,6.72,6.73,6.71,6.72,599200.0,5.0205,5.028,5.0131,5.0205,599200.0
2014-05-02 11:00:00,6.72,6.73,6.71,6.72,475200.0,5.0205,5.028,5.0131,5.0205,475200.0
2014-05-02 11:30:00,6.72,6.72,6.71,6.72,283200.0,5.0205,5.0205,5.0131,5.0205,283200.0
2014-05-02 12:00:00,6.72,6.72,6.7,6.7,302400.0,5.0205,5.0205,5.0056,5.0056,302400.0
2014-05-02 12:30:00,6.7,6.71,6.7,6.71,265600.0,5.0056,5.0131,5.0056,5.0131,265600.0
2014-05-02 13:00:00,6.71,6.72,6.71,6.71,432800.0,5.0131,5.0205,5.0131,5.0131,432800.0
2014-05-02 13:30:00,6.71,6.72,6.7,6.72,474400.0,5.0131,5.0205,5.0056,5.0205,474400.0
2014-05-02 14:00:00,6.71,6.72,6.71,6.71,765600.0,5.0131,5.0205,5.0131,5.0131,765600.0
2014-05-02 14:30:00,6.71,6.72,6.7,6.7,480800.0,5.0131,5.0205,5.0056,5.0056,480800.0
2014-05-02 15:00:00,6.7,6.71,6.69,6.69,606400.0,5.0056,5.0131,4.9981,4.9981,606400.0
2014-05-02 15:30:00,6.69,6.69,6.67,6.68,1733600.0,4.9981,4.9981,4.9832,4.9907,1733600.0
2014-05-05 09:30:00,6.64,6.65,6.58,6.61,685600.0,4.9608,4.9683,4.916,4.9384,685600.0
2014-05-05 10:00:00,6.62,6.66,6.61,6.64,413600.0,4.9458,4.9757,4.9384,4.9608,413600.0
2014-05-05 10:30:00,6.64,6.65,6.64,6.64,288000.0,4.9608,4.9683,4.9608,4.9608,288000.0
2014-05-05 11:00:00,6.64,6.65,6.63,6.64,466400.0,4.9608,4.9683,4.9533,4.9608,466400.0
2014-05-05 11:30:00,6.64,6.65,6.62,6.63,355200.0,4.9608,4.9683,4.9458,4.9533,355200.0
2014-05-05 12:00:00,6.63,6.64,6.62,6.63,316000.0,4.9533,4.9608,4.9458,4.9533,316000.0
2014-05-05 12:30:00,6.63,6.64,6.63,6.63,328000.0,4.9533,4.9608,4.9533,4.9533,328000.0
2014-05-05 13:00:00,6.63,6.64,6.62,6.63,286400.0,4.9533,4.9608,4.9458,4.9533,286400.0
2014-05-05 13:30:00,6.63,6.64,6.62,6.63,250400.0,4.9533,4.9608,4.9458,4.9533,250400.0
2014-05-05 14:00:00,6.63,6.63,6.62,6.63,183200.0,4.9533,4.9533,4.9458,4.9533,183200.0
2014-05-05 14:30:00,6.63,6.64,6.62,6.64,299200.0,4.9533,4.9608,4.9458,4.9608,299200.0
2014-05-05 15:00:00,6.64,6.65,6.64,6.65,456000.0,4.9608,4.9683,4.9608,4.9683,456000.0
2014-05-05 15:30:00,6.65,6.65,6.63,6.65,730400.0,4.9683,4.9683,4.9533,4.9683,730400.0
2014-05-06 09:30:00,6.61,6.64,6.57,6.61,1165600.0,4.9384,4.9608,4.9085,4.9384,1165600.0
2014-05-06 10:00:00,6.62,6.64,6.62,6.64,440000.0,4.9458,4.9608,4.9458,4.9608,440000.0
2014-05-06 10:30:00,6.64,6.65,6.61,6.61,269600.0,4.9608,4.9683,4.9384,4.9384,269600.0
2014-05-06 11:00:00,6.61,6.62,6.61,6.61,320800.0,4.9384,4.9458,4.9384,4.9384,320800.0
2014-05-06 11:30:00,6.61,6.64,6.61,6.64,208800.0,4.9384,4.9608,4.9384,4.9608,208800.0
2014-05-06 12:00:00,6.64,6.64,6.63,6.64,136000.0,4.9608,4.9608,4.9533,4.9608,136000.0
2014-05-06 12:30:00,6.64,6.64,6.63,6.64,131200.0,4.9608,4.9608,4.9533,4.9608,131200.0
2014-05-06 13:00:00,6.64,6.65,6.64,6.65,300000.0,4.9608,4.9683,4.9608,4.9683,300000.0
2014-05-06 13:30:00,6.65,6.65,6.64,6.65,305600.0,4.9683,4.9683,4.9608,4.9683,305600.0
2014-05-06 14:00:00,6.65,6.66,6.64,6.65,676000.0,4.9683,4.9757,4.9608,4.9683,676000.0
2014-05-06 14:30:00,6.65,6.69,6.65,6.68,716000.0,4.9683,4.9981,4.9683,4.9907,716000.0
2014-05-06 15:00:00,6.68,6.7,6.68,6.68,2100000.0,4.9907,5.0056,4.9907,4.9907,2100000.0
2014-05-06 15:30:00,6.68,6.68,6.66,6.66,2046400.0,4.9907,4.9907,4.9757,4.9757,2046400.0
2014-05-07 09:30:00,6.43,6.43,6.35,6.36,2843200.0,4.8039,4.8039,4.7441,4.7516,2843200.0
2014-05-07 10:00:00,6.36,6.36,6.31,6.32,2028800.0,4.7516,4.7516,4.7142,4.7217,2028800.0
2014-05-07 10:30:00,6.32,6.35,6.32,6.34,1260800.0,4.7217,4.7441,4.7217,4.7366,1260800.0
2014-05-07 11:00:00,6.34,6.37,6.34,6.34,1274400.0,4.7366,4.7591,4.7366,4.7366,1274400.0
2014-05-07 11:30:00,6.34,6.4,6.34,6.39,1541600.0,4.7366,4.7815,4.7366,4.774,1541600.0
2014-05-07 12:00:00,6.39,6.4,6.39,6.4,704800.0,4.774,4.7815,4.774,4.7815,704800.0
2014-05-07 12:30:00,6.4,6.4,6.36,6.36,654400.0,4.7815,4.7815,4.7516,4.7516,654400.0
2014-05-07 13:00:00,6.36,6.38,6.36,6.37,880000.0,4.7516,4.7665,4.7516,4.7591,880000.0
2014-05-07 13:30:00,6.37,6.38,6.37,6.38,488800.0,4.7591,4.7665,4.7591,4.7665,488800.0
2014-05-07 14:00:00,6.38,6.39,6.38,6.39,804800.0,4.7665,4.774,4.7665,4.774,804800.0
2014-05-07 14:30:00,6.39,6.4,6.38,6.39,927200.0,4.774,4.7815,4.7665,4.774,927200.0
2014-05-07 15:00:00,6.39,6.4,6.39,6.4,1215200.0,4.774,4.7815,4.774,4.7815,1215200.0
2014-05-07 15:30:00,6.4,6.42,6.4,6.41,2786400.0,4.7815,4.7964,4.7815,4.7889,2786400.0
2014-05-08 09:30:00,6.42,6.42,6.38,6.42,708000.0,4.7964,4.7964,4.7665,4.7964,708000.0
2014-05-08 10:00:00,6.42,6.45,6.41,6.44,1672000.0,4.7964,4.8188,4.7889,4.8114,1672000.0
2014-05-08 10:30:00,6.44,6.46,6.44,6.45,879200.0,4.8114,4.8263,4.8114,4.8188,879200.0
2014-05-08 11:00:00,6.45,6.46,6.45,6.46,290400.0,4.8188,4.8263,4.8188,4.8263,290400.0
2014-05-08 11:30:00,6.46,6.47,6.45,6.46,436800.0,4.8263,4.8338,4.8188,4.8263,436800.0
2014-05-08 12:00:00,6.46,6.46,6.44,6.44,601600.0,4.8263,4.8263,4.8114,4.8114,601600.0
2014-05-08 12:30:00,6.44,6.45,6.43,6.43,555200.0,4.8114,4.8188,4.8039,4.8039,555200.0
2014-05-08 13:00:00,6.44,6.45,6.43,6.43,517600.0,4.8114,4.8188,4.8039,4.8039,517600.0
2014-05-08 13:30:00,6.43,6.44,6.43,6.44,420800.0,4.8039,4.8114,4.8039,4.8114,420800.0
2014-05-08 14:00:00,6.44,6.44,6.44,6.44,832000.0,4.8114,4.8114,4.8114,4.8114,832000.0
2014-05-08 14:30:00,6.44,6.44,6.42,6.42,1380800.0,4.8114,4.8114,4.7964,4.7964,1380800.0
2014-05-08 15:00:00,6.42,6.44,6.41,6.44,962400.0,4.7964,4.8114,4.7889,4.8114,962400.0
2014-05-08 15:30:00,6.44,6.44,6.41,6.43,2648000.0,4.8114,4.8114,4.7889,4.8039,2648000.0
2014-05-09 09:30:00,6.48,6.53,6.46,6.53,944800.0,4.8412,4.8786,4.8263,4.8786,944800.0
2014-05-09 10:00:00,6.53,6.55,6.51,6.52,517600.0,4.8786,4.8935,4.8637,4.8711,517600.0
2014-05-09 10:30:00,6.52,6.54,6.51,6.54,1029600.0,4.8711,4.8861,4.8637,4.8861,1029600.0
2014-05-09 11:00:00,6.54,6.55,6.53,6.55,337600.0,4.8861,4.8935,4.8786,4.8935,337600.0
2014-05-09 11:30:00,6.55,6.58,6.55,6.55,783200.0,4.8935,4.916,4.8935,4.8935,783200.0
2014-05-09 12:00:00,6.55,6.57,6.55,6.55,474400.0,4.8935,4.9085,4.8935,4.8935,474400.0
2014-05-09 12:30:00,6.55,6.58,6.55,6.56,473600.0,4.8935,4.916,4.8935,4.901,473600.0
2014-05-09 13:00:00,6.55,6.56,6.55,6.56,279200.0,4.8935,4.901,4.8935,4.901,279200.0
2014-05-09 13:30:00,6.56,6.56,6.55,6.55,644000.0,4.901,4.901,4.8935,4.8935,644000.0
2014-05-09 14:00:00,6.55,6.55,6.54,6.54,436800.0,4.8935,4.8935,4.8861,4.8861,436800.0
2014-05-09 14:30:00,6.54,6.55,6.54,6.54,662400.0,4.8861,4.8935,4.8861,4.8861,662400.0
2014-05-09 15:00:00,6.54,6.55,6.54,6.54,830400.0,4.8861,4.8935,4.8861,4.8861,830400.0
2014-05-09 15:30:00,6.54,6.56,6.54,6.56,2090400.0,4.8861,4.901,4.8861,4.901,2090400.0
2014-05-12 09:30:00,6.73,6.75,6.66,6.69,1091200.0,5.028,5.043,4.9757,4.9981,1091200.0
2014-05-12 10:00:00,6.69,6.7,6.68,6.69,908000.0,4.9981,5.0056,4.9907,4.9981,908000.0
2014-05-12 10:30:00,6.69,6.69,6.69,6.69,695200.0,4.9981,4.9981,4.9981,4.9981,695200.0
2014-05-12 11:00:00,6.69,6.7,6.69,6.7,301600.0,4.9981,5.0056,4.9981,5.0056,301600.0
2014-05-12 11:30:00,6.7,6.74,6.7,6.72,1384000.0,5.0056,5.0355,5.0056,5.0205,1384000.0
2014-05-12 12:00:00,6.72,6.72,6.71,6.71,216800.0,5.0205,5.0205,5.0131,5.0131,216800.0
2014-05-12 12:30:00,6.71,6.72,6.71,6.71,277600.0,5.0131,5.0205,5.0131,5.0131,277600.0
2014-05-12 13:00:00,6.71,6.71,6.7,6.71,409600.0,5.0131,5.0131,5.0056,5.0131,409600.0
2014-05-12 13:30:00,6.71,6.71,6.7,6.71,382400.0,5.0131,5.0131,5.0056,5.0131,382400.0
2014-05-12 14:00:00,6.71,6.75,6.7,6.75,813600.0,5.0131,5.043,5.0056,5.043,813600.0
2014-05-12 14:30:00,6.75,6.76,6.75,6.76,841600.0,5.043,5.0504,5.043,5.0504,841600.0
2014-05-12 15:00:00,6.75,6.76,6.74,6.74,882400.0,5.043,5.0504,5.0355,5.0355,882400.0
2014-05-12 15:30:00,6.74,6.76,6.74,6.75,2030400.0,5.0355,5.0504,5.0355,5.043,2030400.0
2014-05-13 09:30:00,6.79,6.82,6.77,6.8,1040800.0,5.0728,5.0953,5.0579,5.0803,1040800.0
2014-05-13 10:00:00,6.8,6.81,6.79,6.8,624800.0,5.0803,5.0878,5.0728,5.0803,624800.0
2014-05-13 10:30:00,6.8,6.8,6.78,6.79,1331200.0,5.0803,5.0803,5.0654,5.0728,1331200.0
2014-05-13 11:00:00,6.79,6.79,6.78,6.78,703200.0,5.0728,5.0728,5.0654,5.0654,703200.0
2014-05-13 11:30:00,6.78,6.79,6.77,6.78,663200.0,5.0654,5.0728,5.0579,5.0654,663200.0
2014-05-13 12:00:00,6.78,6.79,6.78,6.79,727200.0,5.0654,5.0728,5.0654,5.0728,727200.0
2014-05-13 12:30:00,6.79,6.79,6.78,6.79,655200.0,5.0728,5.0728,5.0654,5.0728,655200.0
2014-05-13 13:00:00,6.79,6.79,6.79,6.79,332800.0,5.0728,5.0728,5.0728,5.0728,332800.0
2014-05-13 13:30:00,6.79,6.79,6.78,6.79,678400.0,5.0728,5.0728,5.0654,5.0728,678400.0
2014-05-13 14:00:00,6.79,6.8,6.79,6.79,305600.0,5.0728,5.0803,5.0728,5.0728,305600.0
2014-05-13 14:30:00,6.79,6.8,6.79,6.79,335200.0,5.0728,5.0803,5.0728,5.0728,335200.0
2014-05-13 15:00:00,6.79,6.79,6.79,6.79,466400.0,5.0728,5.0728,5.0728,5.0728,466400.0
2014-05-13 15:30:00,6.79,6.8,6.78,6.79,1740000.0,5.0728,5.0803,5.0654,5.0728,1740000.0
2014-05-14 09:30:00,6.81,6.82,6.75,6.75,701600.0,5.0878,5.0953,5.043,5.043,701600.0
2014-05-14 10:00:00,6.75,6.77,6.75,6.76,446400.0,5.043,5.0579,5.043,5.0504,446400.0
2014-05-14 10:30:00,6.76,6.77,6.76,6.76,252800.0,5.0504,5.0579,5.0504,5.0504,252800.0
2014-05-14 11:00:00,6.76,6.76,6.75,6.76,266400.0,5.0504,5.0504,5.043,5.0504,266400.0
2014-05-14 11:30:00,6.76,6.78,6.76,6.78,956800.0,5.0504,5.0654,5.0504,5.0654,956800.0
2014-05-14 12:00:00,6.78,6.79,6.77,6.79,296000.0,5.0654,5.0728,5.0579,5.0728,296000.0
2014-05-14 12:30:00,6.79,6.81,6.79,6.81,511200.0,5.0728,5.0878,5.0728,5.0878,511200.0
2014-05-14 13:00:00,6.81,6.83,6.81,6.83,805600.0,5.0878,5.1027,5.0878,5.1027,805600.0
2014-05-14 13:30:00,6.83,6.84,6.83,6.83,476000.0,5.1027,5.1102,5.1027,5.1027,476000.0
2014-05-14 14:00:00,6.83,6.83,6.82,6.83,325600.0,5.1027,5.1027,5.0953,5.1027,325600.0
2014-05-14 14:30:00,6.82,6.82,6.8,6.8,421600.0,5.0953,5.0953,5.0803,5.0803,421600.0
2014-05-14 15:00:00,6.8,6.81,6.8,6.81,841600.0,5.0803,5.0878,5.0803,5.0878,841600.0
2014-05-14 15:30:00,6.81,6.81,6.79,6.8,1495200.0,5.0878,5.0878,5.0728,5.0803,1495200.0
2014-05-15 09:30:00,6.86,6.87,6.82,6.84,1276000.0,5.1251,5.1326,5.0953,5.1102,1276000.0
2014-05-15 10:00:00,6.84,6.84,6.78,6.8,2875200.0,5.1102,5.1102,5.0654,5.0803,2875200.0
2014-05-15 10:30:00,6.8,6.8,6.78,6.78,740800.0,5.0803,5.0803,5.0654,5.0654,740800.0
2014-05-15 11:00:00,6.78,6.78,6.76,6.77,601600.0,5.0654,5.0654,5.0504,5.0579,601600.0
2014-05-15 11:30:00,6.77,6.77,6.72,6.72,943200.0,5.0579,5.0579,5.0205,5.0205,943200.0
2014-05-15 12:00:00,6.72,6.75,6.72,6.74,832000.0,5.0205,5.043,5.0205,5.0355,832000.0
2014-05-15 12:30:00,6.74,6.74,6.71,6.72,814400.0,5.0355,5.0355,5.0131,5.0205,814400.0
2014-05-15 13:00:00,6.72,6.72,6.69,6.69,1253600.0,5.0205,5.0205,4.9981,4.9981,1253600.0
2014-05-15 13:30:00,6.69,6.7,6.67,6.68,1759200.0,4.9981,5.0056,4.9832,4.9907,1759200.0
2014-05-15 14:00:00,6.68,6.71,6.68,6.7,1088800.0,4.9907,5.0131,4.9907,5.0056,1088800.0
2014-05-15 14:30:00,6.7,6.72,6.69,6.72,920000.0,5.0056,5.0205,4.9981,5.0205,920000.0
2014-05-15 15:00:00,6.72,6.73,6.69,6.7,946400.0,5.0205,5.028,4.9981,5.0056,946400.0
2014-05-15 15:30:00,6.7,6.73,6.69,6.72,1917600.0,5.0056,5.028,4.9981,5.0205,1917600.0
2014-05-16 09:30:00,6.71,6.71,6.58,6.62,2556000.0,5.0131,5.0131,4.916,4.9458,2556000.0
2014-05-16 10:00:00,6.62,6.63,6.56,6.57,1801600.0,4.9458,4.9533,4.901,4.9085,1801600.0
2014-05-16 10:30:00,6.57,6.63,6.57,6.61,1530400.0,4.9085,4.9533,4.9085,4.9384,1530400.0
2014-05-16 11:00:00,6.61,6.64,6.6,6.63,767200.0,4.9384,4.9608,4.9309,4.9533,767200.0
2014-05-16 11:30:00,6.63,6.64,6.63,6.64,1027200.0,4.9533,4.9608,4.9533,4.9608,1027200.0
2014-05-16 12:00:00,6.64,6.66,6.63,6.64,586400.0,4.9608,4.9757,4.9533,4.9608,586400.0
2014-05-16 12:30:00,6.64,6.66,6.64,6.66,458400.0,4.9608,4.9757,4.9608,4.9757,458400.0
2014-05-16 13:00:00,6.65,6.66,6.64,6.65,418400.0,4.9683,4.9757,4.9608,4.9683,418400.0
2014-05-16 13:30:00,6.65,6.67,6.65,6.65,524000.0,4.9683,4.9832,4.9683,4.9683,524000.0
2014-05-16 14:00:00,6.65,6.65,6.63,6.63,846400.0,4.9683,4.9683,4.9533,4.9533,846400.0
2014-05-16 14:30:00,6.63,6.65,6.63,6.65,676000.0,4.9533,4.9683,4.9533,4.9683,676000.0
2014-05-16 15:00:00,6.65,6.67,6.65,6.66,738400.0,4.9683,4.9832,4.9683,4.9757,738400.0
2014-05-16 15:30:00,6.66,6.66,6.64,6.65,2426400.0,4.9757,4.9757,4.9608,4.9683,2426400.0
2014-05-19 09:30:00,6.47,6.48,6.43,6.44,2143200.0,4.8338,4.8412,4.8039,4.8114,2143200.0
2014-05-19 10:00:00,6.43,6.48,6.43,6.47,1219200.0,4.8039,4.8412,4.8039,4.8338,1219200.0
2014-05-19 10:30:00,6.47,6.49,6.46,6.48,1062400.0,4.8338,4.8487,4.8263,4.8412,1062400.0
2014-05-19 11:00:00,6.48,6.49,6.46,6.46,705600.0,4.8412,4.8487,4.8263,4.8263,705600.0
2014-05-19 11:30:00,6.46,6.52,6.46,6.52,2299200.0,4.8263,4.8711,4.8263,4.8711,2299200.0
2014-05-19 12:00:00,6.52,6.52,6.5,6.51,1176800.0,4.8711,4.8711,4.8562,4.8637,1176800.0
2014-05-19 12:30:00,6.51,6.53,6.51,6.53,564000.0,4.8637,4.8786,4.8637,4.8786,564000.0
2014-05-19 13:00:00,6.53,6.54,6.53,6.54,590400.0,4.8786,4.8861,4.8786,4.8861,590400.0
2014-05-19 13:30:00,6.54,6.54,6.51,6.52,648800.0,4.8861,4.8861,4.8637,4.8711,648800.0
2014-05-19 14:00:00,6.52,6.53,6.5,6.52,807200.0,4.8711,4.8786,4.8562,4.8711,807200.0
2014-05-19 14:30:00,6.52,6.52,6.49,6.51,777600.0,4.8711,4.8711,4.8487,4.8637,777600.0
2014-05-19 15:00:00,6.51,6.51,6.49,6.5,883200.0,4.8637,4.8637,4.8487,4.8562,883200.0
2014-05-19 15:30:00,6.5,6.52,6.5,6.51,2751200.0,4.8562,4.8711,4.8562,4.8637,2751200.0
2014-05-20 09:30:00,6.54,6.63,6.54,6.63,1528800.0,4.8861,4.9533,4.8861,4.9533,1528800.0
2014-05-20 10:00:00,6.63,6.65,6.62,6.62,1541600.0,4.9533,4.9683,4.9458,4.9458,1541600.0
2014-05-20 10:30:00,6.62,6.62,6.6,6.61,436000.0,4.9458,4.9458,4.9309,4.9384,436000.0
2014-05-20 11:00:00,6.61,6.61,6.59,6.6,329600.0,4.9384,4.9384,4.9234,4.9309,329600.0
2014-05-20 11:30:00,6.6,6.62,6.6,6.61,951200.0,4.9309,4.9458,4.9309,4.9384,951200.0
2014-05-20 12:00:00,6.61,6.61,6.6,6.61,1158400.0,4.9384,4.9384,4.9309,4.9384,1158400.0
2014-05-20 12:30:00,6.61,6.62,6.6,6.62,392800.0,4.9384,4.9458,4.9309,4.9458,392800.0
2014-05-20 13:00:00,6.62,6.63,6.61,6.62,287200.0,4.9458,4.9533,4.9384,4.9458,287200.0
2014-05-20 13:30:00,6.62,6.62,6.61,6.61,405600.0,4.9458,4.9458,4.9384,4.9384,405600.0
2014-05-20 14:00:00,6.61,6.61,6.6,6.6,689600.0,4.9384,4.9384,4.9309,4.9309,689600.0
2014-05-20 14:30:00,6.6,6.6,6.6,6.6,835200.0,4.9309,4.9309,4.9309,4.9309,835200.0
2014-05-20 15:00:00,6.6,6.61,6.6,6.6,955200.0,4.9309,4.9384,4.9309,4.9309,955200.0
2014-05-20 15:30:00,6.6,6.62,6.6,6.6,1924800.0,4.9309,4.9458,4.9309,4.9309,1924800.0
2014-05-21 09:30:00,6.72,6.72,6.67,6.69,1656000.0,5.0205,5.0205,4.9832,4.9981,1656000.0
2014-05-21 10:00:00,6.7,6.71,6.69,6.7,605600.0,5.0056,5.0131,4.9981,5.0056,605600.0
2014-05-21 10:30:00,6.7,6.72,6.7,6.72,396800.0,5.0056,5.0205,5.0056,5.0205,396800.0
2014-05-21 11:00:00,6.72,6.72,6.7,6.7,598400.0,5.0205,5.0205,5.0056,5.0056,598400.0
2014-05-21 11:30:00,6.7,6.7,6.67,6.67,481600.0,5.0056,5.0056,4.9832,4.9832,481600.0
2014-05-21 12:00:00,6.67,6.68,6.67,6.67,436800.0,4.9832,4.9907,4.9832,4.9832,436800.0
2014-05-21 12:30:00,6.67,6.68,6.67,6.67,429600.0,4.9832,4.9907,4.9832,4.9832,429600.0
2014-05-21 13:00:00,6.67,6.68,6.67,6.68,472800.0,4.9832,4.9907,4.9832,4.9907,472800.0
2014-05-21 13:30:00,6.68,6.68,6.66,6.67,499200.0,4.9907,4.9907,4.9757,4.9832,499200.0
2014-05-21 14:00:00,6.66,6.67,6.65,6.66,564800.0,4.9757,4.9832,4.9683,4.9757,564800.0
2014-05-21 14:30:00,6.66,6.67,6.65,6.66,558400.0,4.9757,4.9832,4.9683,4.9757,558400.0
2014-05-21 15:00:00,6.66,6.67,6.65,6.66,679200.0,4.9757,4.9832,4.9683,4.9757,679200.0
2014-05-21 15:30:00,6.66,6.67,6.66,6.66,1223200.0,4.9757,4.9832,4.9757,4.9757,1223200.0
2014-05-22 09:30:00,6.63,6.64,6.6,6.62,770400.0,4.9533,4.9608,4.9309,4.9458,770400.0
2014-05-22 10:00:00,6.62,6.63,6.61,6.62,726400.0,4.9458,4.9533,4.9384,4.9458,726400.0
2014-05-22 10:30:00,6.62,6.63,6.62,6.62,395200.0,4.9458,4.9533,4.9458,4.9458,395200.0
2014-05-22 11:00:00,6.62,6.63,6.62,6.62,296000.0,4.9458,4.9533,4.9458,4.9458,296000.0
2014-05-22 11:30:00,6.62,6.62,6.61,6.62,1184800.0,4.9458,4.9458,4.9384,4.9458,1184800.0
2014-05-22 12:00:00,6.62,6.62,6.6,6.6,476000.0,4.9458,4.9458,4.9309,4.9309,476000.0
2014-05-22 12:30:00,6.6,6.6,6.58,6.59,1012000.0,4.9309,4.9309,4.916,4.9234,1012000.0
2014-05-22 13:00:00,6.59,6.59,6.59,6.59,577600.0,4.9234,4.9234,4.9234,4.9234,577600.0
2014-05-22 13:30:00,6.59,6.6,6.59,6.6,425600.0,4.9234,4.9309,4.9234,4.9309,425600.0
2014-05-22 14:00:00,6.6,6.6,6.59,6.59,633600.0,4.9309,4.9309,4.9234,4.9234,633600.0
2014-05-22 14:30:00,6.59,6.59,6.59,6.59,766400.0,4.9234,4.9234,4.9234,4.9234,766400.0
2014-05-22 15:00:00,6.59,6.59,6.59,6.59,1428000.0,4.9234,4.9234,4.9234,4.9234,1428000.0
2014-05-22 15:30:00,6.59,6.59,6.57,6.58,2247200.0,4.9234,4.9234,4.9085,4.916,2247200.0
2014-05-23 09:30:00,6.56,6.57,6.54,6.57,1103200.0,4.901,4.9085,4.8861,4.9085,1103200.0
2014-05-23 10:00:00,6.56,6.58,6.56,6.57,458400.0,4.901,4.916,4.901,4.9085,458400.0
2014-05-23 10:30:00,6.57,6.58,6.57,6.58,1179200.0,4.9085,4.916,4.9085,4.916,1179200.0
2014-05-23 11:00:00,6.58,6.59,6.57,6.58,502400.0,4.916,4.9234,4.9085,4.916,502400.0
2014-05-23 11:30:00,6.58,6.59,6.57,6.58,344000.0,4.916,4.9234,4.9085,4.916,344000.0
2014-05-23 12:00:00,6.58,6.58,6.57,6.58,173600.0,4.916,4.916,4.9085,4.916,173600.0
2014-05-23 12:30:00,6.58,6.59,6.58,6.59,192800.0,4.916,4.9234,4.916,4.9234,192800.0
2014-05-23 13:00:00,6.59,6.59,6.57,6.58,487200.0,4.9234,4.9234,4.9085,4.916,487200.0
2014-05-23 13:30:00,6.58,6.58,6.57,6.58,452800.0,4.916,4.916,4.9085,4.916,452800.0
2014-05-23 14:00:00,6.58,6.58,6.57,6.57,565600.0,4.916,4.916,4.9085,4.9085,565600.0
2014-05-23 14:30:00,6.57,6.58,6.57,6.58,483200.0,4.9085,4.916,4.9085,4.916,483200.0
2014-05-23 15:00:00,6.58,6.58,6.57,6.58,541600.0,4.916,4.916,4.9085,4.916,541600.0
2014-05-23 15:30:00,6.58,6.58,6.57,6.58,1547200.0,4.916,4.916,4.9085,4.916,1547200.0
2014-05-27 09:30:00,6.65,6.69,6.62,6.64,1269600.0,4.9683,4.9981,4.9458,4.9608,1269600.0
2014-05-27 10:00:00,6.64,6.65,6.63,6.63,333600.0,4.9608,4.9683,4.9533,4.9533,333600.0
2014-05-27 10:30:00,6.63,6.63,6.61,6.61,293600.0,4.9533,4.9533,4.9384,4.9384,293600.0
2014-05-27 11:00:00,6.61,6.61,6.6,6.6,232800.0,4.9384,4.9384,4.9309,4.9309,232800.0
2014-05-27 11:30:00,6.6,6.6,6.59,6.6,404800.0,4.9309,4.9309,4.9234,4.9309,404800.0
2014-05-27 12:00:00,6.6,6.6,6.59,6.59,180800.0,4.9309,4.9309,4.9234,4.9234,180800.0
2014-05-27 12:30:00,6.59,6.59,6.58,6.59,341600.0,4.9234,4.9234,4.916,4.9234,341600.0
2014-05-27 13:00:00,6.59,6.59,6.59,6.59,286400.0,4.9234,4.9234,4.9234,4.9234,286400.0
2014-05-27 13:30:00,6.59,6.59,6.59,6.59,411200.0,4.9234,4.9234,4.9234,4.9234,411200.0
2014-05-27 14:00:00,6.59,6.6,6.59,6.59,372000.0,4.9234,4.9309,4.9234,4.9234,372000.0
2014-05-27 14:30:00,6.6,6.6,6.59,6.6,334400.0,4.9309,4.9309,4.9234,4.9309,334400.0
2014-05-27 15:00:00,6.6,6.61,6.59,6.61,526400.0,4.9309,4.9384,4.9234,4.9384,526400.0
2014-05-27 15:30:00,6.61,6.62,6.61,6.61,1003200.0,4.9384,4.9458,4.9384,4.9384,1003200.0
2014-05-28 09:30:00,6.57,6.59,6.47,6.48,3646400.0,4.9085,4.9234,4.8338,4.8412,3646400.0
2014-05-28 10:00:00,6.48,6.48,6.42,6.43,2505600.0,4.8412,4.8412,4.7964,4.8039,2505600.0
2014-05-28 10:30:00,6.43,6.49,6.36,6.38,3286400.0,4.8039,4.8487,4.7516,4.7665,3286400.0
2014-05-28 11:00:00,6.38,6.41,6.38,6.39,1616800.0,4.7665,4.7889,4.7665,4.774,1616800.0
2014-05-28 11:30:00,6.39,6.39,6.37,6.37,1196000.0,4.774,4.774,4.7591,4.7591,1196000.0
2014-05-28 12:00:00,6.37,6.38,6.37,6.37,722400.0,4.7591,4.7665,4.7591,4.7591,722400.0
2014-05-28 12:30:00,6.37,6.37,6.36,6.37,1780800.0,4.7591,4.7591,4.7516,4.7591,1780800.0
2014-05-28 13:00:00,6.37,6.38,6.37,6.38,1279200.0,4.7591,4.7665,4.7591,4.7665,1279200.0
2014-05-28 13:30:00,6.38,6.38,6.37,6.37,1120800.0,4.7665,4.7665,4.7591,4.7591,1120800.0
2014-05-28 14:00:00,6.37,6.39,6.37,6.39,1429600.0,4.7591,4.774,4.7591,4.774,1429600.0
2014-05-28 14:30:00,6.39,6.41,6.38,6.4,1585600.0,4.774,4.7889,4.7665,4.7815,1585600.0
2014-05-28 15:00:00,6.4,6.41,6.39,6.39,1541600.0,4.7815,4.7889,4.774,4.774,1541600.0
2014-05-28 15:30:00,6.4,6.41,6.39,6.4,3293600.0,4.7815,4.7889,4.774,4.7815,3293600.0
2014-05-29 09:30:00,6.26,6.33,6.26,6.31,2100000.0,4.6769,4.7292,4.6769,4.7142,2100000.0
2014-05-29 10:00:00,6.31,6.32,6.31,6.31,1440000.0,4.7142,4.7217,4.7142,4.7142,1440000.0
2014-05-29 10:30:00,6.31,6.31,6.3,6.31,1032800.0,4.7142,4.7142,4.7068,4.7142,1032800.0
2014-05-29 11:00:00,6.31,6.31,6.29,6.3,768000.0,4.7142,4.7142,4.6993,4.7068,768000.0
2014-05-29 11:30:00,6.3,6.31,6.3,6.3,732000.0,4.7068,4.7142,4.7068,4.7068,732000.0
2014-05-29 12:00:00,6.3,6.3,6.28,6.28,1092800.0,4.7068,4.7068,4.6918,4.6918,1092800.0
2014-05-29 12:30:00,6.28,6.3,6.27,6.3,1136000.0,4.6918,4.7068,4.6844,4.7068,1136000.0
2014-05-29 13:00:00,6.3,6.31,6.29,6.31,592800.0,4.7068,4.7142,4.6993,4.7142,592800.0
2014-05-29 13:30:00,6.31,6.31,6.3,6.3,424800.0,4.7142,4.7142,4.7068,4.7068,424800.0
2014-05-29 14:00:00,6.3,6.31,6.3,6.31,1077600.0,4.7068,4.7142,4.7068,4.7142,1077600.0
2014-05-29 14:30:00,6.31,6.33,6.31,6.31,2517600.0,4.7142,4.7292,4.7142,4.7142,2517600.0
2014-05-29 15:00:00,6.31,6.32,6.31,6.31,1440000.0,4.7142,4.7217,4.7142,4.7142,1440000.0
2014-05-29 15:30:00,6.31,6.35,6.31,6.34,5065600.0,4.7142,4.7441,4.7142,4.7366,5065600.0
2014-05-30 09:30:00,6.33,6.41,6.31,6.4,4727200.0,4.7292,4.7889,4.7142,4.7815,4727200.0
2014-05-30 10:00:00,6.4,6.4,6.38,6.4,1195200.0,4.7815,4.7815,4.7665,4.7815,1195200.0
2014-05-30 10:30:00,6.4,6.42,6.4,6.42,1788000.0,4.7815,4.7964,4.7815,4.7964,1788000.0
2014-05-30 11:00:00,6.42,6.42,6.4,6.41,2455200.0,4.7964,4.7964,4.7815,4.7889,2455200.0
2014-05-30 11:30:00,6.41,6.41,6.39,6.39,1180000.0,4.7889,4.7889,4.774,4.774,1180000.0
2014-05-30 12:00:00,6.39,6.4,6.38,6.39,1056000.0,4.774,4.7815,4.7665,4.774,1056000.0
2014-05-30 12:30:00,6.39,6.39,6.38,6.39,898400.0,4.774,4.774,4.7665,4.774,898400.0
2014-05-30 13:00:00,6.39,6.4,6.38,6.39,808800.0,4.774,4.7815,4.7665,4.774,808800.0
2014-05-30 13:30:00,6.39,6.41,6.38,6.41,806400.0,4.774,4.7889,4.7665,4.7889,806400.0
2014-05-30 14:00:00,6.41,6.42,6.4,6.41,880800.0,4.7889,4.7964,4.7815,4.7889,880800.0
2014-05-30 14:30:00,6.41,6.42,6.41,6.41,1052000.0,4.7889,4.7964,4.7889,4.7889,1052000.0
2014-05-30 15:00:00,6.41,6.42,6.41,6.42,1200000.0,4.7889,4.7964,4.7889,4.7964,1200000.0
2014-05-30 15:30:00,6.42,6.44,6.42,6.43,6363200.0,4.7964,4.8114,4.7964,4.8039,6363200.0
2014-06-02 09:30:00,6.46,6.5,6.45,6.48,1720000.0,4.8263,4.8562,4.8188,4.8412,1720000.0
2014-06-02 10:00:00,6.49,6.52,6.46,6.52,3100000.0,4.8487,4.8711,4.8263,4.8711,3100000.0
2014-06-02 10:30:00,6.52,6.55,6.51,6.55,1478400.0,4.8711,4.8935,4.8637,4.8935,1478400.0
2014-06-02 11:00:00,6.55,6.56,6.54,6.56,904800.0,4.8935,4.901,4.8861,4.901,904800.0
2014-06-02 11:30:00,6.56,6.56,6.55,6.56,489600.0,4.901,4.901,4.8935,4.901,489600.0
2014-06-02 12:00:00,6.56,6.56,6.55,6.55,591200.0,4.901,4.901,4.8935,4.8935,591200.0
2014-06-02 12:30:00,6.55,6.56,6.53,6.55,512800.0,4.8935,4.901,4.8786,4.8935,512800.0
2014-06-02 13:00:00,6.55,6.56,6.54,6.56,451200.0,4.8935,4.901,4.8861,4.901,451200.0
2014-06-02 13:30:00,6.56,6.56,6.54,6.55,522400.0,4.901,4.901,4.8861,4.8935,522400.0
2014-06-02 14:00:00,6.55,6.55,6.52,6.52,933600.0,4.8935,4.8935,4.8711,4.8711,933600.0
2014-06-02 14:30:00,6.52,6.52,6.51,6.51,713600.0,4.8711,4.8711,4.8637,4.8637,713600.0
2014-06-02 15:00:00,6.51,6.53,6.51,6.53,851200.0,4.8637,4.8786,4.8637,4.8786,851200.0
2014-06-02 15:30:00,6.52,6.54,6.52,6.53,1588800.0,4.8711,4.8861,4.8711,4.8786,1588800.0
2014-06-03 09:30:00,6.49,6.49,6.45,6.48,986400.0,4.8487,4.8487,4.8188,4.8412,986400.0
2014-06-03 10:00:00,6.48,6.49,6.47,6.47,379200.0,4.8412,4.8487,4.8338,4.8338,379200.0
2014-06-03 10:30:00,6.47,6.48,6.47,6.48,565600.0,4.8338,4.8412,4.8338,4.8412,565600.0
2014-06-03 11:00:00,6.49,6.49,6.48,6.48,436800.0,4.8487,4.8487,4.8412,4.8412,436800.0
2014-06-03 11:30:00,6.48,6.49,6.46,6.46,306400.0,4.8412,4.8487,4.8263,4.8263,306400.0
2014-06-03 12:00:00,6.47,6.48,6.47,6.47,333600.0,4.8338,4.8412,4.8338,4.8338,333600.0
2014-06-03 12:30:00,6.47,6.48,6.47,6.47,501600.0,4.8338,4.8412,4.8338,4.8338,501600.0
2014-06-03 13:00:00,6.47,6.49,6.47,6.48,346400.0,4.8338,4.8487,4.8338,4.8412,346400.0
2014-06-03 13:30:00,6.48,6.49,6.48,6.49,460800.0,4.8412,4.8487,4.8412,4.8487,460800.0
2014-06-03 14:00:00,6.49,6.49,6.48,6.49,505600.0,4.8487,4.8487,4.8412,4.8487,505600.0
2014-06-03 14:30:00,6.49,6.5,6.49,6.5,398400.0,4.8487,4.8562,4.8487,4.8562,398400.0
2014-06-03 15:00:00,6.5,6.5,6.49,6.49,456800.0,4.8562,4.8562,4.8487,4.8487,456800.0
2014-06-03 15:30:00,6.49,6.5,6.49,6.5,1294400.0,4.8487,4.8562,4.8487,4.8562,1294400.0
2014-06-04 09:30:00,6.45,6.45,6.38,6.38,1435200.0,4.8188,4.8188,4.7665,4.7665,1435200.0
2014-06-04 10:00:00,6.38,6.42,6.38,6.42,1077600.0,4.7665,4.7964,4.7665,4.7964,1077600.0
2014-06-04 10:30:00,6.42,6.43,6.41,6.41,1137600.0,4.7964,4.8039,4.7889,4.7889,1137600.0
2014-06-04 11:00:00,6.41,6.41,6.4,6.4,633600.0,4.7889,4.7889,4.7815,4.7815,633600.0
2014-06-04 11:30:00,6.4,6.43,6.4,6.43,471200.0,4.7815,4.8039,4.7815,4.8039,471200.0
2014-06-04 12:00:00,6.43,6.44,6.43,6.43,296800.0,4.8039,4.8114,4.8039,4.8039,296800.0
2014-06-04 12:30:00,6.43,6.43,6.42,6.42,324800.0,4.8039,4.8039,4.7964,4.7964,324800.0
2014-06-04 13:00:00,6.42,6.43,6.42,6.42,338400.0,4.7964,4.8039,4.7964,4.7964,338400.0
2014-06-04 13:30:00,6.42,6.43,6.42,6.43,408000.0,4.7964,4.8039,4.7964,4.8039,408000.0
2014-06-04 14:00:00,6.43,6.43,6.42,6.42,372000.0,4.8039,4.8039,4.7964,4.7964,372000.0
2014-06-04 14:30:00,6.43,6.43,6.42,6.42,442400.0,4.8039,4.8039,4.7964,4.7964,442400.0
2014-06-04 15:00:00,6.42,6.43,6.42,6.42,504000.0,4.7964,4.8039,4.7964,4.7964,504000.0
2014-06-04 15:30:00,6.42,6.42,6.41,6.42,2052000.0,4.7964,4.7964,4.7889,4.7964,2052000.0
2014-06-05 09:30:00,6.43,6.47,6.42,6.44,1288800.0,4.8039,4.8338,4.7964,4.8114,1288800.0
2014-06-05 10:00:00,6.44,6.46,6.44,6.45,394400.0,4.8114,4.8263,4.8114,4.8188,394400.0
2014-06-05 10:30:00,6.45,6.46,6.45,6.45,318400.0,4.8188,4.8263,4.8188,4.8188,318400.0
2014-06-05 11:00:00,6.45,6.45,6.44,6.45,215200.0,4.8188,4.8188,4.8114,4.8188,215200.0
2014-06-05 11:30:00,6.45,6.47,6.45,6.46,432000.0,4.8188,4.8338,4.8188,4.8263,432000.0
2014-06-05 12:00:00,6.46,6.47,6.46,6.46,228000.0,4.8263,4.8338,4.8263,4.8263,228000.0
2014-06-05 12:30:00,6.46,6.47,6.46,6.46,297600.0,4.8263,4.8338,4.8263,4.8263,297600.0
2014-06-05 13:00:00,6.46,6.46,6.46,6.46,216000.0,4.8263,4.8263,4.8263,4.8263,216000.0
2014-06-05 13:30:00,6.46,6.46,6.45,6.45,225600.0,4.8263,4.8263,4.8188,4.8188,225600.0
2014-06-05 14:00:00,6.45,6.46,6.44,6.45,388800.0,4.8188,4.8263,4.8114,4.8188,388800.0
2014-06-05 14:30:00,6.45,6.46,6.45,6.45,264800.0,4.8188,4.8263,4.8188,4.8188,264800.0
2014-06-05 15:00:00,6.45,6.45,6.45,6.45,452800.0,4.8188,4.8188,4.8188,4.8188,452800.0
2014-06-05 15:30:00,6.45,6.46,6.45,6.46,1015200.0,4.8188,4.8263,4.8188,4.8263,1015200.0
2014-06-06 09:30:00,6.46,6.48,6.45,6.47,993600.0,4.8263,4.8412,4.8188,4.8338,993600.0
2014-06-06 10:00:00,6.47,6.49,6.47,6.48,689600.0,4.8338,4.8487,4.8338,4.8412,689600.0
2014-06-06 10:30:00,6.48,6.5,6.48,6.5,456800.0,4.8412,4.8562,4.8412,4.8562,456800.0
2014-06-06 11:00:00,6.5,6.51,6.49,6.51,420800.0,4.8562,4.8637,4.8487,4.8637,420800.0
2014-06-06 11:30:00,6.51,6.51,6.5,6.51,337600.0,4.8637,4.8637,4.8562,4.8637,337600.0
2014-06-06 12:00:00,6.51,6.51,6.5,6.51,263200.0,4.8637,4.8637,4.8562,4.8637,263200.0
2014-06-06 12:30:00,6.51,6.52,6.51,6.51,117600.0,4.8637,4.8711,4.8637,4.8637,117600.0
2014-06-06 13:00:00,6.51,6.52,6.5,6.52,177600.0,4.8637,4.8711,4.8562,4.8711,177600.0
2014-06-06 13:30:00,6.52,6.52,6.5,6.51,454400.0,4.8711,4.8711,4.8562,4.8637,454400.0
2014-06-06 14:00:00,6.51,6.51,6.5,6.51,236800.0,4.8637,4.8637,4.8562,4.8637,236800.0
2014-06-06 14:30:00,6.51,6.52,6.51,6.51,271200.0,4.8637,4.8711,4.8637,4.8637,271200.0
2014-06-06 15:00:00,6.51,6.51,6.51,6.51,282400.0,4.8637,4.8637,4.8637,4.8637,282400.0
2014-06-06 15:30:00,6.51,6.51,6.5,6.5,1204000.0,4.8637,4.8637,4.8562,4.8562,1204000.0
2014-06-09 09:30:00,6.47,6.5,6.46,6.48,1163200.0,4.8338,4.8562,4.8263,4.8412,1163200.0
2014-06-09 10:00:00,6.48,6.48,6.47,6.48,660800.0,4.8412,4.8412,4.8338,4.8412,660800.0
2014-06-09 10:30:00,6.47,6.48,6.46,6.47,591200.0,4.8338,4.8412,4.8263,4.8338,591200.0
2014-06-09 11:00:00,6.47,6.48,6.46,6.47,948800.0,4.8338,4.8412,4.8263,4.8338,948800.0
2014-06-09 11:30:00,6.47,6.48,6.47,6.48,691200.0,4.8338,4.8412,4.8338,4.8412,691200.0
2014-06-09 12:00:00,6.48,6.48,6.47,6.47,710400.0,4.8412,4.8412,4.8338,4.8338,710400.0
2014-06-09 12:30:00,6.47,6.48,6.47,6.47,491200.0,4.8338,4.8412,4.8338,4.8338,491200.0
2014-06-09 13:00:00,6.47,6.48,6.47,6.47,663200.0,4.8338,4.8412,4.8338,4.8338,663200.0
2014-06-09 13:30:00,6.47,6.49,6.47,6.48,731200.0,4.8338,4.8487,4.8338,4.8412,731200.0
2014-06-09 14:00:00,6.48,6.49,6.47,6.48,859200.0,4.8412,4.8487,4.8338,4.8412,859200.0
2014-06-09 14:30:00,6.48,6.49,6.48,6.48,635200.0,4.8412,4.8487,4.8412,4.8412,635200.0
2014-06-09 15:00:00,6.48,6.49,6.48,6.48,830400.0,4.8412,4.8487,4.8412,4.8412,830400.0
2014-06-09 15:30:00,6.48,6.5,6.48,6.49,2325600.0,4.8412,4.8562,4.8412,4.8487,2325600.0
2014-06-10 09:30:00,6.63,6.64,6.57,6.58,2045600.0,4.9533,4.9608,4.9085,4.916,2045600.0
2014-06-10 10:00:00,6.58,6.58,6.56,6.57,668800.0,4.916,4.916,4.901,4.9085,668800.0
2014-06-10 10:30:00,6.57,6.57,6.54,6.54,543200.0,4.9085,4.9085,4.8861,4.8861,543200.0
2014-06-10 11:00:00,6.54,6.55,6.54,6.55,588800.0,4.8861,4.8935,4.8861,4.8935,588800.0
2014-06-10 11:30:00,6.55,6.55,6.53,6.54,540000.0,4.8935,4.8935,4.8786,4.8861,540000.0
2014-06-10 12:00:00,6.54,6.54,6.51,6.53,812000.0,4.8861,4.8861,4.8637,4.8786,812000.0
2014-06-10 12:30:00,6.53,6.53,6.51,6.52,728800.0,4.8786,4.8786,4.8637,4.8711,728800.0
2014-06-10 13:00:00,6.51,6.53,6.51,6.52,871200.0,4.8637,4.8786,4.8637,4.8711,871200.0
2014-06-10 13:30:00,6.52,6.52,6.5,6.51,948800.0,4.8711,4.8711,4.8562,4.8637,948800.0
2014-06-10 14:00:00,6.51,6.53,6.51,6.52,773600.0,4.8637,4.8786,4.8637,4.8711,773600.0
2014-06-10 14:30:00,6.52,6.52,6.51,6.51,845600.0,4.8711,4.8711,4.8637,4.8637,845600.0
2014-06-10 15:00:00,6.51,6.51,6.5,6.51,800800.0,4.8637,4.8637,4.8562,4.8637,800800.0
2014-06-10 15:30:00,6.51,6.54,6.51,6.54,1870400.0,4.8637,4.8861,4.8637,4.8861,1870400.0
2014-06-11 09:30:00,6.74,6.82,6.73,6.78,4222400.0,5.0355,5.0953,5.028,5.0654,4222400.0
2014-06-11 10:00:00,6.78,6.8,6.77,6.77,2406400.0,5.0654,5.0803,5.0579,5.0579,2406400.0
2014-06-11 10:30:00,6.77,6.81,6.76,6.8,1883200.0,5.0579,5.0878,5.0504,5.0803,1883200.0
2014-06-11 11:00:00,6.8,6.81,6.79,6.81,837600.0,5.0803,5.0878,5.0728,5.0878,837600.0
2014-06-11 11:30:00,6.8,6.85,6.8,6.83,1973600.0,5.0803,5.1177,5.0803,5.1027,1973600.0
2014-06-11 12:00:00,6.83,6.86,6.8,6.86,1414400.0,5.1027,5.1251,5.0803,5.1251,1414400.0
2014-06-11 12:30:00,6.86,6.87,6.84,6.86,1058400.0,5.1251,5.1326,5.1102,5.1251,1058400.0
2014-06-11 13:00:00,6.86,6.88,6.85,6.88,1360800.0,5.1251,5.1401,5.1177,5.1401,1360800.0
2014-06-11 13:30:00,6.88,6.88,6.85,6.86,1340800.0,5.1401,5.1401,5.1177,5.1251,1340800.0
2014-06-11 14:00:00,6.86,6.86,6.82,6.82,1800800.0,5.1251,5.1251,5.0953,5.0953,1800800.0
2014-06-11 14:30:00,6.82,6.84,6.81,6.84,1198400.0,5.0953,5.1102,5.0878,5.1102,1198400.0
2014-06-11 15:00:00,6.84,6.84,6.82,6.84,1376800.0,5.1102,5.1102,5.0953,5.1102,1376800.0
2014-06-11 15:30:00,6.84,6.85,6.84,6.85,2468000.0,5.1102,5.1177,5.1102,5.1177,2468000.0
2014-06-12 09:30:00,6.76,6.76,6.68,6.68,2919200.0,5.0504,5.0504,4.9907,4.9907,2919200.0
2014-06-12 10:00:00,6.68,6.73,6.64,6.72,3579200.0,4.9907,5.028,4.9608,5.0205,3579200.0
2014-06-12 10:30:00,6.72,6.75,6.7,6.74,3872000.0,5.0205,5.043,5.0056,5.0355,3872000.0
2014-06-12 11:00:00,6.75,6.8,6.74,6.8,1720000.0,5.043,5.0803,5.0355,5.0803,1720000.0
2014-06-12 11:30:00,6.8,6.81,6.77,6.77,1700800.0,5.0803,5.0878,5.0579,5.0579,1700800.0
2014-06-12 12:00:00,6.77,6.77,6.74,6.77,755200.0,5.0579,5.0579,5.0355,5.0579,755200.0
2014-06-12 12:30:00,6.77,6.78,6.76,6.77,612800.0,5.0579,5.0654,5.0504,5.0579,612800.0
2014-06-12 13:00:00,6.77,6.78,6.76,6.76,602400.0,5.0579,5.0654,5.0504,5.0504,602400.0
2014-06-12 13:30:00,6.76,6.77,6.73,6.73,1044000.0,5.0504,5.0579,5.028,5.028,1044000.0
2014-06-12 14:00:00,6.73,6.74,6.72,6.72,719200.0,5.028,5.0355,5.0205,5.0205,719200.0
2014-06-12 14:30:00,6.72,6.72,6.7,6.71,1125600.0,5.0205,5.0205,5.0056,5.0131,1125600.0
2014-06-12 15:00:00,6.71,6.71,6.7,6.71,1807200.0,5.0131,5.0131,5.0056,5.0131,1807200.0
2014-06-12 15:30:00,6.71,6.72,6.7,6.71,2666400.0,5.0131,5.0205,5.0056,5.0131,2666400.0
2014-06-13 09:30:00,6.75,6.76,6.74,6.76,836000.0,5.043,5.0504,5.0355,5.0504,836000.0
2014-06-13 10:00:00,6.76,6.76,6.71,6.73,415200.0,5.0504,5.0504,5.0131,5.028,415200.0
2014-06-13 10:30:00,6.73,6.74,6.72,6.72,300000.0,5.028,5.0355,5.0205,5.0205,300000.0
2014-06-13 11:00:00,6.72,6.73,6.71,6.72,341600.0,5.0205,5.028,5.0131,5.0205,341600.0
2014-06-13 11:30:00,6.72,6.73,6.71,6.73,301600.0,5.0205,5.028,5.0131,5.028,301600.0
2014-06-13 12:00:00,6.73,6.73,6.71,6.71,369600.0,5.028,5.028,5.0131,5.0131,369600.0
2014-06-13 12:30:00,6.72,6.73,6.71,6.73,381600.0,5.0205,5.028,5.0131,5.028,381600.0
2014-06-13 13:00:00,6.73,6.73,6.7,6.72,844000.0,5.028,5.028,5.0056,5.0205,844000.0
2014-06-13 13:30:00,6.72,6.73,6.72,6.72,474400.0,5.0205,5.028,5.0205,5.0205,474400.0
2014-06-13 14:00:00,6.72,6.73,6.71,6.73,432000.0,5.0205,5.028,5.0131,5.028,432000.0
2014-06-13 14:30:00,6.73,6.73,6.73,6.73,320800.0,5.028,5.028,5.028,5.028,320800.0
2014-06-13 15:00:00,6.73,6.76,6.73,6.75,656800.0,5.028,5.0504,5.028,5.043,656800.0
2014-06-13 15:30:00,6.75,6.75,6.74,6.75,1372800.0,5.043,5.043,5.0355,5.043,1372800.0
2014-06-16 09:30:00,6.81,6.83,6.76,6.76,1516000.0,5.0878,5.1027,5.0504,5.0504,1516000.0
2014-06-16 10:00:00,6.76,6.79,6.76,6.78,1248000.0,5.0504,5.0728,5.0504,5.0654,1248000.0
2014-06-16 10:30:00,6.78,6.82,6.78,6.79,1107200.0,5.0654,5.0953,5.0654,5.0728,1107200.0
2014-06-16 11:00:00,6.79,6.8,6.77,6.79,830400.0,5.0728,5.0803,5.0579,5.0728,830400.0
2014-06-16 11:30:00,6.79,6.79,6.78,6.79,442400.0,5.0728,5.0728,5.0654,5.0728,442400.0
2014-06-16 12:00:00,6.78,6.79,6.78,6.78,382400.0,5.0654,5.0728,5.0654,5.0654,382400.0
2014-06-16 12:30:00,6.78,6.79,6.77,6.78,404000.0,5.0654,5.0728,5.0579,5.0654,404000.0
2014-06-16 13:00:00,6.78,6.78,6.77,6.78,313600.0,5.0654,5.0654,5.0579,5.0654,313600.0
2014-06-16 13:30:00,6.78,6.78,6.77,6.78,438400.0,5.0654,5.0654,5.0579,5.0654,438400.0
2014-06-16 14:00:00,6.78,6.81,6.78,6.8,458400.0,5.0654,5.0878,5.0654,5.0803,458400.0
2014-06-16 14:30:00,6.8,6.81,6.8,6.8,721600.0,5.0803,5.0878,5.0803,5.0803,721600.0
2014-06-16 15:00:00,6.8,6.8,6.79,6.8,851200.0,5.0803,5.0803,5.0728,5.0803,851200.0
2014-06-16 15:30:00,6.8,6.8,6.79,6.79,1501600.0,5.0803,5.0803,5.0728,5.0728,1501600.0
2014-06-17 09:30:00,6.72,6.74,6.71,6.73,771200.0,5.0848,5.1,5.0773,5.0924,771200.0
2014-06-17 10:00:00,6.74,6.77,6.73,6.76,754400.0,5.1,5.1227,5.0924,5.1151,754400.0
2014-06-17 10:30:00,6.76,6.76,6.72,6.73,611200.0,5.1151,5.1151,5.0848,5.0924,611200.0
2014-06-17 11:00:00,6.73,6.74,6.71,6.72,679200.0,5.0924,5.1,5.0773,5.0848,679200.0
2014-06-17 11:30:00,6.72,6.72,6.71,6.71,648000.0,5.0848,5.0848,5.0773,5.0773,648000.0
2014-06-17 12:00:00,6.71,6.72,6.71,6.71,656800.0,5.0773,5.0848,5.0773,5.0773,656800.0
2014-06-17 12:30:00,6.71,6.74,6.71,6.74,324800.0,5.0773,5.1,5.0773,5.1,324800.0
2014-06-17 13:00:00,6.74,6.74,6.72,6.72,261600.0,5.1,5.1,5.0848,5.0848,261600.0
2014-06-17 13:30:00,6.72,6.74,6.72,6.73,308000.0,5.0848,5.1,5.0848,5.0924,308000.0
2014-06-17 14:00:00,6.74,6.74,6.72,6.74,437600.0,5.1,5.1,5.0848,5.1,437600.0
2014-06-17 14:30:00,6.74,6.75,6.74,6.75,1160800.0,5.1,5.1075,5.1,5.1075,1160800.0
2014-06-17 15:00:00,6.75,6.76,6.73,6.74,578400.0,5.1075,5.1151,5.0924,5.1,578400.0
2014-06-17 15:30:00,6.74,6.74,6.73,6.73,1277600.0,5.1,5.1,5.0924,5.0924,1277600.0
2014-06-18 09:30:00,6.72,6.75,6.72,6.72,673600.0,5.0848,5.1075,5.0848,5.0848,673600.0
2014-06-18 10:00:00,6.72,6.74,6.72,6.72,856800.0,5.0848,5.1,5.0848,5.0848,856800.0
2014-06-18 10:30:00,6.72,6.72,6.7,6.7,472800.0,5.0848,5.0848,5.0697,5.0697,472800.0
2014-06-18 11:00:00,6.7,6.71,6.69,6.69,408800.0,5.0697,5.0773,5.0621,5.0621,408800.0
2014-06-18 11:30:00,6.69,6.69,6.68,6.69,291200.0,5.0621,5.0621,5.0546,5.0621,291200.0
2014-06-18 12:00:00,6.69,6.7,6.69,6.7,216000.0,5.0621,5.0697,5.0621,5.0697,216000.0
2014-06-18 12:30:00,6.7,6.7,6.69,6.7,291200.0,5.0697,5.0697,5.0621,5.0697,291200.0
2014-06-18 13:00:00,6.69,6.7,6.69,6.7,196800.0,5.0621,5.0697,5.0621,5.0697,196800.0
2014-06-18 13:30:00,6.7,6.71,6.69,6.71,413600.0,5.0697,5.0773,5.0621,5.0773,413600.0
2014-06-18 14:00:00,6.71,6.74,6.71,6.74,415200.0,5.0773,5.1,5.0773,5.1,415200.0
2014-06-18 14:30:00,6.74,6.76,6.74,6.76,671200.0,5.1,5.1151,5.1,5.1151,671200.0
2014-06-18 15:00:00,6.76,6.78,6.76,6.78,500000.0,5.1151,5.1302,5.1151,5.1302,500000.0
2014-06-18 15:30:00,6.78,6.79,6.77,6.77,1313600.0,5.1302,5.1378,5.1227,5.1227,1313600.0
2014-06-19 09:30:00,6.9,6.91,6.82,6.84,1228800.0,5.221,5.2286,5.1605,5.1756,1228800.0
2014-06-19 10:00:00,6.84,6.85,6.82,6.83,1002400.0,5.1756,5.1832,5.1605,5.1681,1002400.0
2014-06-19 10:30:00,6.83,6.83,6.8,6.8,567200.0,5.1681,5.1681,5.1454,5.1454,567200.0
2014-06-19 11:00:00,6.8,6.81,6.8,6.8,838400.0,5.1454,5.1529,5.1454,5.1454,838400.0
2014-06-19 11:30:00,6.8,6.8,6.78,6.78,396000.0,5.1454,5.1454,5.1302,5.1302,396000.0
2014-06-19 12:00:00,6.78,6.81,6.78,6.8,444000.0,5.1302,5.1529,5.1302,5.1454,444000.0
2014-06-19 12:30:00,6.8,6.82,6.79,6.82,725600.0,5.1454,5.1605,5.1378,5.1605,725600.0
2014-06-19 13:00:00,6.82,6.82,6.81,6.82,335200.0,5.1605,5.1605,5.1529,5.1605,335200.0
2014-06-19 13:30:00,6.82,6.82,6.81,6.82,548000.0,5.1605,5.1605,5.1529,5.1605,548000.0
2014-06-19 14:00:00,6.82,6.83,6.81,6.82,592000.0,5.1605,5.1681,5.1529,5.1605,592000.0
2014-06-19 14:30:00,6.82,6.82,6.81,6.81,311200.0,5.1605,5.1605,5.1529,5.1529,311200.0
2014-06-19 15:00:00,6.82,6.83,6.81,6.83,479200.0,5.1605,5.1681,5.1529,5.1681,479200.0
2014-06-19 15:30:00,6.83,6.84,6.83,6.83,1524000.0,5.1681,5.1756,5.1681,5.1681,1524000.0
2014-06-20 09:30:00,6.84,6.87,6.82,6.83,1188800.0,5.1756,5.1983,5.1605,5.1681,1188800.0
2014-06-20 10:00:00,6.83,6.83,6.78,6.79,852800.0,5.1681,5.1681,5.1302,5.1378,852800.0
2014-06-20 10:30:00,6.79,6.8,6.77,6.79,914400.0,5.1378,5.1454,5.1227,5.1378,914400.0
2014-06-20 11:00:00,6.8,6.82,6.79,6.81,649600.0,5.1454,5.1605,5.1378,5.1529,649600.0
2014-06-20 11:30:00,6.81,6.84,6.81,6.83,818400.0,5.1529,5.1756,5.1529,5.1681,818400.0
2014-06-20 12:00:00,6.83,6.83,6.8,6.8,452000.0,5.1681,5.1681,5.1454,5.1454,452000.0
2014-06-20 12:30:00,6.8,6.81,6.79,6.79,551200.0,5.1454,5.1529,5.1378,5.1378,551200.0
2014-06-20 13:00:00,6.79,6.81,6.79,6.8,399200.0,5.1378,5.1529,5.1378,5.1454,399200.0
2014-06-20 13:30:00,6.8,6.81,6.8,6.8,427200.0,5.1454,5.1529,5.1454,5.1454,427200.0
2014-06-20 14:00:00,6.8,6.81,6.8,6.8,336800.0,5.1454,5.1529,5.1454,5.1454,336800.0
2014-06-20 14:30:00,6.8,6.8,6.79,6.8,872800.0,5.1454,5.1454,5.1378,5.1454,872800.0
2014-06-20 15:00:00,6.8,6.81,6.8,6.81,527200.0,5.1454,5.1529,5.1454,5.1529,527200.0
2014-06-20 15:30:00,6.81,6.83,6.8,6.83,1677600.0,5.1529,5.1681,5.1454,5.1681,1677600.0
2014-06-23 09:30:00,6.73,6.73,6.64,6.66,945600.0,5.0924,5.0924,5.0243,5.0394,945600.0
2014-06-23 10:00:00,6.66,6.68,6.64,6.64,631200.0,5.0394,5.0546,5.0243,5.0243,631200.0
2014-06-23 10:30:00,6.64,6.66,6.64,6.66,406400.0,5.0243,5.0394,5.0243,5.0394,406400.0
2014-06-23 11:00:00,6.67,6.68,6.66,6.67,293600.0,5.047,5.0546,5.0394,5.047,293600.0
2014-06-23 11:30:00,6.67,6.7,6.67,6.68,550400.0,5.047,5.0697,5.047,5.0546,550400.0
2014-06-23 12:00:00,6.68,6.7,6.68,6.68,442400.0,5.0546,5.0697,5.0546,5.0546,442400.0
2014-06-23 12:30:00,6.68,6.7,6.68,6.69,260800.0,5.0546,5.0697,5.0546,5.0621,260800.0
2014-06-23 13:00:00,6.69,6.69,6.67,6.68,352000.0,5.0621,5.0621,5.047,5.0546,352000.0
2014-06-23 13:30:00,6.68,6.69,6.67,6.68,544800.0,5.0546,5.0621,5.047,5.0546,544800.0
2014-06-23 14:00:00,6.68,6.69,6.67,6.69,604000.0,5.0546,5.0621,5.047,5.0621,604000.0
2014-06-23 14:30:00,6.69,6.69,6.66,6.66,1044800.0,5.0621,5.0621,5.0394,5.0394,1044800.0
2014-06-23 15:00:00,6.66,6.68,6.66,6.68,624000.0,5.0394,5.0546,5.0394,5.0546,624000.0
2014-06-23 15:30:00,6.68,6.69,6.68,6.68,1261600.0,5.0546,5.0621,5.0546,5.0546,1261600.0
2014-06-24 09:30:00,6.69,6.88,6.63,6.64,716000.0,5.0621,5.2059,5.0167,5.0243,716000.0
2014-06-24 10:00:00,6.64,6.65,6.63,6.65,818400.0,5.0243,5.0319,5.0167,5.0319,818400.0
2014-06-24 10:30:00,6.65,6.66,6.64,6.66,440000.0,5.0319,5.0394,5.0243,5.0394,440000.0
2014-06-24 11:00:00,6.66,6.67,6.66,6.67,467200.0,5.0394,5.047,5.0394,5.047,467200.0
2014-06-24 11:30:00,6.66,6.67,6.66,6.66,431200.0,5.0394,5.047,5.0394,5.0394,431200.0
2014-06-24 12:00:00,6.66,6.66,6.64,6.65,262400.0,5.0394,5.0394,5.0243,5.0319,262400.0
2014-06-24 12:30:00,6.65,6.66,6.64,6.64,303200.0,5.0319,5.0394,5.0243,5.0243,303200.0
2014-06-24 13:00:00,6.64,6.65,6.63,6.65,358400.0,5.0243,5.0319,5.0167,5.0319,358400.0
2014-06-24 13:30:00,6.65,6.65,6.63,6.63,306400.0,5.0319,5.0319,5.0167,5.0167,306400.0
2014-06-24 14:00:00,6.63,6.64,6.63,6.63,293600.0,5.0167,5.0243,5.0167,5.0167,293600.0
2014-06-24 14:30:00,6.63,6.63,6.63,6.63,436800.0,5.0167,5.0167,5.0167,5.0167,436800.0
2014-06-24 15:00:00,6.63,6.63,6.61,6.62,955200.0,5.0167,5.0167,5.0016,5.0092,955200.0
2014-06-24 15:30:00,6.62,6.63,6.61,6.62,1625600.0,5.0092,5.0167,5.0016,5.0092,1625600.0
2014-06-25 09:30:00,6.61,6.64,6.6,6.63,1415200.0,5.0016,5.0243,4.994,5.0167,1415200.0
2014-06-25 10:00:00,6.63,6.65,6.61,6.64,356800.0,5.0167,5.0319,5.0016,5.0243,356800.0
2014-06-25 10:30:00,6.64,6.65,6.62,6.63,710400.0,5.0243,5.0319,5.0092,5.0167,710400.0
2014-06-25 11:00:00,6.63,6.64,6.62,6.62,175200.0,5.0167,5.0243,5.0092,5.0092,175200.0
2014-06-25 11:30:00,6.62,6.64,6.62,6.63,292000.0,5.0092,5.0243,5.0092,5.0167,292000.0
2014-06-25 12:00:00,6.63,6.64,6.62,6.63,332800.0,5.0167,5.0243,5.0092,5.0167,332800.0
2014-06-25 12:30:00,6.63,6.65,6.63,6.64,249600.0,5.0167,5.0319,5.0167,5.0243,249600.0
2014-06-25 13:00:00,6.64,6.66,6.64,6.65,265600.0,5.0243,5.0394,5.0243,5.0319,265600.0
2014-06-25 13:30:00,6.65,6.66,6.64,6.66,345600.0,5.0319,5.0394,5.0243,5.0394,345600.0
2014-06-25 14:00:00,6.66,6.66,6.65,6.65,472000.0,5.0394,5.0394,5.0319,5.0319,472000.0
2014-06-25 14:30:00,6.65,6.66,6.65,6.65,424800.0,5.0319,5.0394,5.0319,5.0319,424800.0
2014-06-25 15:00:00,6.65,6.67,6.65,6.67,689600.0,5.0319,5.047,5.0319,5.047,689600.0
2014-06-25 15:30:00,6.66,6.67,6.66,6.67,1604000.0,5.0394,5.047,5.0394,5.047,1604000.0
2014-06-26 09:30:00,6.62,6.65,6.57,6.59,857600.0,5.0092,5.0319,4.9713,4.9865,857600.0
2014-06-26 10:00:00,6.59,6.59,6.57,6.58,683200.0,4.9865,4.9865,4.9713,4.9789,683200.0
2014-06-26 10:30:00,6.59,6.59,6.57,6.59,525600.0,4.9865,4.9865,4.9713,4.9865,525600.0
2014-06-26 11:00:00,6.59,6.59,6.58,6.59,192800.0,4.9865,4.9865,4.9789,4.9865,192800.0
2014-06-26 11:30:00,6.59,6.6,6.58,6.6,224000.0,4.9865,4.994,4.9789,4.994,224000.0
2014-06-26 12:00:00,6.6,6.6,6.58,6.59,289600.0,4.994,4.994,4.9789,4.9865,289600.0
2014-06-26 12:30:00,6.58,6.59,6.58,6.59,273600.0,4.9789,4.9865,4.9789,4.9865,273600.0
2014-06-26 13:00:00,6.59,6.59,6.57,6.59,341600.0,4.9865,4.9865,4.9713,4.9865,341600.0
2014-06-26 13:30:00,6.59,6.59,6.58,6.58,352000.0,4.9865,4.9865,4.9789,4.9789,352000.0
2014-06-26 14:00:00,6.58,6.58,6.58,6.58,564000.0,4.9789,4.9789,4.9789,4.9789,564000.0
2014-06-26 14:30:00,6.58,6.58,6.57,6.57,600000.0,4.9789,4.9789,4.9713,4.9713,600000.0
2014-06-26 15:00:00,6.57,6.59,6.57,6.58,761600.0,4.9713,4.9865,4.9713,4.9789,761600.0
2014-06-26 15:30:00,6.58,6.59,6.58,6.58,1026400.0,4.9789,4.9865,4.9789,4.9789,1026400.0
2014-06-27 09:30:00,6.67,6.68,6.65,6.68,1110400.0,5.047,5.0546,5.0319,5.0546,1110400.0
2014-06-27 10:00:00,6.68,6.68,6.67,6.67,483200.0,5.0546,5.0546,5.047,5.047,483200.0
2014-06-27 10:30:00,6.67,6.68,6.67,6.68,717600.0,5.047,5.0546,5.047,5.0546,717600.0
2014-06-27 11:00:00,6.68,6.69,6.67,6.69,727200.0,5.0546,5.0621,5.047,5.0621,727200.0
2014-06-27 11:30:00,6.68,6.69,6.68,6.69,180800.0,5.0546,5.0621,5.0546,5.0621,180800.0
2014-06-27 12:00:00,6.69,6.69,6.69,6.69,203200.0,5.0621,5.0621,5.0621,5.0621,203200.0
2014-06-27 12:30:00,6.69,6.69,6.68,6.69,160000.0,5.0621,5.0621,5.0546,5.0621,160000.0
2014-06-27 13:00:00,6.69,6.69,6.68,6.68,238400.0,5.0621,5.0621,5.0546,5.0546,238400.0
2014-06-27 13:30:00,6.68,6.69,6.68,6.69,274400.0,5.0546,5.0621,5.0546,5.0621,274400.0
2014-06-27 14:00:00,6.69,6.69,6.68,6.69,300800.0,5.0621,5.0621,5.0546,5.0621,300800.0
2014-06-27 14:30:00,6.69,6.69,6.68,6.69,351200.0,5.0621,5.0621,5.0546,5.0621,351200.0
2014-06-27 15:00:00,6.69,6.7,6.68,6.69,460000.0,5.0621,5.0697,5.0546,5.0621,460000.0
2014-06-27 15:30:00,6.69,6.72,6.69,6.71,1043200.0,5.0621,5.0848,5.0621,5.0773,1043200.0
2014-06-30 09:30:00,6.72,6.77,6.72,6.76,786400.0,5.0848,5.1227,5.0848,5.1151,786400.0
2014-06-30 10:00:00,6.76,6.77,6.75,6.75,285600.0,5.1151,5.1227,5.1075,5.1075,285600.0
2014-06-30 10:30:00,6.75,6.78,6.73,6.76,466400.0,5.1075,5.1302,5.0924,5.1151,466400.0
2014-06-30 11:00:00,6.76,6.76,6.75,6.76,234400.0,5.1151,5.1151,5.1075,5.1151,234400.0
2014-06-30 11:30:00,6.76,6.77,6.75,6.76,452800.0,5.1151,5.1227,5.1075,5.1151,452800.0
2014-06-30 12:00:00,6.76,6.76,6.73,6.73,347200.0,5.1151,5.1151,5.0924,5.0924,347200.0
2014-06-30 12:30:00,6.73,6.73,6.73,6.73,235200.0,5.0924,5.0924,5.0924,5.0924,235200.0
2014-06-30 13:00:00,6.73,6.73,6.72,6.73,196000.0,5.0924,5.0924,5.0848,5.0924,196000.0
2014-06-30 13:30:00,6.73,6.74,6.73,6.73,185600.0,5.0924,5.1,5.0924,5.0924,185600.0
2014-06-30 14:00:00,6.73,6.74,6.73,6.74,311200.0,5.0924,5.1,5.0924,5.1,311200.0
2014-06-30 14:30:00,6.74,6.74,6.72,6.73,607200.0,5.1,5.1,5.0848,5.0924,607200.0
2014-06-30 15:00:00,6.72,6.73,6.72,6.72,776000.0,5.0848,5.0924,5.0848,5.0848,776000.0
2014-06-30 15:30:00,6.72,6.73,6.72,6.72,2312800.0,5.0848,5.0924,5.0848,5.0848,2312800.0
2014-07-01 09:30:00,6.7,6.75,6.69,6.71,937600.0,5.0697,5.1075,5.0621,5.0773,937600.0
2014-07-01 10:00:00,6.72,6.74,6.72,6.72,276000.0,5.0848,5.1,5.0848,5.0848,276000.0
2014-07-01 10:30:00,6.72,6.74,6.72,6.74,205600.0,5.0848,5.1,5.0848,5.1,205600.0
2014-07-01 11:00:00,6.73,6.75,6.73,6.75,200800.0,5.0924,5.1075,5.0924,5.1075,200800.0
2014-07-01 11:30:00,6.75,6.75,6.72,6.72,261600.0,5.1075,5.1075,5.0848,5.0848,261600.0
2014-07-01 12:00:00,6.72,6.73,6.72,6.72,382400.0,5.0848,5.0924,5.0848,5.0848,382400.0
2014-07-01 12:30:00,6.72,6.73,6.71,6.71,255200.0,5.0848,5.0924,5.0773,5.0773,255200.0
2014-07-01 13:00:00,6.71,6.72,6.71,6.72,262400.0,5.0773,5.0848,5.0773,5.0848,262400.0
2014-07-01 13:30:00,6.72,6.72,6.71,6.71,261600.0,5.0848,5.0848,5.0773,5.0773,261600.0
2014-07-01 14:00:00,6.72,6.72,6.7,6.71,375200.0,5.0848,5.0848,5.0697,5.0773,375200.0
2014-07-01 14:30:00,6.71,6.72,6.71,6.72,212800.0,5.0773,5.0848,5.0773,5.0848,212800.0
2014-07-01 15:00:00,6.72,6.73,6.72,6.72,259200.0,5.0848,5.0924,5.0848,5.0848,259200.0
2014-07-01 15:30:00,6.72,6.72,6.72,6.72,715200.0,5.0848,5.0848,5.0848,5.0848,715200.0
2014-07-02 09:30:00,6.73,6.74,6.69,6.73,943200.0,5.0924,5.1,5.0621,5.0924,943200.0
2014-07-02 10:00:00,6.73,6.74,6.71,6.73,423200.0,5.0924,5.1,5.0773,5.0924,423200.0
2014-07-02 10:30:00,6.73,6.73,6.72,6.72,147200.0,5.0924,5.0924,5.0848,5.0848,147200.0
2014-07-02 11:00:00,6.72,6.72,6.7,6.71,264800.0,5.0848,5.0848,5.0697,5.0773,264800.0
2014-07-02 11:30:00,6.7,6.71,6.7,6.7,228000.0,5.0697,5.0773,5.0697,5.0697,228000.0
2014-07-02 12:00:00,6.7,6.71,6.7,6.71,194400.0,5.0697,5.0773,5.0697,5.0773,194400.0
2014-07-02 12:30:00,6.71,6.71,6.7,6.71,370400.0,5.0773,5.0773,5.0697,5.0773,370400.0
2014-07-02 13:00:00,6.71,6.71,6.69,6.71,668800.0,5.0773,5.0773,5.0621,5.0773,668800.0
2014-07-02 13:30:00,6.71,6.71,6.7,6.71,256800.0,5.0773,5.0773,5.0697,5.0773,256800.0
2014-07-02 14:00:00,6.7,6.71,6.7,6.7,364000.0,5.0697,5.0773,5.0697,5.0697,364000.0
2014-07-02 14:30:00,6.7,6.7,6.69,6.7,672000.0,5.0697,5.0697,5.0621,5.0697,672000.0
2014-07-02 15:00:00,6.7,6.7,6.69,6.69,933600.0,5.0697,5.0697,5.0621,5.0621,933600.0
2014-07-02 15:30:00,6.69,6.7,6.69,6.7,1419200.0,5.0621,5.0697,5.0621,5.0697,1419200.0
2014-07-03 09:30:00,6.72,6.73,6.66,6.67,1126400.0,5.0848,5.0924,5.0394,5.047,1126400.0
2014-07-03 10:00:00,6.67,6.68,6.67,6.67,978400.0,5.047,5.0546,5.047,5.047,978400.0
2014-07-03 10:30:00,6.67,6.68,6.67,6.68,402400.0,5.047,5.0546,5.047,5.0546,402400.0
2014-07-03 11:00:00,6.68,6.68,6.68,6.68,672800.0,5.0546,5.0546,5.0546,5.0546,672800.0
2014-07-03 11:30:00,6.68,6.68,6.68,6.68,571200.0,5.0546,5.0546,5.0546,5.0546,571200.0
2014-07-03 12:00:00,6.68,6.68,6.68,6.68,549600.0,5.0546,5.0546,5.0546,5.0546,549600.0
2014-07-03 12:30:00,6.68,6.72,6.68,6.72,1799200.0,5.0546,5.0848,5.0546,5.0848,1799200.0
2014-07-07 09:30:00,6.91,6.94,6.89,6.92,3456000.0,5.2286,5.2513,5.2135,5.2362,3456000.0
2014-07-07 10:00:00,6.92,6.97,6.91,6.95,1158400.0,5.2362,5.274,5.2286,5.2589,1158400.0
2014-07-07 10:30:00,6.95,6.95,6.91,6.92,443200.0,5.2589,5.2589,5.2286,5.2362,443200.0
2014-07-07 11:00:00,6.92,6.93,6.91,6.92,298400.0,5.2362,5.2437,5.2286,5.2362,298400.0
2014-07-07 11:30:00,6.93,6.93,6.91,6.92,494400.0,5.2437,5.2437,5.2286,5.2362,494400.0
2014-07-07 12:00:00,6.92,6.94,6.91,6.94,952000.0,5.2362,5.2513,5.2286,5.2513,952000.0
2014-07-07 12:30:00,6.94,6.94,6.93,6.93,325600.0,5.2513,5.2513,5.2437,5.2437,325600.0
2014-07-07 13:00:00,6.93,6.94,6.93,6.93,359200.0,5.2437,5.2513,5.2437,5.2437,359200.0
2014-07-07 13:30:00,6.93,6.94,6.93,6.93,335200.0,5.2437,5.2513,5.2437,5.2437,335200.0
2014-07-07 14:00:00,6.93,6.95,6.93,6.94,615200.0,5.2437,5.2589,5.2437,5.2513,615200.0
2014-07-07 14:30:00,6.94,6.95,6.94,6.95,620800.0,5.2513,5.2589,5.2513,5.2589,620800.0
2014-07-07 15:00:00,6.94,6.95,6.93,6.94,893600.0,5.2513,5.2589,5.2437,5.2513,893600.0
2014-07-07 15:30:00,6.94,6.95,6.93,6.95,2138400.0,5.2513,5.2589,5.2437,5.2589,2138400.0
2014-07-08 09:30:00,6.93,6.95,6.91,6.93,1196000.0,5.2437,5.2589,5.2286,5.2437,1196000.0
2014-07-08 10:00:00,6.93,6.95,6.93,6.93,1124800.0,5.2437,5.2589,5.2437,5.2437,1124800.0
2014-07-08 10:30:00,6.93,6.93,6.92,6.93,688800.0,5.2437,5.2437,5.2362,5.2437,688800.0
2014-07-08 11:00:00,6.93,6.95,6.93,6.95,1077600.0,5.2437,5.2589,5.2437,5.2589,1077600.0
2014-07-08 11:30:00,6.95,6.97,6.95,6.95,1111200.0,5.2589,5.274,5.2589,5.2589,1111200.0
2014-07-08 12:00:00,6.95,6.96,6.93,6.95,856800.0,5.2589,5.2664,5.2437,5.2589,856800.0
2014-07-08 12:30:00,6.95,6.95,6.94,6.95,513600.0,5.2589,5.2589,5.2513,5.2589,513600.0
2014-07-08 13:00:00,6.94,6.96,6.94,6.95,460000.0,5.2513,5.2664,5.2513,5.2589,460000.0
2014-07-08 13:30:00,6.95,6.95,6.93,6.93,404000.0,5.2589,5.2589,5.2437,5.2437,404000.0
2014-07-08 14:00:00,6.93,6.93,6.92,6.92,549600.0,5.2437,5.2437,5.2362,5.2362,549600.0
2014-07-08 14:30:00,6.92,6.93,6.92,6.92,509600.0,5.2362,5.2437,5.2362,5.2362,509600.0
2014-07-08 15:00:00,6.92,6.93,6.92,6.93,897600.0,5.2362,5.2437,5.2362,5.2437,897600.0
2014-07-08 15:30:00,6.93,6.95,6.92,6.94,2024000.0,5.2437,5.2589,5.2362,5.2513,2024000.0
2014-07-09 09:30:00,6.9,6.92,6.85,6.85,1228800.0,5.221,5.2362,5.1832,5.1832,1228800.0
2014-07-09 10:00:00,6.86,6.89,6.85,6.88,492000.0,5.1908,5.2135,5.1832,5.2059,492000.0
2014-07-09 10:30:00,6.88,6.89,6.87,6.89,446400.0,5.2059,5.2135,5.1983,5.2135,446400.0
2014-07-09 11:00:00,6.89,6.89,6.87,6.88,318400.0,5.2135,5.2135,5.1983,5.2059,318400.0
2014-07-09 11:30:00,6.88,6.88,6.86,6.87,476800.0,5.2059,5.2059,5.1908,5.1983,476800.0
2014-07-09 12:00:00,6.87,6.88,6.87,6.87,392000.0,5.1983,5.2059,5.1983,5.1983,392000.0
2014-07-09 12:30:00,6.87,6.87,6.87,6.87,254400.0,5.1983,5.1983,5.1983,5.1983,254400.0
2014-07-09 13:00:00,6.87,6.88,6.87,6.88,888000.0,5.1983,5.2059,5.1983,5.2059,888000.0
2014-07-09 13:30:00,6.88,6.88,6.87,6.88,342400.0,5.2059,5.2059,5.1983,5.2059,342400.0
2014-07-09 14:00:00,6.88,6.88,6.86,6.88,707200.0,5.2059,5.2059,5.1908,5.2059,707200.0
2014-07-09 14:30:00,6.88,6.89,6.88,6.88,495200.0,5.2059,5.2135,5.2059,5.2059,495200.0
2014-07-09 15:00:00,6.88,6.89,6.88,6.89,925600.0,5.2059,5.2135,5.2059,5.2135,925600.0
2014-07-09 15:30:00,6.89,6.89,6.88,6.88,2249600.0,5.2135,5.2135,5.2059,5.2059,2249600.0
2014-07-10 09:30:00,6.82,6.83,6.79,6.81,1329600.0,5.1605,5.1681,5.1378,5.1529,1329600.0
2014-07-10 10:00:00,6.81,6.89,6.8,6.88,1780800.0,5.1529,5.2135,5.1454,5.2059,1780800.0
2014-07-10 10:30:00,6.88,6.92,6.88,6.9,1121600.0,5.2059,5.2362,5.2059,5.221,1121600.0
2014-07-10 11:00:00,6.9,6.92,6.9,6.9,726400.0,5.221,5.2362,5.221,5.221,726400.0
2014-07-10 11:30:00,6.9,6.9,6.88,6.89,332000.0,5.221,5.221,5.2059,5.2135,332000.0
2014-07-10 12:00:00,6.89,6.91,6.88,6.91,489600.0,5.2135,5.2286,5.2059,5.2286,489600.0
2014-07-10 12:30:00,6.91,6.93,6.9,6.9,763200.0,5.2286,5.2437,5.221,5.221,763200.0
2014-07-10 13:00:00,6.9,6.92,6.89,6.92,454400.0,5.221,5.2362,5.2135,5.2362,454400.0
2014-07-10 13:30:00,6.92,6.92,6.91,6.92,776800.0,5.2362,5.2362,5.2286,5.2362,776800.0
2014-07-10 14:00:00,6.92,6.92,6.91,6.91,438400.0,5.2362,5.2362,5.2286,5.2286,438400.0
2014-07-10 14:30:00,6.91,6.95,6.91,6.93,2411200.0,5.2286,5.2589,5.2286,5.2437,2411200.0
2014-07-10 15:00:00,6.93,6.94,6.92,6.94,1178400.0,5.2437,5.2513,5.2362,5.2513,1178400.0
2014-07-10 15:30:00,6.94,6.97,6.93,6.96,2961600.0,5.2513,5.274,5.2437,5.2664,2961600.0
2014-07-11 09:30:00,7.02,7.06,6.74,6.76,4707200.0,5.3118,5.3421,5.1,5.1151,4707200.0
2014-07-11 10:00:00,6.76,6.87,6.69,6.73,4026400.0,5.1151,5.1983,5.0621,5.0924,4026400.0
2014-07-11 10:30:00,6.73,6.75,6.67,6.75,3231200.0,5.0924,5.1075,5.047,5.1075,3231200.0
2014-07-11 11:00:00,6.75,6.77,6.72,6.76,2524800.0,5.1075,5.1227,5.0848,5.1151,2524800.0
2014-07-11 11:30:00,6.76,6.78,6.73,6.74,1535200.0,5.1151,5.1302,5.0924,5.1,1535200.0
2014-07-11 12:00:00,6.73,6.76,6.73,6.75,676800.0,5.0924,5.1151,5.0924,5.1075,676800.0
2014-07-11 12:30:00,6.75,6.77,6.73,6.77,800000.0,5.1075,5.1227,5.0924,5.1227,800000.0
2014-07-11 13:00:00,6.76,6.77,6.75,6.76,556000.0,5.1151,5.1227,5.1075,5.1151,556000.0
2014-07-11 13:30:00,6.76,6.78,6.75,6.76,1299200.0,5.1151,5.1302,5.1075,5.1151,1299200.0
2014-07-11 14:00:00,6.76,6.77,6.74,6.76,1264000.0,5.1151,5.1227,5.1,5.1151,1264000.0
2014-07-11 14:30:00,6.76,6.77,6.75,6.76,1337600.0,5.1151,5.1227,5.1075,5.1151,1337600.0
2014-07-11 15:00:00,6.76,6.76,6.75,6.76,1948000.0,5.1151,5.1151,5.1075,5.1151,1948000.0
2014-07-11 15:30:00,6.76,6.78,6.76,6.78,3680000.0,5.1151,5.1302,5.1151,5.1302,3680000.0
2014-07-14 09:30:00,6.71,6.74,6.69,6.72,1962400.0,5.0773,5.1,5.0621,5.0848,1962400.0
2014-07-14 10:00:00,6.71,6.76,6.71,6.75,2201600.0,5.0773,5.1151,5.0773,5.1075,2201600.0
2014-07-14 10:30:00,6.75,6.76,6.75,6.76,1132800.0,5.1075,5.1151,5.1075,5.1151,1132800.0
2014-07-14 11:00:00,6.76,6.76,6.74,6.74,1712800.0,5.1151,5.1151,5.1,5.1,1712800.0
2014-07-14 11:30:00,6.74,6.75,6.71,6.73,351200.0,5.1,5.1075,5.0773,5.0924,351200.0
2014-07-14 12:00:00,6.72,6.74,6.72,6.73,690400.0,5.0848,5.1,5.0848,5.0924,690400.0
2014-07-14 12:30:00,6.73,6.75,6.72,6.75,824800.0,5.0924,5.1075,5.0848,5.1075,824800.0
2014-07-14 13:00:00,6.75,6.75,6.73,6.74,400800.0,5.1075,5.1075,5.0924,5.1,400800.0
2014-07-14 13:30:00,6.74,6.75,6.73,6.74,935200.0,5.1,5.1075,5.0924,5.1,935200.0
2014-07-14 14:00:00,6.74,6.75,6.72,6.73,468000.0,5.1,5.1075,5.0848,5.0924,468000.0
2014-07-14 14:30:00,6.73,6.73,6.72,6.73,754400.0,5.0924,5.0924,5.0848,5.0924,754400.0
2014-07-14 15:00:00,6.73,6.73,6.7,6.71,693600.0,5.0924,5.0924,5.0697,5.0773,693600.0
2014-07-14 15:30:00,6.71,6.72,6.71,6.71,2016000.0,5.0773,5.0848,5.0773,5.0773,2016000.0
2014-07-15 09:30:00,6.7,6.71,6.65,6.65,769600.0,5.0697,5.0773,5.0319,5.0319,769600.0
2014-07-15 10:00:00,6.65,6.68,6.65,6.67,1213600.0,5.0319,5.0546,5.0319,5.047,1213600.0
2014-07-15 10:30:00,6.67,6.69,6.67,6.68,1344000.0,5.047,5.0621,5.047,5.0546,1344000.0
2014-07-15 11:00:00,6.68,6.72,6.67,6.72,1104800.0,5.0546,5.0848,5.047,5.0848,1104800.0
2014-07-15 11:30:00,6.72,6.72,6.69,6.69,507200.0,5.0848,5.0848,5.0621,5.0621,507200.0
2014-07-15 12:00:00,6.69,6.7,6.68,6.69,688800.0,5.0621,5.0697,5.0546,5.0621,688800.0
2014-07-15 12:30:00,6.69,6.71,6.68,6.7,763200.0,5.0621,5.0773,5.0546,5.0697,763200.0
2014-07-15 13:00:00,6.7,6.71,6.69,6.7,820000.0,5.0697,5.0773,5.0621,5.0697,820000.0
2014-07-15 13:30:00,6.7,6.7,6.67,6.68,506400.0,5.0697,5.0697,5.047,5.0546,506400.0
2014-07-15 14:00:00,6.68,6.69,6.68,6.69,752800.0,5.0546,5.0621,5.0546,5.0621,752800.0
2014-07-15 14:30:00,6.69,6.69,6.68,6.69,822400.0,5.0621,5.0621,5.0546,5.0621,822400.0
2014-07-15 15:00:00,6.69,6.69,6.67,6.67,914400.0,5.0621,5.0621,5.047,5.047,914400.0
2014-07-15 15:30:00,6.67,6.68,6.67,6.67,1784000.0,5.047,5.0546,5.047,5.047,1784000.0
2014-07-16 09:30:00,6.72,6.79,6.72,6.78,1884000.0,5.0848,5.1378,5.0848,5.1302,1884000.0
2014-07-16 10:00:00,6.78,6.82,6.77,6.82,1433600.0,5.1302,5.1605,5.1227,5.1605,1433600.0
2014-07-16 10:30:00,6.82,6.83,6.79,6.79,2747200.0,5.1605,5.1681,5.1378,5.1378,2747200.0
2014-07-16 11:00:00,6.79,6.81,6.78,6.8,1346400.0,5.1378,5.1529,5.1302,5.1454,1346400.0
2014-07-16 11:30:00,6.8,6.82,6.8,6.81,1781600.0,5.1454,5.1605,5.1454,5.1529,1781600.0
2014-07-16 12:00:00,6.81,6.85,6.81,6.85,1362400.0,5.1529,5.1832,5.1529,5.1832,1362400.0
2014-07-16 12:30:00,6.85,6.85,6.83,6.83,1159200.0,5.1832,5.1832,5.1681,5.1681,1159200.0
2014-07-16 13:00:00,6.83,6.84,6.82,6.84,1201600.0,5.1681,5.1756,5.1605,5.1756,1201600.0
2014-07-16 13:30:00,6.84,6.84,6.82,6.82,1053600.0,5.1756,5.1756,5.1605,5.1605,1053600.0
2014-07-16 14:00:00,6.82,6.85,6.82,6.84,1265600.0,5.1605,5.1832,5.1605,5.1756,1265600.0
2014-07-16 14:30:00,6.84,6.85,6.83,6.85,978400.0,5.1756,5.1832,5.1681,5.1832,978400.0
2014-07-16 15:00:00,6.85,6.85,6.83,6.84,1477600.0,5.1832,5.1832,5.1681,5.1756,1477600.0
2014-07-16 15:30:00,6.84,6.86,6.83,6.85,2924800.0,5.1756,5.1908,5.1681,5.1832,2924800.0
2014-07-17 09:30:00,6.78,6.81,6.77,6.78,1751200.0,5.1302,5.1529,5.1227,5.1302,1751200.0
2014-07-17 10:00:00,6.78,6.79,6.76,6.78,478400.0,5.1302,5.1378,5.1151,5.1302,478400.0
2014-07-17 10:30:00,6.78,6.78,6.76,6.78,818400.0,5.1302,5.1302,5.1151,5.1302,818400.0
2014-07-17 11:00:00,6.78,6.79,6.76,6.77,384800.0,5.1302,5.1378,5.1151,5.1227,384800.0
2014-07-17 11:30:00,6.77,6.78,6.75,6.75,333600.0,5.1227,5.1302,5.1075,5.1075,333600.0
2014-07-17 12:00:00,6.75,6.76,6.73,6.75,523200.0,5.1075,5.1151,5.0924,5.1075,523200.0
2014-07-17 12:30:00,6.74,6.77,6.74,6.75,391200.0,5.1,5.1227,5.1,5.1075,391200.0
2014-07-17 13:00:00,6.75,6.77,6.75,6.76,348000.0,5.1075,5.1227,5.1075,5.1151,348000.0
2014-07-17 13:30:00,6.76,6.76,6.72,6.72,416000.0,5.1151,5.1151,5.0848,5.0848,416000.0
2014-07-17 14:00:00,6.72,6.72,6.68,6.69,835200.0,5.0848,5.0848,5.0546,5.0621,835200.0
2014-07-17 14:30:00,6.69,6.7,6.69,6.69,476800.0,5.0621,5.0697,5.0621,5.0621,476800.0
2014-07-17 15:00:00,6.69,6.69,6.68,6.68,788800.0,5.0621,5.0621,5.0546,5.0546,788800.0
2014-07-17 15:30:00,6.68,6.68,6.64,6.65,1638400.0,5.0546,5.0546,5.0243,5.0319,1638400.0
2014-07-18 09:30:00,6.7,6.72,6.68,6.71,915200.0,5.0697,5.0848,5.0546,5.0773,915200.0
2014-07-18 10:00:00,6.71,6.73,6.69,6.72,885600.0,5.0773,5.0924,5.0621,5.0848,885600.0
2014-07-18 10:30:00,6.72,6.74,6.72,6.73,687200.0,5.0848,5.1,5.0848,5.0924,687200.0
2014-07-18 11:00:00,6.73,6.74,6.73,6.74,662400.0,5.0924,5.1,5.0924,5.1,662400.0
2014-07-18 11:30:00,6.74,6.76,6.74,6.76,663200.0,5.1,5.1151,5.1,5.1151,663200.0
2014-07-18 12:00:00,6.76,6.77,6.75,6.76,456000.0,5.1151,5.1227,5.1075,5.1151,456000.0
2014-07-18 12:30:00,6.76,6.77,6.76,6.76,436800.0,5.1151,5.1227,5.1151,5.1151,436800.0
2014-07-18 13:00:00,6.76,6.77,6.75,6.75,524800.0,5.1151,5.1227,5.1075,5.1075,524800.0
2014-07-18 13:30:00,6.75,6.77,6.75,6.76,660000.0,5.1075,5.1227,5.1075,5.1151,660000.0
2014-07-18 14:00:00,6.76,6.78,6.76,6.78,631200.0,5.1151,5.1302,5.1151,5.1302,631200.0
2014-07-18 14:30:00,6.78,6.79,6.77,6.78,516800.0,5.1302,5.1378,5.1227,5.1302,516800.0
2014-07-18 15:00:00,6.78,6.79,6.78,6.79,556800.0,5.1302,5.1378,5.1302,5.1378,556800.0
2014-07-18 15:30:00,6.79,6.79,6.78,6.78,1003200.0,5.1378,5.1378,5.1302,5.1302,1003200.0
2014-07-21 09:30:00,6.67,6.67,6.63,6.63,972800.0,5.047,5.047,5.0167,5.0167,972800.0
2014-07-21 10:00:00,6.63,6.64,6.58,6.61,1524000.0,5.0167,5.0243,4.9789,5.0016,1524000.0
2014-07-21 10:30:00,6.6,6.62,6.6,6.61,1118400.0,4.994,5.0092,4.994,5.0016,1118400.0
2014-07-21 11:00:00,6.62,6.64,6.61,6.63,545600.0,5.0092,5.0243,5.0016,5.0167,545600.0
2014-07-21 11:30:00,6.63,6.65,6.62,6.64,432800.0,5.0167,5.0319,5.0092,5.0243,432800.0
2014-07-21 12:00:00,6.64,6.65,6.63,6.64,621600.0,5.0243,5.0319,5.0167,5.0243,621600.0
2014-07-21 12:30:00,6.64,6.64,6.61,6.61,560800.0,5.0243,5.0243,5.0016,5.0016,560800.0
2014-07-21 13:00:00,6.61,6.64,6.61,6.64,607200.0,5.0016,5.0243,5.0016,5.0243,607200.0
2014-07-21 13:30:00,6.64,6.64,6.63,6.63,1043200.0,5.0243,5.0243,5.0167,5.0167,1043200.0
2014-07-21 14:00:00,6.63,6.65,6.63,6.64,760800.0,5.0167,5.0319,5.0167,5.0243,760800.0
2014-07-21 14:30:00,6.64,6.65,6.64,6.64,823200.0,5.0243,5.0319,5.0243,5.0243,823200.0
2014-07-21 15:00:00,6.64,6.67,6.64,6.65,1544000.0,5.0243,5.047,5.0243,5.0319,1544000.0
2014-07-21 15:30:00,6.66,6.69,6.66,6.69,3241600.0,5.0394,5.0621,5.0394,5.0621,3241600.0
2014-07-22 09:30:00,6.74,6.78,6.74,6.77,946400.0,5.1,5.1302,5.1,5.1227,946400.0
2014-07-22 10:00:00,6.77,6.78,6.77,6.78,756000.0,5.1227,5.1302,5.1227,5.1302,756000.0
2014-07-22 10:30:00,6.78,6.8,6.78,6.79,754400.0,5.1302,5.1454,5.1302,5.1378,754400.0
2014-07-22 11:00:00,6.79,6.8,6.79,6.8,925600.0,5.1378,5.1454,5.1378,5.1454,925600.0
2014-07-22 11:30:00,6.8,6.82,6.8,6.82,589600.0,5.1454,5.1605,5.1454,5.1605,589600.0
2014-07-22 12:00:00,6.82,6.82,6.8,6.8,530400.0,5.1605,5.1605,5.1454,5.1454,530400.0
2014-07-22 12:30:00,6.8,6.82,6.8,6.81,663200.0,5.1454,5.1605,5.1454,5.1529,663200.0
2014-07-22 13:00:00,6.81,6.82,6.81,6.82,571200.0,5.1529,5.1605,5.1529,5.1605,571200.0
2014-07-22 13:30:00,6.82,6.83,6.81,6.82,558400.0,5.1605,5.1681,5.1529,5.1605,558400.0
2014-07-22 14:00:00,6.81,6.82,6.8,6.8,713600.0,5.1529,5.1605,5.1454,5.1454,713600.0
2014-07-22 14:30:00,6.8,6.8,6.79,6.8,677600.0,5.1454,5.1454,5.1378,5.1454,677600.0
2014-07-22 15:00:00,6.8,6.8,6.79,6.79,760000.0,5.1454,5.1454,5.1378,5.1378,760000.0
2014-07-22 15:30:00,6.79,6.79,6.78,6.79,1202400.0,5.1378,5.1378,5.1302,5.1378,1202400.0
2014-07-23 09:30:00,6.99,6.99,6.92,6.93,1841600.0,5.2891,5.2891,5.2362,5.2437,1841600.0
2014-07-23 10:00:00,6.93,6.95,6.93,6.95,686400.0,5.2437,5.2589,5.2437,5.2589,686400.0
2014-07-23 10:30:00,6.95,6.96,6.94,6.94,532000.0,5.2589,5.2664,5.2513,5.2513,532000.0
2014-07-23 11:00:00,6.94,6.94,6.91,6.93,649600.0,5.2513,5.2513,5.2286,5.2437,649600.0
2014-07-23 11:30:00,6.92,6.93,6.92,6.93,554400.0,5.2362,5.2437,5.2362,5.2437,554400.0
2014-07-23 12:00:00,6.93,6.94,6.92,6.93,316000.0,5.2437,5.2513,5.2362,5.2437,316000.0
2014-07-23 12:30:00,6.93,6.94,6.92,6.94,368000.0,5.2437,5.2513,5.2362,5.2513,368000.0
2014-07-23 13:00:00,6.94,6.96,6.94,6.95,414400.0,5.2513,5.2664,5.2513,5.2589,414400.0
2014-07-23 13:30:00,6.95,6.96,6.94,6.96,353600.0,5.2589,5.2664,5.2513,5.2664,353600.0
2014-07-23 14:00:00,6.96,6.96,6.94,6.95,486400.0,5.2664,5.2664,5.2513,5.2589,486400.0
2014-07-23 14:30:00,6.95,6.96,6.95,6.95,382400.0,5.2589,5.2664,5.2589,5.2589,382400.0
2014-07-23 15:00:00,6.95,6.96,6.94,6.94,480800.0,5.2589,5.2664,5.2513,5.2513,480800.0
2014-07-23 15:30:00,6.94,6.95,6.93,6.94,2038400.0,5.2513,5.2589,5.2437,5.2513,2038400.0
2014-07-24 09:30:00,6.99,7.02,6.93,6.95,1103200.0,5.2891,5.3118,5.2437,5.2589,1103200.0
2014-07-24 10:00:00,6.95,6.95,6.92,6.94,491200.0,5.2589,5.2589,5.2362,5.2513,491200.0
2014-07-24 10:30:00,6.94,6.95,6.93,6.95,452800.0,5.2513,5.2589,5.2437,5.2589,452800.0
2014-07-24 11:00:00,6.95,6.97,6.95,6.97,368000.0,5.2589,5.274,5.2589,5.274,368000.0
2014-07-24 11:30:00,6.97,6.99,6.97,6.97,443200.0,5.274,5.2891,5.274,5.274,443200.0
2014-07-24 12:00:00,6.97,6.99,6.97,6.98,333600.0,5.274,5.2891,5.274,5.2816,333600.0
2014-07-24 12:30:00,6.98,6.99,6.98,6.99,377600.0,5.2816,5.2891,5.2816,5.2891,377600.0
2014-07-24 13:00:00,6.99,6.99,6.98,6.98,336000.0,5.2891,5.2891,5.2816,5.2816,336000.0
2014-07-24 13:30:00,6.99,6.99,6.98,6.99,401600.0,5.2891,5.2891,5.2816,5.2891,401600.0
2014-07-24 14:00:00,6.99,7.0,6.99,7.0,454400.0,5.2891,5.2967,5.2891,5.2967,454400.0
2014-07-24 14:30:00,7.0,7.0,6.98,6.98,253600.0,5.2967,5.2967,5.2816,5.2816,253600.0
2014-07-24 15:00:00,6.98,6.98,6.97,6.98,299200.0,5.2816,5.2816,5.274,5.2816,299200.0
2014-07-24 15:30:00,6.98,6.98,6.97,6.97,813600.0,5.2816,5.2816,5.274,5.274,813600.0
2014-07-25 09:30:00,6.95,6.96,6.93,6.94,339200.0,5.2589,5.2664,5.2437,5.2513,339200.0
2014-07-25 10:00:00,6.93,6.93,6.91,6.91,240000.0,5.2437,5.2437,5.2286,5.2286,240000.0
2014-07-25 10:30:00,6.91,6.92,6.9,6.91,210400.0,5.2286,5.2362,5.221,5.2286,210400.0
2014-07-25 11:00:00,6.91,6.91,6.88,6.91,155200.0,5.2286,5.2286,5.2059,5.2286,155200.0
2014-07-25 11:30:00,6.91,6.91,6.9,6.9,156800.0,5.2286,5.2286,5.221,5.221,156800.0
2014-07-25 12:00:00,6.9,6.91,6.9,6.9,92800.0,5.221,5.2286,5.221,5.221,92800.0
2014-07-25 12:30:00,6.9,6.9,6.89,6.9,80800.0,5.221,5.221,5.2135,5.221,80800.0
2014-07-25 13:00:00,6.9,6.9,6.89,6.89,87200.0,5.221,5.221,5.2135,5.2135,87200.0
2014-07-25 13:30:00,6.89,6.9,6.89,6.89,152800.0,5.2135,5.221,5.2135,5.2135,152800.0
2014-07-25 14:00:00,6.89,6.9,6.89,6.89,241600.0,5.2135,5.221,5.2135,5.2135,241600.0
2014-07-25 14:30:00,6.89,6.89,6.88,6.89,205600.0,5.2135,5.2135,5.2059,5.2135,205600.0
2014-07-25 15:00:00,6.89,6.89,6.88,6.89,312800.0,5.2135,5.2135,5.2059,5.2135,312800.0
2014-07-25 15:30:00,6.89,6.9,6.88,6.9,973600.0,5.2135,5.221,5.2059,5.221,973600.0
2014-07-28 09:30:00,6.93,6.96,6.91,6.93,654400.0,5.2437,5.2664,5.2286,5.2437,654400.0
2014-07-28 10:00:00,6.93,6.93,6.91,6.92,552800.0,5.2437,5.2437,5.2286,5.2362,552800.0
2014-07-28 10:30:00,6.92,6.93,6.91,6.91,328000.0,5.2362,5.2437,5.2286,5.2286,328000.0
2014-07-28 11:00:00,6.92,6.94,6.91,6.94,360000.0,5.2362,5.2513,5.2286,5.2513,360000.0
2014-07-28 11:30:00,6.94,6.95,6.93,6.95,361600.0,5.2513,5.2589,5.2437,5.2589,361600.0
2014-07-28 12:00:00,6.95,6.95,6.93,6.94,323200.0,5.2589,5.2589,5.2437,5.2513,323200.0
2014-07-28 12:30:00,6.94,6.94,6.93,6.93,280800.0,5.2513,5.2513,5.2437,5.2437,280800.0
2014-07-28 13:00:00,6.93,6.94,6.93,6.94,343200.0,5.2437,5.2513,5.2437,5.2513,343200.0
2014-07-28 13:30:00,6.94,6.96,6.94,6.95,379200.0,5.2513,5.2664,5.2513,5.2589,379200.0
2014-07-28 14:00:00,6.94,6.95,6.94,6.95,487200.0,5.2513,5.2589,5.2513,5.2589,487200.0
2014-07-28 14:30:00,6.95,6.98,6.95,6.98,592800.0,5.2589,5.2816,5.2589,5.2816,592800.0
2014-07-28 15:00:00,6.98,6.98,6.96,6.98,567200.0,5.2816,5.2816,5.2664,5.2816,567200.0
2014-07-28 15:30:00,6.98,6.99,6.97,6.99,1712000.0,5.2816,5.2891,5.274,5.2891,1712000.0
2014-07-29 09:30:00,6.99,6.99,6.94,6.95,596000.0,5.2891,5.2891,5.2513,5.2589,596000.0
2014-07-29 10:00:00,6.95,6.96,6.94,6.94,249600.0,5.2589,5.2664,5.2513,5.2513,249600.0
2014-07-29 10:30:00,6.94,6.94,6.93,6.93,381600.0,5.2513,5.2513,5.2437,5.2437,381600.0
2014-07-29 11:00:00,6.93,6.94,6.92,6.93,324000.0,5.2437,5.2513,5.2362,5.2437,324000.0
2014-07-29 11:30:00,6.93,6.93,6.92,6.93,225600.0,5.2437,5.2437,5.2362,5.2437,225600.0
2014-07-29 12:00:00,6.93,6.94,6.93,6.93,179200.0,5.2437,5.2513,5.2437,5.2437,179200.0
2014-07-29 12:30:00,6.93,6.94,6.93,6.94,264800.0,5.2437,5.2513,5.2437,5.2513,264800.0
2014-07-29 13:00:00,6.93,6.94,6.93,6.94,232800.0,5.2437,5.2513,5.2437,5.2513,232800.0
2014-07-29 13:30:00,6.93,6.94,6.93,6.94,248000.0,5.2437,5.2513,5.2437,5.2513,248000.0
2014-07-29 14:00:00,6.94,6.94,6.92,6.93,464000.0,5.2513,5.2513,5.2362,5.2437,464000.0
2014-07-29 14:30:00,6.93,6.93,6.92,6.93,344000.0,5.2437,5.2437,5.2362,5.2437,344000.0
2014-07-29 15:00:00,6.93,6.93,6.92,6.93,532000.0,5.2437,5.2437,5.2362,5.2437,532000.0
2014-07-29 15:30:00,6.93,6.93,6.92,6.93,1311200.0,5.2437,5.2437,5.2362,5.2437,1311200.0
2014-07-30 09:30:00,6.95,6.98,6.93,6.97,267200.0,5.2589,5.2816,5.2437,5.274,267200.0
2014-07-30 10:00:00,6.96,6.96,6.94,6.96,296000.0,5.2664,5.2664,5.2513,5.2664,296000.0
2014-07-30 10:30:00,6.96,6.96,6.95,6.95,259200.0,5.2664,5.2664,5.2589,5.2589,259200.0
2014-07-30 11:00:00,6.95,6.95,6.93,6.94,220000.0,5.2589,5.2589,5.2437,5.2513,220000.0
2014-07-30 11:30:00,6.94,6.95,6.93,6.94,428000.0,5.2513,5.2589,5.2437,5.2513,428000.0
2014-07-30 12:00:00,6.94,6.95,6.94,6.94,268000.0,5.2513,5.2589,5.2513,5.2513,268000.0
2014-07-30 12:30:00,6.94,6.96,6.94,6.96,189600.0,5.2513,5.2664,5.2513,5.2664,189600.0
2014-07-30 13:00:00,6.96,6.96,6.95,6.95,143200.0,5.2664,5.2664,5.2589,5.2589,143200.0
2014-07-30 13:30:00,6.95,6.96,6.95,6.95,201600.0,5.2589,5.2664,5.2589,5.2589,201600.0
2014-07-30 14:00:00,6.95,6.97,6.94,6.97,276000.0,5.2589,5.274,5.2513,5.274,276000.0
2014-07-30 14:30:00,6.97,6.97,6.95,6.96,267200.0,5.274,5.274,5.2589,5.2664,267200.0
2014-07-30 15:00:00,6.96,6.96,6.95,6.95,338400.0,5.2664,5.2664,5.2589,5.2589,338400.0
2014-07-30 15:30:00,6.95,6.96,6.95,6.96,637600.0,5.2589,5.2664,5.2589,5.2664,637600.0
2014-07-31 09:30:00,6.88,6.9,6.86,6.86,660800.0,5.2059,5.221,5.1908,5.1908,660800.0
2014-07-31 10:00:00,6.86,6.88,6.85,6.86,384800.0,5.1908,5.2059,5.1832,5.1908,384800.0
2014-07-31 10:30:00,6.86,6.87,6.84,6.84,262400.0,5.1908,5.1983,5.1756,5.1756,262400.0
2014-07-31 11:00:00,6.84,6.86,6.84,6.86,225600.0,5.1756,5.1908,5.1756,5.1908,225600.0
2014-07-31 11:30:00,6.86,6.87,6.85,6.87,455200.0,5.1908,5.1983,5.1832,5.1983,455200.0
2014-07-31 12:00:00,6.86,6.87,6.86,6.86,336800.0,5.1908,5.1983,5.1908,5.1908,336800.0
2014-07-31 12:30:00,6.86,6.87,6.86,6.87,331200.0,5.1908,5.1983,5.1908,5.1983,331200.0
2014-07-31 13:00:00,6.87,6.87,6.85,6.85,273600.0,5.1983,5.1983,5.1832,5.1832,273600.0
2014-07-31 13:30:00,6.85,6.86,6.84,6.85,398400.0,5.1832,5.1908,5.1756,5.1832,398400.0
2014-07-31 14:00:00,6.85,6.85,6.84,6.85,658400.0,5.1832,5.1832,5.1756,5.1832,658400.0
2014-07-31 14:30:00,6.85,6.85,6.84,6.84,1216000.0,5.1832,5.1832,5.1756,5.1756,1216000.0
2014-07-31 15:00:00,6.84,6.85,6.84,6.85,696000.0,5.1756,5.1832,5.1756,5.1832,696000.0
2014-07-31 15:30:00,6.84,6.86,6.84,6.85,2282400.0,5.1756,5.1908,5.1756,5.1832,2282400.0
2014-08-01 09:30:00,6.86,6.9,6.83,6.88,643200.0,5.1908,5.221,5.1681,5.2059,643200.0
2014-08-01 10:00:00,6.88,6.89,6.86,6.88,555200.0,5.2059,5.2135,5.1908,5.2059,555200.0
2014-08-01 10:30:00,6.88,6.89,6.86,6.86,512000.0,5.2059,5.2135,5.1908,5.1908,512000.0
2014-08-01 11:00:00,6.86,6.87,6.86,6.86,628000.0,5.1908,5.1983,5.1908,5.1908,628000.0
2014-08-01 11:30:00,6.86,6.87,6.85,6.86,413600.0,5.1908,5.1983,5.1832,5.1908,413600.0
2014-08-01 12:00:00,6.85,6.87,6.85,6.86,317600.0,5.1832,5.1983,5.1832,5.1908,317600.0
2014-08-01 12:30:00,6.86,6.87,6.85,6.87,404800.0,5.1908,5.1983,5.1832,5.1983,404800.0
2014-08-01 13:00:00,6.87,6.88,6.86,6.88,558400.0,5.1983,5.2059,5.1908,5.2059,558400.0
2014-08-01 13:30:00,6.88,6.89,6.87,6.89,535200.0,5.2059,5.2135,5.1983,5.2135,535200.0
2014-08-01 14:00:00,6.89,6.9,6.88,6.89,551200.0,5.2135,5.221,5.2059,5.2135,551200.0
2014-08-01 14:30:00,6.89,6.9,6.88,6.89,768000.0,5.2135,5.221,5.2059,5.2135,768000.0
2014-08-01 15:00:00,6.89,6.91,6.89,6.9,900800.0,5.2135,5.2286,5.2135,5.221,900800.0
2014-08-01 15:30:00,6.9,6.91,6.89,6.9,2396000.0,5.221,5.2286,5.2135,5.221,2396000.0
2014-08-04 09:30:00,7.09,7.11,7.07,7.1,1924000.0,5.3648,5.3799,5.3497,5.3724,1924000.0
2014-08-04 10:00:00,7.1,7.11,7.07,7.08,770400.0,5.3724,5.3799,5.3497,5.3572,770400.0
2014-08-04 10:30:00,7.08,7.1,7.07,7.08,1085600.0,5.3572,5.3724,5.3497,5.3572,1085600.0
2014-08-04 11:00:00,7.08,7.09,7.06,7.08,760800.0,5.3572,5.3648,5.3421,5.3572,760800.0
2014-08-04 11:30:00,7.08,7.09,7.07,7.08,570400.0,5.3572,5.3648,5.3497,5.3572,570400.0
2014-08-04 12:00:00,7.08,7.09,7.08,7.09,616000.0,5.3572,5.3648,5.3572,5.3648,616000.0
2014-08-04 12:30:00,7.09,7.09,7.08,7.09,331200.0,5.3648,5.3648,5.3572,5.3648,331200.0
2014-08-04 13:00:00,7.09,7.1,7.08,7.09,481600.0,5.3648,5.3724,5.3572,5.3648,481600.0
2014-08-04 13:30:00,7.09,7.11,7.09,7.11,764000.0,5.3648,5.3799,5.3648,5.3799,764000.0
2014-08-04 14:00:00,7.1,7.11,7.1,7.11,574400.0,5.3724,5.3799,5.3724,5.3799,574400.0
2014-08-04 14:30:00,7.11,7.12,7.11,7.12,586400.0,5.3799,5.3875,5.3799,5.3875,586400.0
2014-08-04 15:00:00,7.12,7.14,7.12,7.14,1019200.0,5.3875,5.4026,5.3875,5.4026,1019200.0
2014-08-04 15:30:00,7.14,7.16,7.13,7.16,2962400.0,5.4026,5.4178,5.3951,5.4178,2962400.0
2014-08-05 09:30:00,7.25,7.25,7.15,7.17,1563200.0,5.4859,5.4859,5.4102,5.4253,1563200.0
2014-08-05 10:00:00,7.17,7.2,7.17,7.2,1248000.0,5.4253,5.4481,5.4253,5.4481,1248000.0
2014-08-05 10:30:00,7.2,7.2,7.19,7.2,554400.0,5.4481,5.4481,5.4405,5.4481,554400.0
2014-08-05 11:00:00,7.2,7.26,7.2,7.26,1154400.0,5.4481,5.4935,5.4481,5.4935,1154400.0
2014-08-05 11:30:00,7.26,7.27,7.24,7.24,760000.0,5.4935,5.501,5.4783,5.4783,760000.0
2014-08-05 12:00:00,7.24,7.25,7.23,7.25,780000.0,5.4783,5.4859,5.4708,5.4859,780000.0
2014-08-05 12:30:00,7.25,7.26,7.22,7.26,576000.0,5.4859,5.4935,5.4632,5.4935,576000.0
2014-08-05 13:00:00,7.26,7.26,7.25,7.26,690400.0,5.4935,5.4935,5.4859,5.4935,690400.0
2014-08-05 13:30:00,7.26,7.26,7.22,7.22,1008800.0,5.4935,5.4935,5.4632,5.4632,1008800.0
2014-08-05 14:00:00,7.23,7.25,7.2,7.25,1082400.0,5.4708,5.4859,5.4481,5.4859,1082400.0
2014-08-05 14:30:00,7.25,7.26,7.22,7.25,1588000.0,5.4859,5.4935,5.4632,5.4859,1588000.0
2014-08-05 15:00:00,7.25,7.25,7.22,7.22,1259200.0,5.4859,5.4859,5.4632,5.4632,1259200.0
2014-08-05 15:30:00,7.22,7.24,7.21,7.21,2320000.0,5.4632,5.4783,5.4556,5.4556,2320000.0
2014-08-06 09:30:00,7.01,7.03,6.89,6.91,3311200.0,5.3043,5.3194,5.2135,5.2286,3311200.0
2014-08-06 10:00:00,6.92,7.02,6.91,7.02,1888800.0,5.2362,5.3118,5.2286,5.3118,1888800.0
2014-08-06 10:30:00,7.02,7.03,6.96,7.01,1558400.0,5.3118,5.3194,5.2664,5.3043,1558400.0
2014-08-06 11:00:00,7.01,7.03,7.0,7.0,1347200.0,5.3043,5.3194,5.2967,5.2967,1347200.0
2014-08-06 11:30:00,7.0,7.02,6.99,7.02,429600.0,5.2967,5.3118,5.2891,5.3118,429600.0
2014-08-06 12:00:00,7.01,7.02,7.0,7.0,335200.0,5.3043,5.3118,5.2967,5.2967,335200.0
2014-08-06 12:30:00,7.0,7.02,7.0,7.01,414400.0,5.2967,5.3118,5.2967,5.3043,414400.0
2014-08-06 13:00:00,7.01,7.04,7.01,7.04,693600.0,5.3043,5.327,5.3043,5.327,693600.0
2014-08-06 13:30:00,7.04,7.06,7.03,7.06,630400.0,5.327,5.3421,5.3194,5.3421,630400.0
2014-08-06 14:00:00,7.05,7.06,7.05,7.05,362400.0,5.3345,5.3421,5.3345,5.3345,362400.0
2014-08-06 14:30:00,7.05,7.05,7.03,7.04,627200.0,5.3345,5.3345,5.3194,5.327,627200.0
2014-08-06 15:00:00,7.04,7.05,7.04,7.05,867200.0,5.327,5.3345,5.327,5.3345,867200.0
2014-08-06 15:30:00,7.04,7.05,7.03,7.04,2422400.0,5.327,5.3345,5.3194,5.327,2422400.0
2014-08-07 09:30:00,7.15,7.19,7.14,7.15,1752800.0,5.4102,5.4405,5.4026,5.4102,1752800.0
2014-08-07 10:00:00,7.15,7.17,7.14,7.15,1023200.0,5.4102,5.4253,5.4026,5.4102,1023200.0
2014-08-07 10:30:00,7.15,7.17,7.15,7.16,1962400.0,5.4102,5.4253,5.4102,5.4178,1962400.0
2014-08-07 11:00:00,7.15,7.16,7.15,7.16,1569600.0,5.4102,5.4178,5.4102,5.4178,1569600.0
2014-08-07 11:30:00,7.15,7.16,7.14,7.15,1412000.0,5.4102,5.4178,5.4026,5.4102,1412000.0
2014-08-07 12:00:00,7.15,7.15,7.13,7.13,1956800.0,5.4102,5.4102,5.3951,5.3951,1956800.0
2014-08-07 12:30:00,7.13,7.16,7.13,7.14,2562400.0,5.3951,5.4178,5.3951,5.4026,2562400.0
2014-08-07 13:00:00,7.14,7.17,7.14,7.16,775200.0,5.4026,5.4253,5.4026,5.4178,775200.0
2014-08-07 13:30:00,7.16,7.16,7.15,7.15,293600.0,5.4178,5.4178,5.4102,5.4102,293600.0
2014-08-07 14:00:00,7.15,7.16,7.13,7.16,999200.0,5.4102,5.4178,5.3951,5.4178,999200.0
2014-08-07 14:30:00,7.15,7.16,7.12,7.15,1253600.0,5.4102,5.4178,5.3875,5.4102,1253600.0
2014-08-07 15:00:00,7.15,7.16,7.13,7.14,1281600.0,5.4102,5.4178,5.3951,5.4026,1281600.0
2014-08-07 15:30:00,7.14,7.16,7.14,7.15,1576000.0,5.4026,5.4178,5.4026,5.4102,1576000.0
2014-08-08 09:30:00,7.12,7.2,7.11,7.19,1028000.0,5.3875,5.4481,5.3799,5.4405,1028000.0
2014-08-08 10:00:00,7.18,7.19,7.17,7.18,1008800.0,5.4329,5.4405,5.4253,5.4329,1008800.0
2014-08-08 10:30:00,7.18,7.21,7.18,7.2,707200.0,5.4329,5.4556,5.4329,5.4481,707200.0
2014-08-08 11:00:00,7.21,7.21,7.19,7.2,379200.0,5.4556,5.4556,5.4405,5.4481,379200.0
2014-08-08 11:30:00,7.2,7.2,7.19,7.2,509600.0,5.4481,5.4481,5.4405,5.4481,509600.0
2014-08-08 12:00:00,7.2,7.2,7.18,7.18,516800.0,5.4481,5.4481,5.4329,5.4329,516800.0
2014-08-08 12:30:00,7.18,7.19,7.18,7.18,368800.0,5.4329,5.4405,5.4329,5.4329,368800.0
2014-08-08 13:00:00,7.18,7.23,7.18,7.22,792800.0,5.4329,5.4708,5.4329,5.4632,792800.0
2014-08-08 13:30:00,7.22,7.26,7.22,7.24,1187200.0,5.4632,5.4935,5.4632,5.4783,1187200.0
2014-08-08 14:00:00,7.24,7.25,7.23,7.25,866400.0,5.4783,5.4859,5.4708,5.4859,866400.0
2014-08-08 14:30:00,7.25,7.26,7.24,7.24,1146400.0,5.4859,5.4935,5.4783,5.4783,1146400.0
2014-08-08 15:00:00,7.24,7.24,7.22,7.23,1172800.0,5.4783,5.4783,5.4632,5.4708,1172800.0
2014-08-08 15:30:00,7.23,7.24,7.22,7.23,2098400.0,5.4708,5.4783,5.4632,5.4708,2098400.0
2014-08-11 09:30:00,7.28,7.34,7.28,7.29,677600.0,5.5086,5.554,5.5086,5.5162,677600.0
2014-08-11 10:00:00,7.3,7.3,7.28,7.29,383200.0,5.5237,5.5237,5.5086,5.5162,383200.0
2014-08-11 10:30:00,7.29,7.3,7.28,7.29,345600.0,5.5162,5.5237,5.5086,5.5162,345600.0
2014-08-11 11:00:00,7.28,7.31,7.28,7.31,192800.0,5.5086,5.5313,5.5086,5.5313,192800.0
2014-08-11 11:30:00,7.3,7.31,7.29,7.31,325600.0,5.5237,5.5313,5.5162,5.5313,325600.0
2014-08-11 12:00:00,7.31,7.31,7.3,7.31,316000.0,5.5313,5.5313,5.5237,5.5313,316000.0
2014-08-11 12:30:00,7.31,7.31,7.3,7.3,527200.0,5.5313,5.5313,5.5237,5.5237,527200.0
2014-08-11 13:00:00,7.3,7.3,7.29,7.29,198400.0,5.5237,5.5237,5.5162,5.5162,198400.0
2014-08-11 13:30:00,7.29,7.29,7.28,7.29,250400.0,5.5162,5.5162,5.5086,5.5162,250400.0
2014-08-11 14:00:00,7.28,7.29,7.28,7.29,423200.0,5.5086,5.5162,5.5086,5.5162,423200.0
2014-08-11 14:30:00,7.29,7.31,7.29,7.31,459200.0,5.5162,5.5313,5.5162,5.5313,459200.0
2014-08-11 15:00:00,7.31,7.32,7.3,7.31,505600.0,5.5313,5.5389,5.5237,5.5313,505600.0
2014-08-11 15:30:00,7.31,7.32,7.3,7.31,1424000.0,5.5313,5.5389,5.5237,5.5313,1424000.0
2014-08-12 09:30:00,7.27,7.31,7.23,7.24,620800.0,5.501,5.5313,5.4708,5.4783,620800.0
2014-08-12 10:00:00,7.24,7.25,7.22,7.23,569600.0,5.4783,5.4859,5.4632,5.4708,569600.0
2014-08-12 10:30:00,7.23,7.24,7.22,7.22,470400.0,5.4708,5.4783,5.4632,5.4632,470400.0
2014-08-12 11:00:00,7.22,7.22,7.21,7.22,388800.0,5.4632,5.4632,5.4556,5.4632,388800.0
2014-08-12 11:30:00,7.22,7.23,7.21,7.22,427200.0,5.4632,5.4708,5.4556,5.4632,427200.0
2014-08-12 12:00:00,7.22,7.22,7.21,7.21,730400.0,5.4632,5.4632,5.4556,5.4556,730400.0
2014-08-12 12:30:00,7.21,7.23,7.21,7.22,532000.0,5.4556,5.4708,5.4556,5.4632,532000.0
2014-08-12 13:00:00,7.22,7.23,7.22,7.22,435200.0,5.4632,5.4708,5.4632,5.4632,435200.0
2014-08-12 13:30:00,7.22,7.22,7.22,7.22,430400.0,5.4632,5.4632,5.4632,5.4632,430400.0
2014-08-12 14:00:00,7.22,7.22,7.2,7.2,500000.0,5.4632,5.4632,5.4481,5.4481,500000.0
2014-08-12 14:30:00,7.21,7.21,7.2,7.2,500800.0,5.4556,5.4556,5.4481,5.4481,500800.0
2014-08-12 15:00:00,7.2,7.21,7.2,7.21,489600.0,5.4481,5.4556,5.4481,5.4556,489600.0
2014-08-12 15:30:00,7.21,7.23,7.21,7.23,1706400.0,5.4556,5.4708,5.4556,5.4708,1706400.0
2014-08-13 09:30:00,7.31,7.32,7.26,7.31,788000.0,5.5313,5.5389,5.4935,5.5313,788000.0
2014-08-13 10:00:00,7.32,7.32,7.27,7.27,352800.0,5.5389,5.5389,5.501,5.501,352800.0
2014-08-13 10:30:00,7.27,7.28,7.27,7.27,236800.0,5.501,5.5086,5.501,5.501,236800.0
2014-08-13 11:00:00,7.28,7.28,7.26,7.27,260800.0,5.5086,5.5086,5.4935,5.501,260800.0
2014-08-13 11:30:00,7.27,7.29,7.27,7.28,141600.0,5.501,5.5162,5.501,5.5086,141600.0
2014-08-13 12:00:00,7.28,7.29,7.28,7.29,192000.0,5.5086,5.5162,5.5086,5.5162,192000.0
2014-08-13 12:30:00,7.29,7.29,7.28,7.29,85600.0,5.5162,5.5162,5.5086,5.5162,85600.0
2014-08-13 13:00:00,7.29,7.29,7.28,7.29,126400.0,5.5162,5.5162,5.5086,5.5162,126400.0
2014-08-13 13:30:00,7.28,7.29,7.28,7.28,152000.0,5.5086,5.5162,5.5086,5.5086,152000.0
2014-08-13 14:00:00,7.28,7.28,7.27,7.27,118400.0,5.5086,5.5086,5.501,5.501,118400.0
2014-08-13 14:30:00,7.28,7.28,7.27,7.28,138400.0,5.5086,5.5086,5.501,5.5086,138400.0
2014-08-13 15:00:00,7.28,7.29,7.28,7.29,279200.0,5.5086,5.5162,5.5086,5.5162,279200.0
2014-08-13 15:30:00,7.29,7.29,7.28,7.29,1174400.0,5.5162,5.5162,5.5086,5.5162,1174400.0
2014-08-14 09:30:00,7.3,7.34,7.25,7.27,1083200.0,5.5237,5.554,5.4859,5.501,1083200.0
2014-08-14 10:00:00,7.27,7.28,7.26,7.26,354400.0,5.501,5.5086,5.4935,5.4935,354400.0
2014-08-14 10:30:00,7.26,7.27,7.25,7.27,286400.0,5.4935,5.501,5.4859,5.501,286400.0
2014-08-14 11:00:00,7.27,7.28,7.26,7.28,337600.0,5.501,5.5086,5.4935,5.5086,337600.0
2014-08-14 11:30:00,7.28,7.28,7.27,7.28,233600.0,5.5086,5.5086,5.501,5.5086,233600.0
2014-08-14 12:00:00,7.28,7.28,7.26,7.26,304000.0,5.5086,5.5086,5.4935,5.4935,304000.0
2014-08-14 12:30:00,7.26,7.27,7.26,7.26,794400.0,5.4935,5.501,5.4935,5.4935,794400.0
2014-08-14 13:00:00,7.26,7.27,7.25,7.26,278400.0,5.4935,5.501,5.4859,5.4935,278400.0
2014-08-14 13:30:00,7.26,7.26,7.25,7.26,332800.0,5.4935,5.4935,5.4859,5.4935,332800.0
2014-08-14 14:00:00,7.26,7.26,7.26,7.26,320000.0,5.4935,5.4935,5.4935,5.4935,320000.0
2014-08-14 14:30:00,7.26,7.27,7.26,7.26,321600.0,5.4935,5.501,5.4935,5.4935,321600.0
2014-08-14 15:00:00,7.26,7.27,7.26,7.27,410400.0,5.4935,5.501,5.4935,5.501,410400.0
2014-08-14 15:30:00,7.27,7.27,7.26,7.27,1476800.0,5.501,5.501,5.4935,5.501,1476800.0
2014-08-15 09:30:00,7.29,7.31,7.27,7.28,383200.0,5.5162,5.5313,5.501,5.5086,383200.0
2014-08-15 10:00:00,7.29,7.3,7.28,7.3,419200.0,5.5162,5.5237,5.5086,5.5237,419200.0
2014-08-15 10:30:00,7.3,7.31,7.25,7.26,432000.0,5.5237,5.5313,5.4859,5.4935,432000.0
2014-08-15 11:00:00,7.26,7.27,7.23,7.23,331200.0,5.4935,5.501,5.4708,5.4708,331200.0
2014-08-15 11:30:00,7.23,7.24,7.21,7.21,267200.0,5.4708,5.4783,5.4556,5.4556,267200.0
2014-08-15 12:00:00,7.21,7.25,7.2,7.24,632000.0,5.4556,5.4859,5.4481,5.4783,632000.0
2014-08-15 12:30:00,7.25,7.26,7.25,7.26,384800.0,5.4859,5.4935,5.4859,5.4935,384800.0
2014-08-15 13:00:00,7.26,7.27,7.25,7.27,396800.0,5.4935,5.501,5.4859,5.501,396800.0
2014-08-15 13:30:00,7.26,7.27,7.26,7.26,323200.0,5.4935,5.501,5.4935,5.4935,323200.0
2014-08-15 14:00:00,7.26,7.27,7.26,7.27,255200.0,5.4935,5.501,5.4935,5.501,255200.0
2014-08-15 14:30:00,7.27,7.28,7.26,7.27,322400.0,5.501,5.5086,5.4935,5.501,322400.0
2014-08-15 15:00:00,7.27,7.27,7.26,7.26,475200.0,5.501,5.501,5.4935,5.4935,475200.0
2014-08-15 15:30:00,7.26,7.27,7.26,7.27,1794400.0,5.4935,5.501,5.4935,5.501,1794400.0
2014-08-18 09:30:00,7.27,7.31,7.22,7.23,902400.0,5.501,5.5313,5.4632,5.4708,902400.0
2014-08-18 10:00:00,7.23,7.26,7.23,7.25,788000.0,5.4708,5.4935,5.4708,5.4859,788000.0
2014-08-18 10:30:00,7.25,7.27,7.23,7.24,540000.0,5.4859,5.501,5.4708,5.4783,540000.0
2014-08-18 11:00:00,7.24,7.25,7.23,7.25,324000.0,5.4783,5.4859,5.4708,5.4859,324000.0
2014-08-18 11:30:00,7.25,7.26,7.25,7.25,348800.0,5.4859,5.4935,5.4859,5.4859,348800.0
2014-08-18 12:00:00,7.25,7.26,7.25,7.25,264000.0,5.4859,5.4935,5.4859,5.4859,264000.0
2014-08-18 12:30:00,7.25,7.26,7.25,7.25,306400.0,5.4859,5.4935,5.4859,5.4859,306400.0
2014-08-18 13:00:00,7.25,7.25,7.25,7.25,280800.0,5.4859,5.4859,5.4859,5.4859,280800.0
2014-08-18 13:30:00,7.25,7.29,7.25,7.28,718400.0,5.4859,5.5162,5.4859,5.5086,718400.0
2014-08-18 14:00:00,7.28,7.28,7.27,7.27,212000.0,5.5086,5.5086,5.501,5.501,212000.0
2014-08-18 14:30:00,7.27,7.27,7.26,7.26,213600.0,5.501,5.501,5.4935,5.4935,213600.0
2014-08-18 15:00:00,7.26,7.28,7.26,7.28,672800.0,5.4935,5.5086,5.4935,5.5086,672800.0
2014-08-18 15:30:00,7.28,7.3,7.28,7.3,1282400.0,5.5086,5.5237,5.5086,5.5237,1282400.0
2014-08-19 09:30:00,7.3,7.3,7.27,7.27,1031200.0,5.5237,5.5237,5.501,5.501,1031200.0
2014-08-19 10:00:00,7.27,7.28,7.26,7.27,504000.0,5.501,5.5086,5.4935,5.501,504000.0
2014-08-19 10:30:00,7.27,7.28,7.27,7.27,503200.0,5.501,5.5086,5.501,5.501,503200.0
2014-08-19 11:00:00,7.27,7.27,7.26,7.26,636800.0,5.501,5.501,5.4935,5.4935,636800.0
2014-08-19 11:30:00,7.26,7.27,7.26,7.26,292800.0,5.4935,5.501,5.4935,5.4935,292800.0
2014-08-19 12:00:00,7.26,7.26,7.25,7.25,328800.0,5.4935,5.4935,5.4859,5.4859,328800.0
2014-08-19 12:30:00,7.25,7.25,7.25,7.25,236000.0,5.4859,5.4859,5.4859,5.4859,236000.0
2014-08-19 13:00:00,7.25,7.27,7.25,7.26,191200.0,5.4859,5.501,5.4859,5.4935,191200.0
2014-08-19 13:30:00,7.26,7.27,7.26,7.27,258400.0,5.4935,5.501,5.4935,5.501,258400.0
2014-08-19 14:00:00,7.27,7.28,7.27,7.28,996000.0,5.501,5.5086,5.501,5.5086,996000.0
2014-08-19 14:30:00,7.28,7.29,7.28,7.29,227200.0,5.5086,5.5162,5.5086,5.5162,227200.0
2014-08-19 15:00:00,7.29,7.29,7.28,7.28,388000.0,5.5162,5.5162,5.5086,5.5086,388000.0
2014-08-19 15:30:00,7.29,7.29,7.25,7.26,2504800.0,5.5162,5.5162,5.4859,5.4935,2504800.0
2014-08-20 09:30:00,7.31,7.31,7.28,7.31,785600.0,5.5313,5.5313,5.5086,5.5313,785600.0
2014-08-20 10:00:00,7.3,7.31,7.29,7.3,556000.0,5.5237,5.5313,5.5162,5.5237,556000.0
2014-08-20 10:30:00,7.29,7.32,7.29,7.31,286400.0,5.5162,5.5389,5.5162,5.5313,286400.0
2014-08-20 11:00:00,7.31,7.34,7.31,7.33,466400.0,5.5313,5.554,5.5313,5.5464,466400.0
2014-08-20 11:30:00,7.33,7.36,7.33,7.36,557600.0,5.5464,5.5691,5.5464,5.5691,557600.0
2014-08-20 12:00:00,7.35,7.36,7.33,7.33,251200.0,5.5616,5.5691,5.5464,5.5464,251200.0
2014-08-20 12:30:00,7.34,7.34,7.33,7.33,147200.0,5.554,5.554,5.5464,5.5464,147200.0
2014-08-20 13:00:00,7.33,7.35,7.33,7.35,336800.0,5.5464,5.5616,5.5464,5.5616,336800.0
2014-08-20 13:30:00,7.35,7.35,7.33,7.33,529600.0,5.5616,5.5616,5.5464,5.5464,529600.0
2014-08-20 14:00:00,7.33,7.33,7.31,7.32,543200.0,5.5464,5.5464,5.5313,5.5389,543200.0
2014-08-20 14:30:00,7.32,7.32,7.32,7.32,114400.0,5.5389,5.5389,5.5389,5.5389,114400.0
2014-08-20 15:00:00,7.32,7.32,7.3,7.31,234400.0,5.5389,5.5389,5.5237,5.5313,234400.0
2014-08-20 15:30:00,7.31,7.32,7.3,7.31,727200.0,5.5313,5.5389,5.5237,5.5313,727200.0
2014-08-21 09:30:00,7.3,7.3,7.25,7.28,504000.0,5.5237,5.5237,5.4859,5.5086,504000.0
2014-08-21 10:00:00,7.28,7.32,7.26,7.31,358400.0,5.5086,5.5389,5.4935,5.5313,358400.0
2014-08-21 10:30:00,7.3,7.32,7.3,7.32,122400.0,5.5237,5.5389,5.5237,5.5389,122400.0
2014-08-21 11:00:00,7.31,7.32,7.31,7.31,236800.0,5.5313,5.5389,5.5313,5.5313,236800.0
2014-08-21 11:30:00,7.31,7.31,7.3,7.3,220000.0,5.5313,5.5313,5.5237,5.5237,220000.0
2014-08-21 12:00:00,7.3,7.3,7.29,7.29,117600.0,5.5237,5.5237,5.5162,5.5162,117600.0
2014-08-21 12:30:00,7.29,7.29,7.28,7.28,100800.0,5.5162,5.5162,5.5086,5.5086,100800.0
2014-08-21 13:00:00,7.28,7.29,7.27,7.29,128000.0,5.5086,5.5162,5.501,5.5162,128000.0
2014-08-21 13:30:00,7.29,7.29,7.28,7.28,154400.0,5.5162,5.5162,5.5086,5.5086,154400.0
2014-08-21 14:00:00,7.28,7.28,7.27,7.28,113600.0,5.5086,5.5086,5.501,5.5086,113600.0
2014-08-21 14:30:00,7.28,7.28,7.28,7.28,95200.0,5.5086,5.5086,5.5086,5.5086,95200.0
2014-08-21 15:00:00,7.28,7.28,7.28,7.28,200000.0,5.5086,5.5086,5.5086,5.5086,200000.0
2014-08-21 15:30:00,7.28,7.3,7.28,7.3,1058400.0,5.5086,5.5237,5.5086,5.5237,1058400.0
2014-08-22 09:30:00,7.38,7.44,7.38,7.42,1529600.0,5.5843,5.6297,5.5843,5.6145,1529600.0
2014-08-22 10:00:00,7.42,7.43,7.39,7.43,880800.0,5.6145,5.6221,5.5918,5.6221,880800.0
2014-08-22 10:30:00,7.43,7.43,7.4,7.4,581600.0,5.6221,5.6221,5.5994,5.5994,581600.0
2014-08-22 11:00:00,7.4,7.42,7.39,7.41,1098400.0,5.5994,5.6145,5.5918,5.607,1098400.0
2014-08-22 11:30:00,7.41,7.41,7.37,7.38,751200.0,5.607,5.607,5.5767,5.5843,751200.0
2014-08-22 12:00:00,7.38,7.38,7.36,7.38,324000.0,5.5843,5.5843,5.5691,5.5843,324000.0
2014-08-22 12:30:00,7.38,7.39,7.37,7.39,292000.0,5.5843,5.5918,5.5767,5.5918,292000.0
2014-08-22 13:00:00,7.38,7.39,7.38,7.38,195200.0,5.5843,5.5918,5.5843,5.5843,195200.0
2014-08-22 13:30:00,7.38,7.4,7.38,7.4,308800.0,5.5843,5.5994,5.5843,5.5994,308800.0
2014-08-22 14:00:00,7.4,7.4,7.39,7.39,185600.0,5.5994,5.5994,5.5918,5.5918,185600.0
2014-08-22 14:30:00,7.39,7.39,7.38,7.39,306400.0,5.5918,5.5918,5.5843,5.5918,306400.0
2014-08-22 15:00:00,7.39,7.4,7.37,7.38,512000.0,5.5918,5.5994,5.5767,5.5843,512000.0
2014-08-22 15:30:00,7.38,7.38,7.37,7.38,1849600.0,5.5843,5.5843,5.5767,5.5843,1849600.0
2014-08-25 09:30:00,7.43,7.46,7.41,7.43,1525600.0,5.6221,5.6448,5.607,5.6221,1525600.0
2014-08-25 10:00:00,7.43,7.44,7.42,7.42,477600.0,5.6221,5.6297,5.6145,5.6145,477600.0
2014-08-25 10:30:00,7.42,7.44,7.42,7.43,271200.0,5.6145,5.6297,5.6145,5.6221,271200.0
2014-08-25 11:00:00,7.43,7.43,7.42,7.42,222400.0,5.6221,5.6221,5.6145,5.6145,222400.0
2014-08-25 11:30:00,7.42,7.43,7.41,7.42,314400.0,5.6145,5.6221,5.607,5.6145,314400.0
2014-08-25 12:00:00,7.41,7.42,7.4,7.4,264800.0,5.607,5.6145,5.5994,5.5994,264800.0
2014-08-25 12:30:00,7.4,7.41,7.4,7.4,317600.0,5.5994,5.607,5.5994,5.5994,317600.0
2014-08-25 13:00:00,7.4,7.41,7.4,7.4,318400.0,5.5994,5.607,5.5994,5.5994,318400.0
2014-08-25 13:30:00,7.4,7.41,7.4,7.41,264800.0,5.5994,5.607,5.5994,5.607,264800.0
2014-08-25 14:00:00,7.41,7.41,7.4,7.4,300800.0,5.607,5.607,5.5994,5.5994,300800.0
2014-08-25 14:30:00,7.4,7.41,7.4,7.4,423200.0,5.5994,5.607,5.5994,5.5994,423200.0
2014-08-25 15:00:00,7.4,7.41,7.4,7.41,362400.0,5.5994,5.607,5.5994,5.607,362400.0
2014-08-25 15:30:00,7.41,7.42,7.4,7.41,1504800.0,5.607,5.6145,5.5994,5.607,1504800.0
2014-08-26 09:30:00,7.44,7.44,7.39,7.42,732800.0,5.6297,5.6297,5.5918,5.6145,732800.0
2014-08-26 10:00:00,7.42,7.43,7.41,7.41,456000.0,5.6145,5.6221,5.607,5.607,456000.0
2014-08-26 10:30:00,7.41,7.43,7.41,7.43,275200.0,5.607,5.6221,5.607,5.6221,275200.0
2014-08-26 11:00:00,7.43,7.44,7.43,7.44,120800.0,5.6221,5.6297,5.6221,5.6297,120800.0
2014-08-26 11:30:00,7.44,7.44,7.43,7.43,603200.0,5.6297,5.6297,5.6221,5.6221,603200.0
2014-08-26 12:00:00,7.43,7.44,7.43,7.43,118400.0,5.6221,5.6297,5.6221,5.6221,118400.0
2014-08-26 12:30:00,7.43,7.43,7.42,7.43,112000.0,5.6221,5.6221,5.6145,5.6221,112000.0
2014-08-26 13:00:00,7.43,7.43,7.43,7.43,124800.0,5.6221,5.6221,5.6221,5.6221,124800.0
2014-08-26 13:30:00,7.43,7.44,7.43,7.43,180800.0,5.6221,5.6297,5.6221,5.6221,180800.0
2014-08-26 14:00:00,7.44,7.45,7.43,7.43,404800.0,5.6297,5.6372,5.6221,5.6221,404800.0
2014-08-26 14:30:00,7.43,7.44,7.43,7.44,241600.0,5.6221,5.6297,5.6221,5.6297,241600.0
2014-08-26 15:00:00,7.44,7.45,7.44,7.44,304800.0,5.6297,5.6372,5.6297,5.6297,304800.0
2014-08-26 15:30:00,7.44,7.44,7.43,7.43,1179200.0,5.6297,5.6297,5.6221,5.6221,1179200.0
2014-08-27 09:30:00,7.46,7.48,7.45,7.46,746400.0,5.6448,5.6599,5.6372,5.6448,746400.0
2014-08-27 10:00:00,7.46,7.46,7.43,7.44,508000.0,5.6448,5.6448,5.6221,5.6297,508000.0
2014-08-27 10:30:00,7.44,7.44,7.43,7.44,174400.0,5.6297,5.6297,5.6221,5.6297,174400.0
2014-08-27 11:00:00,7.44,7.45,7.44,7.45,184000.0,5.6297,5.6372,5.6297,5.6372,184000.0
2014-08-27 11:30:00,7.45,7.45,7.44,7.44,174400.0,5.6372,5.6372,5.6297,5.6297,174400.0
2014-08-27 12:00:00,7.44,7.45,7.44,7.45,211200.0,5.6297,5.6372,5.6297,5.6372,211200.0
2014-08-27 12:30:00,7.45,7.46,7.45,7.46,256800.0,5.6372,5.6448,5.6372,5.6448,256800.0
2014-08-27 13:00:00,7.46,7.46,7.45,7.46,341600.0,5.6448,5.6448,5.6372,5.6448,341600.0
2014-08-27 13:30:00,7.46,7.46,7.45,7.46,228800.0,5.6448,5.6448,5.6372,5.6448,228800.0
2014-08-27 14:00:00,7.46,7.46,7.45,7.45,408800.0,5.6448,5.6448,5.6372,5.6372,408800.0
2014-08-27 14:30:00,7.45,7.45,7.44,7.45,196000.0,5.6372,5.6372,5.6297,5.6372,196000.0
2014-08-27 15:00:00,7.45,7.45,7.45,7.45,452000.0,5.6372,5.6372,5.6372,5.6372,452000.0
2014-08-27 15:30:00,7.45,7.45,7.44,7.45,2633600.0,5.6372,5.6372,5.6297,5.6372,2633600.0
2014-08-28 09:30:00,7.39,7.4,7.34,7.37,852800.0,5.5918,5.5994,5.554,5.5767,852800.0
2014-08-28 10:00:00,7.37,7.4,7.37,7.4,488800.0,5.5767,5.5994,5.5767,5.5994,488800.0
2014-08-28 10:30:00,7.4,7.4,7.37,7.37,713600.0,5.5994,5.5994,5.5767,5.5767,713600.0
2014-08-28 11:00:00,7.37,7.38,7.35,7.37,336000.0,5.5767,5.5843,5.5616,5.5767,336000.0
2014-08-28 11:30:00,7.37,7.39,7.37,7.39,260000.0,5.5767,5.5918,5.5767,5.5918,260000.0
2014-08-28 12:00:00,7.39,7.4,7.38,7.4,158400.0,5.5918,5.5994,5.5843,5.5994,158400.0
2014-08-28 12:30:00,7.4,7.4,7.39,7.39,100000.0,5.5994,5.5994,5.5918,5.5918,100000.0
2014-08-28 13:00:00,7.39,7.39,7.39,7.39,96000.0,5.5918,5.5918,5.5918,5.5918,96000.0
2014-08-28 13:30:00,7.39,7.4,7.39,7.39,120000.0,5.5918,5.5994,5.5918,5.5918,120000.0
2014-08-28 14:00:00,7.39,7.4,7.39,7.4,129600.0,5.5918,5.5994,5.5918,5.5994,129600.0
2014-08-28 14:30:00,7.4,7.41,7.4,7.41,242400.0,5.5994,5.607,5.5994,5.607,242400.0
2014-08-28 15:00:00,7.41,7.41,7.41,7.41,234400.0,5.607,5.607,5.607,5.607,234400.0
2014-08-28 15:30:00,7.41,7.42,7.41,7.41,1088000.0,5.607,5.6145,5.607,5.607,1088000.0
2014-08-29 09:30:00,7.43,7.43,7.4,7.41,565600.0,5.6221,5.6221,5.5994,5.607,565600.0
2014-08-29 10:00:00,7.41,7.42,7.4,7.42,240000.0,5.607,5.6145,5.5994,5.6145,240000.0
2014-08-29 10:30:00,7.42,7.44,7.42,7.44,248800.0,5.6145,5.6297,5.6145,5.6297,248800.0
2014-08-29 11:00:00,7.44,7.44,7.42,7.43,267200.0,5.6297,5.6297,5.6145,5.6221,267200.0
2014-08-29 11:30:00,7.43,7.44,7.42,7.42,200000.0,5.6221,5.6297,5.6145,5.6145,200000.0
2014-08-29 12:00:00,7.42,7.43,7.42,7.43,127200.0,5.6145,5.6221,5.6145,5.6221,127200.0
2014-08-29 12:30:00,7.43,7.43,7.42,7.43,98400.0,5.6221,5.6221,5.6145,5.6221,98400.0
2014-08-29 13:00:00,7.43,7.43,7.42,7.43,142400.0,5.6221,5.6221,5.6145,5.6221,142400.0
2014-08-29 13:30:00,7.43,7.43,7.41,7.42,77600.0,5.6221,5.6221,5.607,5.6145,77600.0
2014-08-29 14:00:00,7.42,7.42,7.42,7.42,168800.0,5.6145,5.6145,5.6145,5.6145,168800.0
2014-08-29 14:30:00,7.42,7.42,7.41,7.42,173600.0,5.6145,5.6145,5.607,5.6145,173600.0
2014-08-29 15:00:00,7.42,7.43,7.42,7.43,516000.0,5.6145,5.6221,5.6145,5.6221,516000.0
2014-08-29 15:30:00,7.43,7.44,7.43,7.43,1221600.0,5.6221,5.6297,5.6221,5.6221,1221600.0
2014-09-02 09:30:00,7.43,7.46,7.42,7.42,1172800.0,5.6221,5.6448,5.6145,5.6145,1172800.0
2014-09-02 10:00:00,7.42,7.43,7.41,7.42,321600.0,5.6145,5.6221,5.607,5.6145,321600.0
2014-09-02 10:30:00,7.42,7.43,7.41,7.42,261600.0,5.6145,5.6221,5.607,5.6145,261600.0
2014-09-02 11:00:00,7.42,7.43,7.41,7.42,88800.0,5.6145,5.6221,5.607,5.6145,88800.0
2014-09-02 11:30:00,7.43,7.43,7.42,7.43,193600.0,5.6221,5.6221,5.6145,5.6221,193600.0
2014-09-02 12:00:00,7.43,7.43,7.42,7.43,100000.0,5.6221,5.6221,5.6145,5.6221,100000.0
2014-09-02 12:30:00,7.43,7.43,7.42,7.42,105600.0,5.6221,5.6221,5.6145,5.6145,105600.0
2014-09-02 13:00:00,7.42,7.42,7.42,7.42,72800.0,5.6145,5.6145,5.6145,5.6145,72800.0
2014-09-02 13:30:00,7.42,7.43,7.42,7.43,217600.0,5.6145,5.6221,5.6145,5.6221,217600.0
2014-09-02 14:00:00,7.43,7.43,7.42,7.43,272000.0,5.6221,5.6221,5.6145,5.6221,272000.0
2014-09-02 14:30:00,7.43,7.43,7.43,7.43,194400.0,5.6221,5.6221,5.6221,5.6221,194400.0
2014-09-02 15:00:00,7.43,7.44,7.42,7.44,339200.0,5.6221,5.6297,5.6145,5.6297,339200.0
2014-09-02 15:30:00,7.44,7.44,7.42,7.43,1092800.0,5.6297,5.6297,5.6145,5.6221,1092800.0
2014-09-03 09:30:00,7.64,7.68,7.56,7.61,4473600.0,5.781,5.8113,5.7205,5.7583,4473600.0
2014-09-03 10:00:00,7.61,7.63,7.58,7.63,1404800.0,5.7583,5.7734,5.7356,5.7734,1404800.0
2014-09-03 10:30:00,7.63,7.66,7.62,7.63,1319200.0,5.7734,5.7961,5.7659,5.7734,1319200.0
2014-09-03 11:00:00,7.63,7.65,7.6,7.6,873600.0,5.7734,5.7886,5.7507,5.7507,873600.0
2014-09-03 11:30:00,7.6,7.6,7.58,7.58,714400.0,5.7507,5.7507,5.7356,5.7356,714400.0
2014-09-03 12:00:00,7.58,7.61,7.58,7.61,611200.0,5.7356,5.7583,5.7356,5.7583,611200.0
2014-09-03 12:30:00,7.61,7.63,7.61,7.62,368000.0,5.7583,5.7734,5.7583,5.7659,368000.0
2014-09-03 13:00:00,7.62,7.62,7.61,7.62,488800.0,5.7659,5.7659,5.7583,5.7659,488800.0
2014-09-03 13:30:00,7.62,7.62,7.6,7.61,460800.0,5.7659,5.7659,5.7507,5.7583,460800.0
2014-09-03 14:00:00,7.61,7.64,7.61,7.64,504800.0,5.7583,5.781,5.7583,5.781,504800.0
2014-09-03 14:30:00,7.64,7.65,7.63,7.64,552000.0,5.781,5.7886,5.7734,5.781,552000.0
2014-09-03 15:00:00,7.64,7.65,7.63,7.64,753600.0,5.781,5.7886,5.7734,5.781,753600.0
2014-09-03 15:30:00,7.64,7.66,7.64,7.65,2537600.0,5.781,5.7961,5.781,5.7886,2537600.0
2014-09-04 09:30:00,7.66,7.68,7.63,7.67,1547200.0,5.7961,5.8113,5.7734,5.8037,1547200.0
2014-09-04 10:00:00,7.67,7.67,7.66,7.67,240800.0,5.8037,5.8037,5.7961,5.8037,240800.0
2014-09-04 10:30:00,7.67,7.68,7.66,7.67,471200.0,5.8037,5.8113,5.7961,5.8037,471200.0
2014-09-04 11:00:00,7.67,7.68,7.66,7.66,1264800.0,5.8037,5.8113,5.7961,5.7961,1264800.0
2014-09-04 11:30:00,7.66,7.67,7.66,7.67,376800.0,5.7961,5.8037,5.7961,5.8037,376800.0
2014-09-04 12:00:00,7.67,7.67,7.65,7.65,387200.0,5.8037,5.8037,5.7886,5.7886,387200.0
2014-09-04 12:30:00,7.65,7.67,7.65,7.66,1154400.0,5.7886,5.8037,5.7886,5.7961,1154400.0
2014-09-04 13:00:00,7.66,7.67,7.66,7.66,204000.0,5.7961,5.8037,5.7961,5.7961,204000.0
2014-09-04 13:30:00,7.66,7.66,7.65,7.66,240800.0,5.7961,5.7961,5.7886,5.7961,240800.0
2014-09-04 14:00:00,7.66,7.66,7.65,7.65,200800.0,5.7961,5.7961,5.7886,5.7886,200800.0
2014-09-04 14:30:00,7.66,7.66,7.65,7.65,298400.0,5.7961,5.7961,5.7886,5.7886,298400.0
2014-09-04 15:00:00,7.65,7.66,7.64,7.65,1540800.0,5.7886,5.7961,5.781,5.7886,1540800.0
2014-09-04 15:30:00,7.65,7.65,7.63,7.64,1371200.0,5.7886,5.7886,5.7734,5.781,1371200.0
2014-09-05 09:30:00,7.65,7.69,7.64,7.65,2264800.0,5.7886,5.8188,5.781,5.7886,2264800.0
2014-09-05 10:00:00,7.66,7.68,7.66,7.67,223200.0,5.7961,5.8113,5.7961,5.8037,223200.0
2014-09-05 10:30:00,7.67,7.68,7.67,7.67,450400.0,5.8037,5.8113,5.8037,5.8037,450400.0
2014-09-05 11:00:00,7.68,7.68,7.67,7.67,274400.0,5.8113,5.8113,5.8037,5.8037,274400.0
2014-09-05 11:30:00,7.67,7.68,7.66,7.67,532800.0,5.8037,5.8113,5.7961,5.8037,532800.0
2014-09-05 12:00:00,7.67,7.68,7.67,7.67,263200.0,5.8037,5.8113,5.8037,5.8037,263200.0
2014-09-05 12:30:00,7.68,7.68,7.67,7.68,160000.0,5.8113,5.8113,5.8037,5.8113,160000.0
2014-09-05 13:00:00,7.68,7.69,7.68,7.68,180800.0,5.8113,5.8188,5.8113,5.8113,180800.0
2014-09-05 13:30:00,7.69,7.69,7.67,7.67,109600.0,5.8188,5.8188,5.8037,5.8037,109600.0
2014-09-05 14:00:00,7.68,7.69,7.68,7.69,312800.0,5.8113,5.8188,5.8113,5.8188,312800.0
2014-09-05 14:30:00,7.69,7.69,7.68,7.68,447200.0,5.8188,5.8188,5.8113,5.8113,447200.0
2014-09-05 15:00:00,7.68,7.7,7.68,7.69,693600.0,5.8113,5.8264,5.8113,5.8188,693600.0
2014-09-05 15:30:00,7.69,7.71,7.69,7.7,1140000.0,5.8188,5.834,5.8188,5.8264,1140000.0
2014-09-08 09:30:00,7.76,7.77,7.73,7.75,1610400.0,5.8718,5.8794,5.8491,5.8642,1610400.0
2014-09-08 10:00:00,7.75,7.75,7.72,7.73,929600.0,5.8642,5.8642,5.8415,5.8491,929600.0
2014-09-08 10:30:00,7.73,7.75,7.72,7.74,452000.0,5.8491,5.8642,5.8415,5.8567,452000.0
2014-09-08 11:00:00,7.74,7.74,7.72,7.74,256800.0,5.8567,5.8567,5.8415,5.8567,256800.0
2014-09-08 11:30:00,7.74,7.74,7.73,7.73,1482400.0,5.8567,5.8567,5.8491,5.8491,1482400.0
2014-09-08 12:00:00,7.73,7.74,7.73,7.74,271200.0,5.8491,5.8567,5.8491,5.8567,271200.0
2014-09-08 12:30:00,7.74,7.75,7.74,7.74,114400.0,5.8567,5.8642,5.8567,5.8567,114400.0
2014-09-08 13:00:00,7.74,7.75,7.72,7.73,376800.0,5.8567,5.8642,5.8415,5.8491,376800.0
2014-09-08 13:30:00,7.73,7.74,7.72,7.73,308000.0,5.8491,5.8567,5.8415,5.8491,308000.0
2014-09-08 14:00:00,7.73,7.73,7.7,7.71,388000.0,5.8491,5.8491,5.8264,5.834,388000.0
2014-09-08 14:30:00,7.71,7.72,7.69,7.7,1056800.0,5.834,5.8415,5.8188,5.8264,1056800.0
2014-09-08 15:00:00,7.7,7.72,7.7,7.72,515200.0,5.8264,5.8415,5.8264,5.8415,515200.0
2014-09-08 15:30:00,7.72,7.72,7.71,7.72,1373600.0,5.8415,5.8415,5.834,5.8415,1373600.0
2014-09-09 09:30:00,7.66,7.67,7.58,7.6,1354400.0,5.7961,5.8037,5.7356,5.7507,1354400.0
2014-09-09 10:00:00,7.6,7.61,7.57,7.58,1055200.0,5.7507,5.7583,5.728,5.7356,1055200.0
2014-09-09 10:30:00,7.58,7.58,7.54,7.54,2332000.0,5.7356,5.7356,5.7053,5.7053,2332000.0
2014-09-09 11:00:00,7.54,7.57,7.54,7.54,517600.0,5.7053,5.728,5.7053,5.7053,517600.0
2014-09-09 11:30:00,7.54,7.58,7.54,7.56,589600.0,5.7053,5.7356,5.7053,5.7205,589600.0
2014-09-09 12:00:00,7.56,7.58,7.56,7.58,332000.0,5.7205,5.7356,5.7205,5.7356,332000.0
2014-09-09 12:30:00,7.58,7.58,7.54,7.55,1067200.0,5.7356,5.7356,5.7053,5.7129,1067200.0
2014-09-09 13:00:00,7.55,7.55,7.53,7.54,1137600.0,5.7129,5.7129,5.6978,5.7053,1137600.0
2014-09-09 13:30:00,7.54,7.57,7.54,7.56,467200.0,5.7053,5.728,5.7053,5.7205,467200.0
2014-09-09 14:00:00,7.56,7.56,7.53,7.53,881600.0,5.7205,5.7205,5.6978,5.6978,881600.0
2014-09-09 14:30:00,7.53,7.55,7.52,7.55,1004000.0,5.6978,5.7129,5.6902,5.7129,1004000.0
2014-09-09 15:00:00,7.55,7.55,7.53,7.54,886400.0,5.7129,5.7129,5.6978,5.7053,886400.0
2014-09-09 15:30:00,7.54,7.54,7.53,7.54,2322400.0,5.7053,5.7053,5.6978,5.7053,2322400.0
2014-09-10 09:30:00,7.5,7.56,7.49,7.54,1819200.0,5.6751,5.7205,5.6675,5.7053,1819200.0
2014-09-10 10:00:00,7.54,7.57,7.54,7.56,1555200.0,5.7053,5.728,5.7053,5.7205,1555200.0
2014-09-10 10:30:00,7.56,7.56,7.54,7.54,963200.0,5.7205,5.7205,5.7053,5.7053,963200.0
2014-09-10 11:00:00,7.54,7.55,7.53,7.54,572800.0,5.7053,5.7129,5.6978,5.7053,572800.0
2014-09-10 11:30:00,7.54,7.55,7.54,7.54,257600.0,5.7053,5.7129,5.7053,5.7053,257600.0
2014-09-10 12:00:00,7.54,7.55,7.54,7.55,172800.0,5.7053,5.7129,5.7053,5.7129,172800.0
2014-09-10 12:30:00,7.55,7.55,7.54,7.54,400000.0,5.7129,5.7129,5.7053,5.7053,400000.0
2014-09-10 13:00:00,7.54,7.55,7.54,7.55,419200.0,5.7053,5.7129,5.7053,5.7129,419200.0
2014-09-10 13:30:00,7.55,7.56,7.55,7.55,385600.0,5.7129,5.7205,5.7129,5.7129,385600.0
2014-09-10 14:00:00,7.55,7.55,7.54,7.55,476800.0,5.7129,5.7129,5.7053,5.7129,476800.0
2014-09-10 14:30:00,7.54,7.55,7.54,7.54,463200.0,5.7053,5.7129,5.7053,5.7053,463200.0
2014-09-10 15:00:00,7.54,7.56,7.54,7.56,588000.0,5.7053,5.7205,5.7053,5.7205,588000.0
2014-09-10 15:30:00,7.56,7.56,7.55,7.55,909600.0,5.7205,5.7205,5.7129,5.7129,909600.0
2014-09-11 09:30:00,7.54,7.55,7.51,7.54,827200.0,5.7053,5.7129,5.6826,5.7053,827200.0
2014-09-11 10:00:00,7.54,7.55,7.52,7.53,466400.0,5.7053,5.7129,5.6902,5.6978,466400.0
2014-09-11 10:30:00,7.53,7.53,7.52,7.53,424000.0,5.6978,5.6978,5.6902,5.6978,424000.0
2014-09-11 11:00:00,7.53,7.54,7.52,7.52,204800.0,5.6978,5.7053,5.6902,5.6902,204800.0
2014-09-11 11:30:00,7.52,7.53,7.52,7.53,230400.0,5.6902,5.6978,5.6902,5.6978,230400.0
2014-09-11 12:00:00,7.53,7.53,7.5,7.5,751200.0,5.6978,5.6978,5.6751,5.6751,751200.0
2014-09-11 12:30:00,7.5,7.51,7.49,7.49,327200.0,5.6751,5.6826,5.6675,5.6675,327200.0
2014-09-11 13:00:00,7.49,7.5,7.49,7.5,368800.0,5.6675,5.6751,5.6675,5.6751,368800.0
2014-09-11 13:30:00,7.5,7.51,7.5,7.51,309600.0,5.6751,5.6826,5.6751,5.6826,309600.0
2014-09-11 14:00:00,7.5,7.51,7.5,7.5,520800.0,5.6751,5.6826,5.6751,5.6751,520800.0
2014-09-11 14:30:00,7.5,7.5,7.49,7.5,293600.0,5.6751,5.6751,5.6675,5.6751,293600.0
2014-09-11 15:00:00,7.5,7.5,7.5,7.5,500800.0,5.6751,5.6751,5.6751,5.6751,500800.0
2014-09-11 15:30:00,7.5,7.52,7.5,7.52,1261600.0,5.6751,5.6902,5.6751,5.6902,1261600.0
2014-09-12 09:30:00,7.5,7.52,7.49,7.49,411200.0,5.6751,5.6902,5.6675,5.6675,411200.0
2014-09-12 10:00:00,7.49,7.5,7.48,7.49,643200.0,5.6675,5.6751,5.6599,5.6675,643200.0
2014-09-12 10:30:00,7.49,7.49,7.45,7.47,673600.0,5.6675,5.6675,5.6372,5.6524,673600.0
2014-09-12 11:00:00,7.47,7.48,7.46,7.46,900000.0,5.6524,5.6599,5.6448,5.6448,900000.0
2014-09-12 11:30:00,7.46,7.47,7.46,7.46,371200.0,5.6448,5.6524,5.6448,5.6448,371200.0
2014-09-12 12:00:00,7.46,7.47,7.46,7.47,644000.0,5.6448,5.6524,5.6448,5.6524,644000.0
2014-09-12 12:30:00,7.47,7.47,7.45,7.46,358400.0,5.6524,5.6524,5.6372,5.6448,358400.0
2014-09-12 13:00:00,7.46,7.46,7.45,7.45,607200.0,5.6448,5.6448,5.6372,5.6372,607200.0
2014-09-12 13:30:00,7.45,7.46,7.44,7.45,628800.0,5.6372,5.6448,5.6297,5.6372,628800.0
2014-09-12 14:00:00,7.45,7.45,7.44,7.44,388800.0,5.6372,5.6372,5.6297,5.6297,388800.0
2014-09-12 14:30:00,7.44,7.45,7.43,7.45,496000.0,5.6297,5.6372,5.6221,5.6372,496000.0
2014-09-12 15:00:00,7.45,7.45,7.43,7.44,568000.0,5.6372,5.6372,5.6221,5.6297,568000.0
2014-09-12 15:30:00,7.44,7.46,7.43,7.46,1883200.0,5.6297,5.6448,5.6221,5.6448,1883200.0
2014-09-15 09:30:00,7.44,7.47,7.4,7.4,763200.0,5.6297,5.6524,5.5994,5.5994,763200.0
2014-09-15 10:00:00,7.4,7.42,7.39,7.4,455200.0,5.5994,5.6145,5.5918,5.5994,455200.0
2014-09-15 10:30:00,7.4,7.41,7.39,7.41,547200.0,5.5994,5.607,5.5918,5.607,547200.0
2014-09-15 11:00:00,7.41,7.42,7.4,7.41,474400.0,5.607,5.6145,5.5994,5.607,474400.0
2014-09-15 11:30:00,7.41,7.42,7.41,7.41,560000.0,5.607,5.6145,5.607,5.607,560000.0
2014-09-15 12:00:00,7.41,7.42,7.41,7.41,188800.0,5.607,5.6145,5.607,5.607,188800.0
2014-09-15 12:30:00,7.41,7.41,7.4,7.4,129600.0,5.607,5.607,5.5994,5.5994,129600.0
2014-09-15 13:00:00,7.4,7.41,7.39,7.39,231200.0,5.5994,5.607,5.5918,5.5918,231200.0
2014-09-15 13:30:00,7.39,7.4,7.38,7.39,404800.0,5.5918,5.5994,5.5843,5.5918,404800.0
2014-09-15 14:00:00,7.39,7.4,7.39,7.4,419200.0,5.5918,5.5994,5.5918,5.5994,419200.0
2014-09-15 14:30:00,7.39,7.4,7.39,7.39,372800.0,5.5918,5.5994,5.5918,5.5918,372800.0
2014-09-15 15:00:00,7.39,7.4,7.38,7.39,444000.0,5.5918,5.5994,5.5843,5.5918,444000.0
2014-09-15 15:30:00,7.39,7.39,7.38,7.38,1304800.0,5.5918,5.5918,5.5843,5.5843,1304800.0
2014-09-16 09:30:00,7.41,7.46,7.4,7.44,1725600.0,5.607,5.6448,5.5994,5.6297,1725600.0
2014-09-16 10:00:00,7.44,7.47,7.43,7.47,556000.0,5.6297,5.6524,5.6221,5.6524,556000.0
2014-09-16 10:30:00,7.47,7.5,7.46,7.46,862400.0,5.6524,5.6751,5.6448,5.6448,862400.0
2014-09-16 11:00:00,7.46,7.47,7.46,7.47,488800.0,5.6448,5.6524,5.6448,5.6524,488800.0
2014-09-16 11:30:00,7.47,7.47,7.46,7.46,547200.0,5.6524,5.6524,5.6448,5.6448,547200.0
2014-09-16 12:00:00,7.46,7.47,7.44,7.47,920000.0,5.6448,5.6524,5.6297,5.6524,920000.0
2014-09-16 12:30:00,7.47,7.49,7.47,7.48,967200.0,5.6524,5.6675,5.6524,5.6599,967200.0
2014-09-16 13:00:00,7.48,7.49,7.46,7.47,443200.0,5.6599,5.6675,5.6448,5.6524,443200.0
2014-09-16 13:30:00,7.47,7.48,7.47,7.47,656000.0,5.6524,5.6599,5.6524,5.6524,656000.0
2014-09-16 14:00:00,7.47,7.49,7.47,7.49,444000.0,5.6524,5.6675,5.6524,5.6675,444000.0
2014-09-16 14:30:00,7.49,7.49,7.47,7.48,460000.0,5.6675,5.6675,5.6524,5.6599,460000.0
2014-09-16 15:00:00,7.48,7.49,7.47,7.48,605600.0,5.6599,5.6675,5.6524,5.6599,605600.0
2014-09-16 15:30:00,7.48,7.48,7.46,7.47,2331200.0,5.6599,5.6599,5.6448,5.6524,2331200.0
2014-09-17 09:30:00,7.64,7.65,7.57,7.58,5436000.0,5.781,5.7886,5.728,5.7356,5436000.0
2014-09-17 10:00:00,7.58,7.58,7.55,7.57,1571200.0,5.7356,5.7356,5.7129,5.728,1571200.0
2014-09-17 10:30:00,7.57,7.57,7.47,7.48,3906400.0,5.728,5.728,5.6524,5.6599,3906400.0
2014-09-17 11:00:00,7.48,7.5,7.47,7.48,904800.0,5.6599,5.6751,5.6524,5.6599,904800.0
2014-09-17 11:30:00,7.48,7.49,7.45,7.47,1013600.0,5.6599,5.6675,5.6372,5.6524,1013600.0
2014-09-17 12:00:00,7.47,7.48,7.45,7.46,488800.0,5.6524,5.6599,5.6372,5.6448,488800.0
2014-09-17 12:30:00,7.46,7.47,7.45,7.45,393600.0,5.6448,5.6524,5.6372,5.6372,393600.0
2014-09-17 13:00:00,7.45,7.46,7.44,7.44,725600.0,5.6372,5.6448,5.6297,5.6297,725600.0
2014-09-17 13:30:00,7.44,7.44,7.38,7.4,3514400.0,5.6297,5.6297,5.5843,5.5994,3514400.0
2014-09-17 14:00:00,7.4,7.42,7.36,7.41,3130400.0,5.5994,5.6145,5.5691,5.607,3130400.0
2014-09-17 14:30:00,7.41,7.42,7.38,7.4,1454400.0,5.607,5.6145,5.5843,5.5994,1454400.0
2014-09-17 15:00:00,7.4,7.41,7.39,7.39,1451200.0,5.5994,5.607,5.5918,5.5918,1451200.0
2014-09-17 15:30:00,7.39,7.41,7.37,7.4,3136000.0,5.5918,5.607,5.5767,5.5994,3136000.0
2014-09-18 09:30:00,7.5,7.51,7.39,7.43,6213600.0,5.6751,5.6826,5.5918,5.6221,6213600.0
2014-09-18 10:00:00,7.43,7.45,7.4,7.43,1429600.0,5.6221,5.6372,5.5994,5.6221,1429600.0
2014-09-18 10:30:00,7.43,7.43,7.41,7.43,1339200.0,5.6221,5.6221,5.607,5.6221,1339200.0
2014-09-18 11:00:00,7.43,7.43,7.41,7.41,1001600.0,5.6221,5.6221,5.607,5.607,1001600.0
2014-09-18 11:30:00,7.41,7.42,7.4,7.41,732800.0,5.607,5.6145,5.5994,5.607,732800.0
2014-09-18 12:00:00,7.41,7.42,7.39,7.41,1306400.0,5.607,5.6145,5.5918,5.607,1306400.0
2014-09-18 12:30:00,7.41,7.43,7.41,7.41,1442400.0,5.607,5.6221,5.607,5.607,1442400.0
2014-09-18 13:00:00,7.41,7.42,7.41,7.41,676800.0,5.607,5.6145,5.607,5.607,676800.0
2014-09-18 13:30:00,7.41,7.42,7.41,7.41,1784800.0,5.607,5.6145,5.607,5.607,1784800.0
2014-09-18 14:00:00,7.41,7.42,7.4,7.41,2024800.0,5.607,5.6145,5.5994,5.607,2024800.0
2014-09-18 14:30:00,7.41,7.41,7.4,7.4,960000.0,5.607,5.607,5.5994,5.5994,960000.0
2014-09-18 15:00:00,7.4,7.42,7.4,7.42,1960000.0,5.5994,5.6145,5.5994,5.6145,1960000.0
2014-09-18 15:30:00,7.42,7.44,7.41,7.43,3652000.0,5.6145,5.6297,5.607,5.6221,3652000.0
2014-09-19 09:30:00,7.5,7.51,7.48,7.51,2475200.0,5.6751,5.6826,5.6599,5.6826,2475200.0
2014-09-19 10:00:00,7.51,7.51,7.49,7.49,1054400.0,5.6826,5.6826,5.6675,5.6675,1054400.0
2014-09-19 10:30:00,7.49,7.5,7.47,7.47,967200.0,5.6675,5.6751,5.6524,5.6524,967200.0
2014-09-19 11:00:00,7.47,7.48,7.47,7.47,1022400.0,5.6524,5.6599,5.6524,5.6524,1022400.0
2014-09-19 11:30:00,7.46,7.47,7.46,7.47,281600.0,5.6448,5.6524,5.6448,5.6524,281600.0
2014-09-19 12:00:00,7.47,7.47,7.44,7.44,345600.0,5.6524,5.6524,5.6297,5.6297,345600.0
2014-09-19 12:30:00,7.44,7.44,7.43,7.44,210400.0,5.6297,5.6297,5.6221,5.6297,210400.0
2014-09-19 13:00:00,7.44,7.45,7.43,7.44,434400.0,5.6297,5.6372,5.6221,5.6297,434400.0
2014-09-19 13:30:00,7.44,7.45,7.43,7.44,445600.0,5.6297,5.6372,5.6221,5.6297,445600.0
2014-09-19 14:00:00,7.44,7.46,7.44,7.45,1312800.0,5.6297,5.6448,5.6297,5.6372,1312800.0
2014-09-19 14:30:00,7.45,7.45,7.43,7.44,512800.0,5.6372,5.6372,5.6221,5.6297,512800.0
2014-09-19 15:00:00,7.44,7.45,7.43,7.45,775200.0,5.6297,5.6372,5.6221,5.6372,775200.0
2014-09-19 15:30:00,7.45,7.47,7.44,7.44,3350400.0,5.6372,5.6524,5.6297,5.6297,3350400.0
2014-09-22 09:30:00,7.42,7.44,7.41,7.42,1610400.0,5.6145,5.6297,5.607,5.6145,1610400.0
2014-09-22 10:00:00,7.42,7.43,7.4,7.42,576000.0,5.6145,5.6221,5.5994,5.6145,576000.0
2014-09-22 10:30:00,7.42,7.42,7.38,7.39,1030400.0,5.6145,5.6145,5.5843,5.5918,1030400.0
2014-09-22 11:00:00,7.39,7.4,7.38,7.39,1928800.0,5.5918,5.5994,5.5843,5.5918,1928800.0
2014-09-22 11:30:00,7.39,7.39,7.37,7.37,1111200.0,5.5918,5.5918,5.5767,5.5767,1111200.0
2014-09-22 12:00:00,7.37,7.38,7.35,7.36,389600.0,5.5767,5.5843,5.5616,5.5691,389600.0
2014-09-22 12:30:00,7.36,7.36,7.35,7.36,642400.0,5.5691,5.5691,5.5616,5.5691,642400.0
2014-09-22 13:00:00,7.36,7.36,7.35,7.36,359200.0,5.5691,5.5691,5.5616,5.5691,359200.0
2014-09-22 13:30:00,7.36,7.37,7.35,7.35,340800.0,5.5691,5.5767,5.5616,5.5616,340800.0
2014-09-22 14:00:00,7.35,7.36,7.35,7.35,387200.0,5.5616,5.5691,5.5616,5.5616,387200.0
2014-09-22 14:30:00,7.35,7.36,7.34,7.35,333600.0,5.5616,5.5691,5.554,5.5616,333600.0
2014-09-22 15:00:00,7.36,7.36,7.35,7.36,664800.0,5.5691,5.5691,5.5616,5.5691,664800.0
2014-09-22 15:30:00,7.36,7.38,7.36,7.36,1925600.0,5.5691,5.5843,5.5691,5.5691,1925600.0
2014-09-23 09:30:00,7.33,7.38,7.31,7.37,1634400.0,5.5464,5.5843,5.5313,5.5767,1634400.0
2014-09-23 10:00:00,7.38,7.38,7.36,7.37,845600.0,5.5843,5.5843,5.5691,5.5767,845600.0
2014-09-23 10:30:00,7.37,7.38,7.36,7.37,692800.0,5.5767,5.5843,5.5691,5.5767,692800.0
2014-09-23 11:00:00,7.37,7.37,7.34,7.36,286400.0,5.5767,5.5767,5.554,5.5691,286400.0
2014-09-23 11:30:00,7.36,7.37,7.35,7.37,556800.0,5.5691,5.5767,5.5616,5.5767,556800.0
2014-09-23 12:00:00,7.37,7.37,7.36,7.36,266400.0,5.5767,5.5767,5.5691,5.5691,266400.0
2014-09-23 12:30:00,7.36,7.36,7.35,7.35,308800.0,5.5691,5.5691,5.5616,5.5616,308800.0
2014-09-23 13:00:00,7.35,7.36,7.35,7.36,308800.0,5.5616,5.5691,5.5616,5.5691,308800.0
2014-09-23 13:30:00,7.35,7.36,7.35,7.36,290400.0,5.5616,5.5691,5.5616,5.5691,290400.0
2014-09-23 14:00:00,7.36,7.37,7.35,7.36,272800.0,5.5691,5.5767,5.5616,5.5691,272800.0
2014-09-23 14:30:00,7.36,7.36,7.35,7.36,284000.0,5.5691,5.5691,5.5616,5.5691,284000.0
2014-09-23 15:00:00,7.36,7.37,7.36,7.36,738400.0,5.5691,5.5767,5.5691,5.5691,738400.0
2014-09-23 15:30:00,7.36,7.38,7.36,7.36,2119200.0,5.5691,5.5843,5.5691,5.5691,2119200.0
2014-09-24 09:30:00,7.36,7.43,7.36,7.39,2641600.0,5.5691,5.6221,5.5691,5.5918,2641600.0
2014-09-24 10:00:00,7.39,7.39,7.38,7.38,796000.0,5.5918,5.5918,5.5843,5.5843,796000.0
2014-09-24 10:30:00,7.39,7.41,7.38,7.41,352800.0,5.5918,5.607,5.5843,5.607,352800.0
2014-09-24 11:00:00,7.41,7.43,7.4,7.43,351200.0,5.607,5.6221,5.5994,5.6221,351200.0
2014-09-24 11:30:00,7.43,7.45,7.41,7.42,395200.0,5.6221,5.6372,5.607,5.6145,395200.0
2014-09-24 12:00:00,7.42,7.43,7.41,7.42,254400.0,5.6145,5.6221,5.607,5.6145,254400.0
2014-09-24 12:30:00,7.42,7.43,7.42,7.43,201600.0,5.6145,5.6221,5.6145,5.6221,201600.0
2014-09-24 13:00:00,7.43,7.43,7.42,7.43,211200.0,5.6221,5.6221,5.6145,5.6221,211200.0
2014-09-24 13:30:00,7.43,7.44,7.42,7.44,308000.0,5.6221,5.6297,5.6145,5.6297,308000.0
2014-09-24 14:00:00,7.44,7.45,7.44,7.45,279200.0,5.6297,5.6372,5.6297,5.6372,279200.0
2014-09-24 14:30:00,7.45,7.46,7.45,7.46,839200.0,5.6372,5.6448,5.6372,5.6448,839200.0
2014-09-24 15:00:00,7.46,7.46,7.45,7.46,419200.0,5.6448,5.6448,5.6372,5.6448,419200.0
2014-09-24 15:30:00,7.46,7.46,7.45,7.46,1263200.0,5.6448,5.6448,5.6372,5.6448,1263200.0
2014-09-25 09:30:00,7.43,7.48,7.41,7.44,2612000.0,5.6221,5.6599,5.607,5.6297,2612000.0
2014-09-25 10:00:00,7.44,7.45,7.42,7.43,1160000.0,5.6297,5.6372,5.6145,5.6221,1160000.0
2014-09-25 10:30:00,7.42,7.43,7.4,7.41,1400800.0,5.6145,5.6221,5.5994,5.607,1400800.0
2014-09-25 11:00:00,7.41,7.42,7.38,7.39,1118400.0,5.607,5.6145,5.5843,5.5918,1118400.0
2014-09-25 11:30:00,7.39,7.39,7.38,7.38,973600.0,5.5918,5.5918,5.5843,5.5843,973600.0
2014-09-25 12:00:00,7.38,7.38,7.37,7.37,786400.0,5.5843,5.5843,5.5767,5.5767,786400.0
2014-09-25 12:30:00,7.37,7.39,7.37,7.38,664000.0,5.5767,5.5918,5.5767,5.5843,664000.0
2014-09-25 13:00:00,7.38,7.38,7.37,7.38,481600.0,5.5843,5.5843,5.5767,5.5843,481600.0
2014-09-25 13:30:00,7.38,7.38,7.37,7.37,543200.0,5.5843,5.5843,5.5767,5.5767,543200.0
2014-09-25 14:00:00,7.37,7.38,7.37,7.37,668800.0,5.5767,5.5843,5.5767,5.5767,668800.0
2014-09-25 14:30:00,7.37,7.39,7.37,7.39,858400.0,5.5767,5.5918,5.5767,5.5918,858400.0
2014-09-25 15:00:00,7.39,7.39,7.36,7.36,610400.0,5.5918,5.5918,5.5691,5.5691,610400.0
2014-09-25 15:30:00,7.36,7.38,7.36,7.37,1868000.0,5.5691,5.5843,5.5691,5.5767,1868000.0
2014-09-26 09:30:00,7.46,7.49,7.43,7.49,1372000.0,5.6448,5.6675,5.6221,5.6675,1372000.0
2014-09-26 10:00:00,7.48,7.51,7.46,7.47,1141600.0,5.6599,5.6826,5.6448,5.6524,1141600.0
2014-09-26 10:30:00,7.47,7.5,7.46,7.48,940800.0,5.6524,5.6751,5.6448,5.6599,940800.0
2014-09-26 11:00:00,7.48,7.52,7.48,7.48,1288000.0,5.6599,5.6902,5.6599,5.6599,1288000.0
2014-09-26 11:30:00,7.48,7.5,7.48,7.49,703200.0,5.6599,5.6751,5.6599,5.6675,703200.0
2014-09-26 12:00:00,7.49,7.5,7.49,7.5,330400.0,5.6675,5.6751,5.6675,5.6751,330400.0
2014-09-26 12:30:00,7.5,7.51,7.5,7.5,484000.0,5.6751,5.6826,5.6751,5.6751,484000.0
2014-09-26 13:00:00,7.5,7.51,7.5,7.5,233600.0,5.6751,5.6826,5.6751,5.6751,233600.0
2014-09-26 13:30:00,7.51,7.51,7.5,7.51,216800.0,5.6826,5.6826,5.6751,5.6826,216800.0
2014-09-26 14:00:00,7.51,7.52,7.51,7.52,362400.0,5.6826,5.6902,5.6826,5.6902,362400.0
2014-09-26 14:30:00,7.52,7.52,7.51,7.51,403200.0,5.6902,5.6902,5.6826,5.6826,403200.0
2014-09-26 15:00:00,7.51,7.51,7.5,7.51,832800.0,5.6826,5.6826,5.6751,5.6826,832800.0
2014-09-26 15:30:00,7.51,7.51,7.5,7.51,1702400.0,5.6826,5.6826,5.6751,5.6826,1702400.0
2014-09-29 09:30:00,7.51,7.54,7.5,7.51,2272000.0,5.6826,5.7053,5.6751,5.6826,2272000.0
2014-09-29 10:00:00,7.52,7.54,7.51,7.53,1142400.0,5.6902,5.7053,5.6826,5.6978,1142400.0
2014-09-29 10:30:00,7.54,7.54,7.53,7.53,961600.0,5.7053,5.7053,5.6978,5.6978,961600.0
2014-09-29 11:00:00,7.53,7.54,7.53,7.53,467200.0,5.6978,5.7053,5.6978,5.6978,467200.0
2014-09-29 11:30:00,7.53,7.55,7.53,7.54,354400.0,5.6978,5.7129,5.6978,5.7053,354400.0
2014-09-29 12:00:00,7.54,7.54,7.53,7.53,503200.0,5.7053,5.7053,5.6978,5.6978,503200.0
2014-09-29 12:30:00,7.53,7.54,7.53,7.54,456000.0,5.6978,5.7053,5.6978,5.7053,456000.0
2014-09-29 13:00:00,7.54,7.54,7.53,7.54,208000.0,5.7053,5.7053,5.6978,5.7053,208000.0
2014-09-29 13:30:00,7.54,7.54,7.53,7.53,493600.0,5.7053,5.7053,5.6978,5.6978,493600.0
2014-09-29 14:00:00,7.53,7.54,7.52,7.54,588800.0,5.6978,5.7053,5.6902,5.7053,588800.0
2014-09-29 14:30:00,7.54,7.55,7.53,7.55,489600.0,5.7053,5.7129,5.6978,5.7129,489600.0
2014-09-29 15:00:00,7.55,7.58,7.55,7.58,656800.0,5.7129,5.7356,5.7129,5.7356,656800.0
2014-09-29 15:30:00,7.58,7.58,7.55,7.56,1608800.0,5.7356,5.7356,5.7129,5.7205,1608800.0
2014-09-30 09:30:00,7.54,7.56,7.53,7.53,616000.0,5.7053,5.7205,5.6978,5.6978,616000.0
2014-09-30 10:00:00,7.53,7.54,7.52,7.53,411200.0,5.6978,5.7053,5.6902,5.6978,411200.0
2014-09-30 10:30:00,7.53,7.55,7.53,7.55,782400.0,5.6978,5.7129,5.6978,5.7129,782400.0
2014-09-30 11:00:00,7.55,7.58,7.55,7.58,851200.0,5.7129,5.7356,5.7129,5.7356,851200.0
2014-09-30 11:30:00,7.58,7.59,7.57,7.57,564000.0,5.7356,5.7432,5.728,5.728,564000.0
2014-09-30 12:00:00,7.57,7.58,7.56,7.57,310400.0,5.728,5.7356,5.7205,5.728,310400.0
2014-09-30 12:30:00,7.57,7.58,7.55,7.57,497600.0,5.728,5.7356,5.7129,5.728,497600.0
2014-09-30 13:00:00,7.57,7.58,7.57,7.57,305600.0,5.728,5.7356,5.728,5.728,305600.0
2014-09-30 13:30:00,7.57,7.57,7.55,7.55,908000.0,5.728,5.728,5.7129,5.7129,908000.0
2014-09-30 14:00:00,7.55,7.55,7.54,7.54,579200.0,5.7129,5.7129,5.7053,5.7053,579200.0
2014-09-30 14:30:00,7.54,7.56,7.54,7.55,417600.0,5.7053,5.7205,5.7053,5.7129,417600.0
2014-09-30 15:00:00,7.55,7.55,7.54,7.55,976800.0,5.7129,5.7129,5.7053,5.7129,976800.0
2014-09-30 15:30:00,7.55,7.58,7.55,7.56,2953600.0,5.7129,5.7356,5.7129,5.7205,2953600.0
2014-10-01 09:30:00,7.69,7.7,7.56,7.59,7192000.0,5.8188,5.8264,5.7205,5.7432,7192000.0
2014-10-01 10:00:00,7.59,7.6,7.57,7.59,1275200.0,5.7432,5.7507,5.728,5.7432,1275200.0
2014-10-01 10:30:00,7.59,7.59,7.57,7.58,951200.0,5.7432,5.7432,5.728,5.7356,951200.0
2014-10-01 11:00:00,7.58,7.59,7.58,7.59,1280800.0,5.7356,5.7432,5.7356,5.7432,1280800.0
2014-10-01 11:30:00,7.58,7.59,7.56,7.58,2143200.0,5.7356,5.7432,5.7205,5.7356,2143200.0
2014-10-01 12:00:00,7.58,7.59,7.57,7.58,438400.0,5.7356,5.7432,5.728,5.7356,438400.0
2014-10-01 12:30:00,7.58,7.58,7.57,7.57,571200.0,5.7356,5.7356,5.728,5.728,571200.0
2014-10-01 13:00:00,7.57,7.58,7.57,7.58,463200.0,5.728,5.7356,5.728,5.7356,463200.0
2014-10-01 13:30:00,7.57,7.58,7.57,7.57,546400.0,5.728,5.7356,5.728,5.728,546400.0
2014-10-01 14:00:00,7.57,7.58,7.57,7.57,367200.0,5.728,5.7356,5.728,5.728,367200.0
2014-10-01 14:30:00,7.57,7.58,7.54,7.54,1933600.0,5.728,5.7356,5.7053,5.7053,1933600.0
2014-10-01 15:00:00,7.54,7.54,7.52,7.52,571200.0,5.7053,5.7053,5.6902,5.6902,571200.0
2014-10-01 15:30:00,7.52,7.53,7.52,7.52,1263200.0,5.6902,5.6978,5.6902,5.6902,1263200.0
2014-10-02 09:30:00,7.5,7.51,7.44,7.47,1146400.0,5.6751,5.6826,5.6297,5.6524,1146400.0
2014-10-02 10:00:00,7.47,7.48,7.47,7.47,764800.0,5.6524,5.6599,5.6524,5.6524,764800.0
2014-10-02 10:30:00,7.47,7.47,7.46,7.46,629600.0,5.6524,5.6524,5.6448,5.6448,629600.0
2014-10-02 11:00:00,7.46,7.46,7.45,7.45,1056000.0,5.6448,5.6448,5.6372,5.6372,1056000.0
2014-10-02 11:30:00,7.46,7.46,7.43,7.44,629600.0,5.6448,5.6448,5.6221,5.6297,629600.0
2014-10-02 12:00:00,7.44,7.44,7.43,7.44,826400.0,5.6297,5.6297,5.6221,5.6297,826400.0
2014-10-02 12:30:00,7.44,7.45,7.43,7.45,466400.0,5.6297,5.6372,5.6221,5.6372,466400.0
2014-10-02 13:00:00,7.45,7.45,7.44,7.45,584000.0,5.6372,5.6372,5.6297,5.6372,584000.0
2014-10-02 13:30:00,7.45,7.46,7.45,7.45,728800.0,5.6372,5.6448,5.6372,5.6372,728800.0
2014-10-02 14:00:00,7.45,7.47,7.45,7.47,447200.0,5.6372,5.6524,5.6372,5.6524,447200.0
2014-10-02 14:30:00,7.47,7.47,7.46,7.47,743200.0,5.6524,5.6524,5.6448,5.6524,743200.0
2014-10-02 15:00:00,7.47,7.47,7.45,7.46,908000.0,5.6524,5.6524,5.6372,5.6448,908000.0
2014-10-02 15:30:00,7.46,7.47,7.45,7.45,1420000.0,5.6448,5.6524,5.6372,5.6372,1420000.0
2014-10-03 09:30:00,7.49,7.51,7.47,7.5,1744800.0,5.6675,5.6826,5.6524,5.6751,1744800.0
2014-10-03 10:00:00,7.5,7.51,7.48,7.5,1279200.0,5.6751,5.6826,5.6599,5.6751,1279200.0
2014-10-03 10:30:00,7.5,7.51,7.49,7.5,868800.0,5.6751,5.6826,5.6675,5.6751,868800.0
2014-10-03 11:00:00,7.5,7.51,7.5,7.51,636000.0,5.6751,5.6826,5.6751,5.6826,636000.0
2014-10-03 11:30:00,7.51,7.51,7.5,7.5,579200.0,5.6826,5.6826,5.6751,5.6751,579200.0
2014-10-03 12:00:00,7.5,7.51,7.5,7.51,840000.0,5.6751,5.6826,5.6751,5.6826,840000.0
2014-10-03 12:30:00,7.51,7.52,7.51,7.52,488800.0,5.6826,5.6902,5.6826,5.6902,488800.0
2014-10-03 13:00:00,7.52,7.52,7.51,7.51,200800.0,5.6902,5.6902,5.6826,5.6826,200800.0
2014-10-03 13:30:00,7.51,7.51,7.5,7.51,201600.0,5.6826,5.6826,5.6751,5.6826,201600.0
2014-10-03 14:00:00,7.51,7.53,7.51,7.52,441600.0,5.6826,5.6978,5.6826,5.6902,441600.0
2014-10-03 14:30:00,7.52,7.53,7.51,7.52,580000.0,5.6902,5.6978,5.6826,5.6902,580000.0
2014-10-03 15:00:00,7.52,7.52,7.51,7.51,530400.0,5.6902,5.6902,5.6826,5.6826,530400.0
2014-10-03 15:30:00,7.52,7.52,7.51,7.51,1556800.0,5.6902,5.6902,5.6826,5.6826,1556800.0
2014-10-06 09:30:00,7.55,7.59,7.53,7.58,919200.0,5.7129,5.7432,5.6978,5.7356,919200.0
2014-10-06 10:00:00,7.58,7.59,7.56,7.58,864000.0,5.7356,5.7432,5.7205,5.7356,864000.0
2014-10-06 10:30:00,7.58,7.59,7.56,7.57,513600.0,5.7356,5.7432,5.7205,5.728,513600.0
2014-10-06 11:00:00,7.57,7.58,7.56,7.58,555200.0,5.728,5.7356,5.7205,5.7356,555200.0
2014-10-06 11:30:00,7.58,7.59,7.57,7.57,460000.0,5.7356,5.7432,5.728,5.728,460000.0
2014-10-06 12:00:00,7.57,7.57,7.56,7.57,336800.0,5.728,5.728,5.7205,5.728,336800.0
2014-10-06 12:30:00,7.57,7.58,7.56,7.57,397600.0,5.728,5.7356,5.7205,5.728,397600.0
2014-10-06 13:00:00,7.57,7.61,7.57,7.6,460000.0,5.728,5.7583,5.728,5.7507,460000.0
2014-10-06 13:30:00,7.61,7.61,7.6,7.61,244800.0,5.7583,5.7583,5.7507,5.7583,244800.0
2014-10-06 14:00:00,7.61,7.62,7.6,7.61,286400.0,5.7583,5.7659,5.7507,5.7583,286400.0
2014-10-06 14:30:00,7.61,7.64,7.61,7.64,692000.0,5.7583,5.781,5.7583,5.781,692000.0
2014-10-06 15:00:00,7.64,7.64,7.62,7.63,531200.0,5.781,5.781,5.7659,5.7734,531200.0
2014-10-06 15:30:00,7.63,7.63,7.62,7.62,1360800.0,5.7734,5.7734,5.7659,5.7659,1360800.0
2014-10-07 09:30:00,7.73,7.81,7.71,7.76,4076000.0,5.8491,5.9096,5.834,5.8718,4076000.0
2014-10-07 10:00:00,7.76,7.76,7.73,7.74,1706400.0,5.8718,5.8718,5.8491,5.8567,1706400.0
2014-10-07 10:30:00,7.74,7.76,7.63,7.63,5665600.0,5.8567,5.8718,5.7734,5.7734,5665600.0
2014-10-07 11:00:00,7.63,7.63,7.57,7.6,2403200.0,5.7734,5.7734,5.728,5.7507,2403200.0
2014-10-07 11:30:00,7.6,7.61,7.58,7.59,1352800.0,5.7507,5.7583,5.7356,5.7432,1352800.0
2014-10-07 12:00:00,7.6,7.61,7.57,7.58,2268800.0,5.7507,5.7583,5.728,5.7356,2268800.0
2014-10-07 12:30:00,7.58,7.59,7.56,7.58,1113600.0,5.7356,5.7432,5.7205,5.7356,1113600.0
2014-10-07 13:00:00,7.58,7.58,7.55,7.55,1051200.0,5.7356,5.7356,5.7129,5.7129,1051200.0
2014-10-07 13:30:00,7.55,7.57,7.55,7.56,1028000.0,5.7129,5.728,5.7129,5.7205,1028000.0
2014-10-07 14:00:00,7.56,7.56,7.55,7.55,1016800.0,5.7205,5.7205,5.7129,5.7129,1016800.0
2014-10-07 14:30:00,7.56,7.56,7.52,7.52,2108000.0,5.7205,5.7205,5.6902,5.6902,2108000.0
2014-10-07 15:00:00,7.52,7.55,7.51,7.55,1631200.0,5.6902,5.7129,5.6826,5.7129,1631200.0
2014-10-07 15:30:00,7.55,7.56,7.52,7.53,2717600.0,5.7129,5.7205,5.6902,5.6978,2717600.0
2014-10-08 09:30:00,7.38,7.44,7.38,7.43,1843200.0,5.5843,5.6297,5.5843,5.6221,1843200.0
2014-10-08 10:00:00,7.43,7.45,7.42,7.42,1924000.0,5.6221,5.6372,5.6145,5.6145,1924000.0
2014-10-08 10:30:00,7.42,7.43,7.4,7.42,940800.0,5.6145,5.6221,5.5994,5.6145,940800.0
2014-10-08 11:00:00,7.42,7.43,7.41,7.42,711200.0,5.6145,5.6221,5.607,5.6145,711200.0
2014-10-08 11:30:00,7.42,7.43,7.42,7.43,624000.0,5.6145,5.6221,5.6145,5.6221,624000.0
2014-10-08 12:00:00,7.43,7.43,7.42,7.42,446400.0,5.6221,5.6221,5.6145,5.6145,446400.0
2014-10-08 12:30:00,7.42,7.42,7.41,7.41,493600.0,5.6145,5.6145,5.607,5.607,493600.0
2014-10-08 13:00:00,7.41,7.42,7.4,7.4,1919200.0,5.607,5.6145,5.5994,5.5994,1919200.0
2014-10-08 13:30:00,7.4,7.41,7.39,7.41,533600.0,5.5994,5.607,5.5918,5.607,533600.0
2014-10-08 14:00:00,7.41,7.46,7.41,7.45,1885600.0,5.607,5.6448,5.607,5.6372,1885600.0
2014-10-08 14:30:00,7.45,7.52,7.45,7.51,1415200.0,5.6372,5.6902,5.6372,5.6826,1415200.0
2014-10-08 15:00:00,7.51,7.55,7.51,7.54,1298400.0,5.6826,5.7129,5.6826,5.7053,1298400.0
2014-10-08 15:30:00,7.54,7.56,7.53,7.54,2632000.0,5.7053,5.7205,5.6978,5.7053,2632000.0
2014-10-09 09:30:00,7.48,7.52,7.44,7.46,1194400.0,5.6599,5.6902,5.6297,5.6448,1194400.0
2014-10-09 10:00:00,7.46,7.49,7.46,7.47,943200.0,5.6448,5.6675,5.6448,5.6524,943200.0
2014-10-09 10:30:00,7.47,7.47,7.44,7.46,953600.0,5.6524,5.6524,5.6297,5.6448,953600.0
2014-10-09 11:00:00,7.46,7.46,7.44,7.45,1579200.0,5.6448,5.6448,5.6297,5.6372,1579200.0
2014-10-09 11:30:00,7.45,7.45,7.42,7.44,1100000.0,5.6372,5.6372,5.6145,5.6297,1100000.0
2014-10-09 12:00:00,7.44,7.45,7.43,7.43,976000.0,5.6297,5.6372,5.6221,5.6221,976000.0
2014-10-09 12:30:00,7.42,7.43,7.4,7.41,649600.0,5.6145,5.6221,5.5994,5.607,649600.0
2014-10-09 13:00:00,7.41,7.42,7.39,7.41,1218400.0,5.607,5.6145,5.5918,5.607,1218400.0
2014-10-09 13:30:00,7.41,7.43,7.41,7.41,1046400.0,5.607,5.6221,5.607,5.607,1046400.0
2014-10-09 14:00:00,7.41,7.43,7.39,7.42,1204000.0,5.607,5.6221,5.5918,5.6145,1204000.0
2014-10-09 14:30:00,7.42,7.44,7.41,7.42,1260800.0,5.6145,5.6297,5.607,5.6145,1260800.0
2014-10-09 15:00:00,7.42,7.42,7.39,7.4,2250400.0,5.6145,5.6145,5.5918,5.5994,2250400.0
2014-10-09 15:30:00,7.4,7.45,7.4,7.42,3752800.0,5.5994,5.6372,5.5994,5.6145,3752800.0
2014-10-10 09:30:00,7.8,7.92,7.75,7.83,7788800.0,5.9021,5.9929,5.8642,5.9248,7788800.0
2014-10-10 10:00:00,7.83,7.88,7.79,7.79,4714400.0,5.9248,5.9626,5.8945,5.8945,4714400.0
2014-10-10 10:30:00,7.79,7.84,7.73,7.81,4228000.0,5.8945,5.9323,5.8491,5.9096,4228000.0
2014-10-10 11:00:00,7.81,7.83,7.76,7.83,3012000.0,5.9096,5.9248,5.8718,5.9248,3012000.0
2014-10-10 11:30:00,7.83,7.89,7.83,7.89,2018400.0,5.9248,5.9702,5.9248,5.9702,2018400.0
2014-10-10 12:00:00,7.89,7.95,7.84,7.85,2669600.0,5.9702,6.0156,5.9323,5.9399,2669600.0
2014-10-10 12:30:00,7.85,7.88,7.83,7.84,797600.0,5.9399,5.9626,5.9248,5.9323,797600.0
2014-10-10 13:00:00,7.84,7.86,7.83,7.83,2911200.0,5.9323,5.9475,5.9248,5.9248,2911200.0
2014-10-10 13:30:00,7.84,7.89,7.83,7.88,992000.0,5.9323,5.9702,5.9248,5.9626,992000.0
2014-10-10 14:00:00,7.88,7.92,7.87,7.88,1568800.0,5.9626,5.9929,5.955,5.9626,1568800.0
2014-10-10 14:30:00,7.88,7.88,7.83,7.85,2134400.0,5.9626,5.9626,5.9248,5.9399,2134400.0
2014-10-10 15:00:00,7.85,7.87,7.84,7.86,2519200.0,5.9399,5.955,5.9323,5.9475,2519200.0
2014-10-10 15:30:00,7.86,7.91,7.84,7.86,6878400.0,5.9475,5.9853,5.9323,5.9475,6878400.0
2014-10-13 09:30:00,8.01,8.15,7.97,8.09,6009600.0,6.061,6.1669,6.0307,6.1215,6009600.0
2014-10-13 10:00:00,8.1,8.14,8.06,8.06,2498400.0,6.1291,6.1593,6.0988,6.0988,2498400.0
2014-10-13 10:30:00,8.06,8.07,8.03,8.04,2624800.0,6.0988,6.1064,6.0761,6.0837,2624800.0
2014-10-13 11:00:00,8.04,8.06,8.03,8.04,1816000.0,6.0837,6.0988,6.0761,6.0837,1816000.0
2014-10-13 11:30:00,8.04,8.07,8.03,8.04,1394400.0,6.0837,6.1064,6.0761,6.0837,1394400.0
2014-10-13 12:00:00,8.04,8.05,8.02,8.05,955200.0,6.0837,6.0912,6.0685,6.0912,955200.0
2014-10-13 12:30:00,8.04,8.05,8.03,8.04,754400.0,6.0837,6.0912,6.0761,6.0837,754400.0
2014-10-13 13:00:00,8.04,8.05,8.02,8.04,676800.0,6.0837,6.0912,6.0685,6.0837,676800.0
2014-10-13 13:30:00,8.04,8.05,8.01,8.02,569600.0,6.0837,6.0912,6.061,6.0685,569600.0
2014-10-13 14:00:00,8.02,8.05,8.02,8.04,1023200.0,6.0685,6.0912,6.0685,6.0837,1023200.0
2014-10-13 14:30:00,8.04,8.04,8.01,8.02,924800.0,6.0837,6.0837,6.061,6.0685,924800.0
2014-10-13 15:00:00,8.02,8.05,8.02,8.03,1104800.0,6.0685,6.0912,6.0685,6.0761,1104800.0
2014-10-13 15:30:00,8.03,8.03,7.98,7.98,3271200.0,6.0761,6.0761,6.0383,6.0383,3271200.0
2014-10-14 09:30:00,7.9,7.96,7.9,7.93,2584000.0,6.0209,6.0666,6.0209,6.0437,2584000.0
2014-10-14 10:00:00,7.93,8.0,7.91,8.0,2317600.0,6.0437,6.0971,6.0285,6.0971,2317600.0
2014-10-14 10:30:00,8.0,8.08,7.99,8.06,2055200.0,6.0971,6.1581,6.0895,6.1428,2055200.0
2014-10-14 11:00:00,8.06,8.11,8.04,8.09,1648000.0,6.1428,6.1809,6.1276,6.1657,1648000.0
2014-10-14 11:30:00,8.09,8.16,8.08,8.16,1418400.0,6.1657,6.219,6.1581,6.219,1418400.0
2014-10-14 12:00:00,8.16,8.19,8.12,8.12,1866400.0,6.219,6.2419,6.1885,6.1885,1866400.0
2014-10-14 12:30:00,8.12,8.15,8.12,8.12,712800.0,6.1885,6.2114,6.1885,6.1885,712800.0
2014-10-14 13:00:00,8.12,8.13,8.08,8.09,928800.0,6.1885,6.1962,6.1581,6.1657,928800.0
2014-10-14 13:30:00,8.09,8.09,8.06,8.08,939200.0,6.1657,6.1657,6.1428,6.1581,939200.0
2014-10-14 14:00:00,8.08,8.11,8.08,8.08,988800.0,6.1581,6.1809,6.1581,6.1581,988800.0
2014-10-14 14:30:00,8.08,8.12,8.08,8.1,792000.0,6.1581,6.1885,6.1581,6.1733,792000.0
2014-10-14 15:00:00,8.11,8.11,8.05,8.06,1322400.0,6.1809,6.1809,6.1352,6.1428,1322400.0
2014-10-14 15:30:00,8.06,8.08,8.05,8.06,2376000.0,6.1428,6.1581,6.1352,6.1428,2376000.0
2014-10-15 09:30:00,7.98,8.02,7.92,8.02,2168800.0,6.0818,6.1123,6.0361,6.1123,2168800.0
2014-10-15 10:00:00,8.02,8.09,8.02,8.06,2040800.0,6.1123,6.1657,6.1123,6.1428,2040800.0
2014-10-15 10:30:00,8.06,8.09,8.04,8.04,1967200.0,6.1428,6.1657,6.1276,6.1276,1967200.0
2014-10-15 11:00:00,8.04,8.09,8.04,8.08,1647200.0,6.1276,6.1657,6.1276,6.1581,1647200.0
2014-10-15 11:30:00,8.08,8.13,8.06,8.07,2224800.0,6.1581,6.1962,6.1428,6.1504,2224800.0
2014-10-15 12:00:00,8.07,8.08,8.04,8.04,1915200.0,6.1504,6.1581,6.1276,6.1276,1915200.0
2014-10-15 12:30:00,8.04,8.07,8.03,8.04,1086400.0,6.1276,6.1504,6.12,6.1276,1086400.0
2014-10-15 13:00:00,8.04,8.05,7.94,7.95,1212800.0,6.1276,6.1352,6.0514,6.059,1212800.0
2014-10-15 13:30:00,7.95,7.97,7.93,7.94,1550400.0,6.059,6.0742,6.0437,6.0514,1550400.0
2014-10-15 14:00:00,7.94,7.97,7.92,7.97,1524000.0,6.0514,6.0742,6.0361,6.0742,1524000.0
2014-10-15 14:30:00,7.97,8.0,7.95,7.97,1100800.0,6.0742,6.0971,6.059,6.0742,1100800.0
2014-10-15 15:00:00,7.97,8.02,7.97,8.01,1552000.0,6.0742,6.1123,6.0742,6.1047,1552000.0
2014-10-15 15:30:00,8.01,8.04,7.99,8.02,2935200.0,6.1047,6.1276,6.0895,6.1123,2935200.0
2014-10-16 09:30:00,7.79,7.84,7.72,7.74,3717600.0,5.937,5.9751,5.8837,5.8989,3717600.0
2014-10-16 10:00:00,7.75,7.79,7.7,7.75,2309600.0,5.9066,5.937,5.8684,5.9066,2309600.0
2014-10-16 10:30:00,7.74,7.81,7.74,7.8,1070400.0,5.8989,5.9523,5.8989,5.9447,1070400.0
2014-10-16 11:00:00,7.8,7.85,7.78,7.85,848000.0,5.9447,5.9828,5.9294,5.9828,848000.0
2014-10-16 11:30:00,7.85,7.86,7.83,7.85,1177600.0,5.9828,5.9904,5.9675,5.9828,1177600.0
2014-10-16 12:00:00,7.85,7.87,7.73,7.87,620000.0,5.9828,5.998,5.8913,5.998,620000.0
2014-10-16 12:30:00,7.87,7.89,7.86,7.87,814400.0,5.998,6.0133,5.9904,5.998,814400.0
2014-10-16 13:00:00,7.87,7.89,7.87,7.88,684800.0,5.998,6.0133,5.998,6.0056,684800.0
2014-10-16 13:30:00,7.88,7.91,7.87,7.88,663200.0,6.0056,6.0285,5.998,6.0056,663200.0
2014-10-16 14:00:00,7.88,7.89,7.87,7.89,518400.0,6.0056,6.0133,5.998,6.0133,518400.0
2014-10-16 14:30:00,7.88,7.89,7.86,7.87,469600.0,6.0056,6.0133,5.9904,5.998,469600.0
2014-10-16 15:00:00,7.87,7.87,7.84,7.87,976800.0,5.998,5.998,5.9751,5.998,976800.0
2014-10-16 15:30:00,7.87,7.89,7.86,7.86,1582400.0,5.998,6.0133,5.9904,5.9904,1582400.0
2014-10-17 09:30:00,7.88,7.95,7.88,7.95,1601600.0,6.0056,6.059,6.0056,6.059,1601600.0
2014-10-17 10:00:00,7.95,7.95,7.92,7.93,600800.0,6.059,6.059,6.0361,6.0437,600800.0
2014-10-17 10:30:00,7.93,7.93,7.88,7.88,708000.0,6.0437,6.0437,6.0056,6.0056,708000.0
2014-10-17 11:00:00,7.89,7.89,7.85,7.86,1364800.0,6.0133,6.0133,5.9828,5.9904,1364800.0
2014-10-17 11:30:00,7.86,7.86,7.81,7.82,1683200.0,5.9904,5.9904,5.9523,5.9599,1683200.0
2014-10-17 12:00:00,7.82,7.83,7.8,7.81,1130400.0,5.9599,5.9675,5.9447,5.9523,1130400.0
2014-10-17 12:30:00,7.81,7.81,7.78,7.78,1944000.0,5.9523,5.9523,5.9294,5.9294,1944000.0
2014-10-17 13:00:00,7.78,7.81,7.78,7.81,1094400.0,5.9294,5.9523,5.9294,5.9523,1094400.0
2014-10-17 13:30:00,7.81,7.81,7.78,7.78,1368000.0,5.9523,5.9523,5.9294,5.9294,1368000.0
2014-10-17 14:00:00,7.78,7.79,7.76,7.76,1136800.0,5.9294,5.937,5.9142,5.9142,1136800.0
2014-10-17 14:30:00,7.76,7.79,7.74,7.78,1550400.0,5.9142,5.937,5.8989,5.9294,1550400.0
2014-10-17 15:00:00,7.78,7.78,7.74,7.74,2787200.0,5.9294,5.9294,5.8989,5.8989,2787200.0
2014-10-17 15:30:00,7.74,7.76,7.72,7.75,6403200.0,5.8989,5.9142,5.8837,5.9066,6403200.0
2014-10-20 09:30:00,7.7,7.8,7.69,7.77,1655200.0,5.8684,5.9447,5.8608,5.9218,1655200.0
2014-10-20 10:00:00,7.77,7.81,7.75,7.8,1177600.0,5.9218,5.9523,5.9066,5.9447,1177600.0
2014-10-20 10:30:00,7.8,7.8,7.76,7.76,1576800.0,5.9447,5.9447,5.9142,5.9142,1576800.0
2014-10-20 11:00:00,7.77,7.78,7.75,7.75,995200.0,5.9218,5.9294,5.9066,5.9066,995200.0
2014-10-20 11:30:00,7.75,7.76,7.73,7.75,816000.0,5.9066,5.9142,5.8913,5.9066,816000.0
2014-10-20 12:00:00,7.75,7.76,7.73,7.74,724800.0,5.9066,5.9142,5.8913,5.8989,724800.0
2014-10-20 12:30:00,7.74,7.76,7.73,7.75,686400.0,5.8989,5.9142,5.8913,5.9066,686400.0
2014-10-20 13:00:00,7.75,7.76,7.75,7.75,815200.0,5.9066,5.9142,5.9066,5.9066,815200.0
2014-10-20 13:30:00,7.75,7.75,7.74,7.74,663200.0,5.9066,5.9066,5.8989,5.8989,663200.0
2014-10-20 14:00:00,7.74,7.77,7.74,7.76,928000.0,5.8989,5.9218,5.8989,5.9142,928000.0
2014-10-20 14:30:00,7.76,7.77,7.76,7.76,858400.0,5.9142,5.9218,5.9142,5.9142,858400.0
2014-10-20 15:00:00,7.77,7.78,7.76,7.77,986400.0,5.9218,5.9294,5.9142,5.9218,986400.0
2014-10-20 15:30:00,7.77,7.79,7.76,7.78,2625600.0,5.9218,5.937,5.9142,5.9294,2625600.0
2014-10-21 09:30:00,7.77,7.78,7.71,7.72,1738400.0,5.9218,5.9294,5.8761,5.8837,1738400.0
2014-10-21 10:00:00,7.72,7.74,7.7,7.74,1526400.0,5.8837,5.8989,5.8684,5.8989,1526400.0
2014-10-21 10:30:00,7.74,7.74,7.72,7.74,1029600.0,5.8989,5.8989,5.8837,5.8989,1029600.0
2014-10-21 11:00:00,7.74,7.81,7.74,7.79,2104800.0,5.8989,5.9523,5.8989,5.937,2104800.0
2014-10-21 11:30:00,7.79,7.82,7.78,7.78,966400.0,5.937,5.9599,5.9294,5.9294,966400.0
2014-10-21 12:00:00,7.78,7.79,7.77,7.79,560800.0,5.9294,5.937,5.9218,5.937,560800.0
2014-10-21 12:30:00,7.79,7.79,7.76,7.77,834400.0,5.937,5.937,5.9142,5.9218,834400.0
2014-10-21 13:00:00,7.77,7.77,7.76,7.77,744800.0,5.9218,5.9218,5.9142,5.9218,744800.0
2014-10-21 13:30:00,7.77,7.77,7.76,7.77,1000800.0,5.9218,5.9218,5.9142,5.9218,1000800.0
2014-10-21 14:00:00,7.77,7.78,7.76,7.77,792000.0,5.9218,5.9294,5.9142,5.9218,792000.0
2014-10-21 14:30:00,7.77,7.78,7.77,7.77,705600.0,5.9218,5.9294,5.9218,5.9218,705600.0
2014-10-21 15:00:00,7.77,7.79,7.77,7.78,1074400.0,5.9218,5.937,5.9218,5.9294,1074400.0
2014-10-21 15:30:00,7.79,7.81,7.78,7.79,2780000.0,5.937,5.9523,5.9294,5.937,2780000.0
2014-10-22 09:30:00,7.74,7.81,7.73,7.81,720000.0,5.8989,5.9523,5.8913,5.9523,720000.0
2014-10-22 10:00:00,7.81,7.81,7.77,7.77,411200.0,5.9523,5.9523,5.9218,5.9218,411200.0
2014-10-22 10:30:00,7.77,7.79,7.77,7.79,287200.0,5.9218,5.937,5.9218,5.937,287200.0
2014-10-22 11:00:00,7.79,7.8,7.78,7.79,225600.0,5.937,5.9447,5.9294,5.937,225600.0
2014-10-22 11:30:00,7.79,7.79,7.78,7.78,173600.0,5.937,5.937,5.9294,5.9294,173600.0
2014-10-22 12:00:00,7.78,7.79,7.77,7.77,201600.0,5.9294,5.937,5.9218,5.9218,201600.0
2014-10-22 12:30:00,7.77,7.78,7.76,7.78,209600.0,5.9218,5.9294,5.9142,5.9294,209600.0
2014-10-22 13:00:00,7.78,7.79,7.75,7.76,282400.0,5.9294,5.937,5.9066,5.9142,282400.0
2014-10-22 13:30:00,7.75,7.77,7.75,7.75,320000.0,5.9066,5.9218,5.9066,5.9066,320000.0
2014-10-22 14:00:00,7.75,7.76,7.73,7.74,692000.0,5.9066,5.9142,5.8913,5.8989,692000.0
2014-10-22 14:30:00,7.74,7.74,7.73,7.73,505600.0,5.8989,5.8989,5.8913,5.8913,505600.0
2014-10-22 15:00:00,7.73,7.74,7.71,7.71,808800.0,5.8913,5.8989,5.8761,5.8761,808800.0
2014-10-22 15:30:00,7.71,7.73,7.7,7.72,1229600.0,5.8761,5.8913,5.8684,5.8837,1229600.0
2014-10-23 09:30:00,7.77,7.79,7.75,7.77,617600.0,5.9218,5.937,5.9066,5.9218,617600.0
2014-10-23 10:00:00,7.78,7.81,7.76,7.76,1040800.0,5.9294,5.9523,5.9142,5.9142,1040800.0
2014-10-23 10:30:00,7.77,7.78,7.74,7.76,575200.0,5.9218,5.9294,5.8989,5.9142,575200.0
2014-10-23 11:00:00,7.76,7.77,7.75,7.76,663200.0,5.9142,5.9218,5.9066,5.9142,663200.0
2014-10-23 11:30:00,7.75,7.76,7.73,7.74,282400.0,5.9066,5.9142,5.8913,5.8989,282400.0
2014-10-23 12:00:00,7.74,7.74,7.72,7.74,366400.0,5.8989,5.8989,5.8837,5.8989,366400.0
2014-10-23 12:30:00,7.74,7.74,7.71,7.73,491200.0,5.8989,5.8989,5.8761,5.8913,491200.0
2014-10-23 13:00:00,7.73,7.74,7.71,7.73,493600.0,5.8913,5.8989,5.8761,5.8913,493600.0
2014-10-23 13:30:00,7.72,7.73,7.72,7.72,532000.0,5.8837,5.8913,5.8837,5.8837,532000.0
2014-10-23 14:00:00,7.72,7.73,7.72,7.73,353600.0,5.8837,5.8913,5.8837,5.8913,353600.0
2014-10-23 14:30:00,7.73,7.73,7.7,7.71,406400.0,5.8913,5.8913,5.8684,5.8761,406400.0
2014-10-23 15:00:00,7.71,7.71,7.69,7.7,604000.0,5.8761,5.8761,5.8608,5.8684,604000.0
2014-10-23 15:30:00,7.7,7.71,7.68,7.69,1852800.0,5.8684,5.8761,5.8532,5.8608,1852800.0
2014-10-24 09:30:00,7.71,7.77,7.68,7.76,1183200.0,5.8761,5.9218,5.8532,5.9142,1183200.0
2014-10-24 10:00:00,7.76,7.76,7.72,7.75,869600.0,5.9142,5.9142,5.8837,5.9066,869600.0
2014-10-24 10:30:00,7.74,7.79,7.74,7.78,711200.0,5.8989,5.937,5.8989,5.9294,711200.0
2014-10-24 11:00:00,7.78,7.78,7.74,7.76,703200.0,5.9294,5.9294,5.8989,5.9142,703200.0
2014-10-24 11:30:00,7.76,7.83,7.76,7.81,633600.0,5.9142,5.9675,5.9142,5.9523,633600.0
2014-10-24 12:00:00,7.81,7.82,7.8,7.81,552800.0,5.9523,5.9599,5.9447,5.9523,552800.0
2014-10-24 12:30:00,7.81,7.82,7.79,7.8,335200.0,5.9523,5.9599,5.937,5.9447,335200.0
2014-10-24 13:00:00,7.8,7.8,7.79,7.8,311200.0,5.9447,5.9447,5.937,5.9447,311200.0
2014-10-24 13:30:00,7.8,7.81,7.79,7.8,281600.0,5.9447,5.9523,5.937,5.9447,281600.0
2014-10-24 14:00:00,7.8,7.81,7.79,7.81,532000.0,5.9447,5.9523,5.937,5.9523,532000.0
2014-10-24 14:30:00,7.81,7.81,7.79,7.8,636800.0,5.9523,5.9523,5.937,5.9447,636800.0
2014-10-24 15:00:00,7.8,7.81,7.79,7.8,668000.0,5.9447,5.9523,5.937,5.9447,668000.0
2014-10-24 15:30:00,7.8,7.81,7.77,7.77,2750400.0,5.9447,5.9523,5.9218,5.9218,2750400.0
2014-10-27 09:30:00,7.75,7.75,7.7,7.71,637600.0,5.9066,5.9066,5.8684,5.8761,637600.0
2014-10-27 10:00:00,7.71,7.75,7.69,7.75,1004000.0,5.8761,5.9066,5.8608,5.9066,1004000.0
2014-10-27 10:30:00,7.75,7.79,7.75,7.78,625600.0,5.9066,5.937,5.9066,5.9294,625600.0
2014-10-27 11:00:00,7.78,7.81,7.78,7.8,338400.0,5.9294,5.9523,5.9294,5.9447,338400.0
2014-10-27 11:30:00,7.8,7.8,7.76,7.77,961600.0,5.9447,5.9447,5.9142,5.9218,961600.0
2014-10-27 12:00:00,7.77,7.79,7.77,7.77,718400.0,5.9218,5.937,5.9218,5.9218,718400.0
2014-10-27 12:30:00,7.77,7.77,7.76,7.77,624800.0,5.9218,5.9218,5.9142,5.9218,624800.0
2014-10-27 13:00:00,7.77,7.77,7.74,7.74,992800.0,5.9218,5.9218,5.8989,5.8989,992800.0
2014-10-27 13:30:00,7.74,7.75,7.74,7.74,538400.0,5.8989,5.9066,5.8989,5.8989,538400.0
2014-10-27 14:00:00,7.74,7.75,7.71,7.71,955200.0,5.8989,5.9066,5.8761,5.8761,955200.0
2014-10-27 14:30:00,7.71,7.72,7.69,7.7,1616000.0,5.8761,5.8837,5.8608,5.8684,1616000.0
2014-10-27 15:00:00,7.7,7.74,7.69,7.74,1927200.0,5.8684,5.8989,5.8608,5.8989,1927200.0
2014-10-27 15:30:00,7.74,7.76,7.74,7.75,2031200.0,5.8989,5.9142,5.8989,5.9066,2031200.0
2014-10-28 09:30:00,7.78,7.83,7.76,7.8,1076800.0,5.9294,5.9675,5.9142,5.9447,1076800.0
2014-10-28 10:00:00,7.8,7.84,7.8,7.81,857600.0,5.9447,5.9751,5.9447,5.9523,857600.0
2014-10-28 10:30:00,7.81,7.83,7.81,7.82,666400.0,5.9523,5.9675,5.9523,5.9599,666400.0
2014-10-28 11:00:00,7.83,7.84,7.82,7.84,738400.0,5.9675,5.9751,5.9599,5.9751,738400.0
2014-10-28 11:30:00,7.84,7.84,7.83,7.84,448800.0,5.9751,5.9751,5.9675,5.9751,448800.0
2014-10-28 12:00:00,7.84,7.85,7.83,7.84,447200.0,5.9751,5.9828,5.9675,5.9751,447200.0
2014-10-28 12:30:00,7.84,7.85,7.83,7.84,294400.0,5.9751,5.9828,5.9675,5.9751,294400.0
2014-10-28 13:00:00,7.84,7.85,7.82,7.82,748000.0,5.9751,5.9828,5.9599,5.9599,748000.0
2014-10-28 13:30:00,7.83,7.84,7.82,7.83,906400.0,5.9675,5.9751,5.9599,5.9675,906400.0
2014-10-28 14:00:00,7.83,7.84,7.82,7.83,1096000.0,5.9675,5.9751,5.9599,5.9675,1096000.0
2014-10-28 14:30:00,7.84,7.84,7.83,7.83,787200.0,5.9751,5.9751,5.9675,5.9675,787200.0
2014-10-28 15:00:00,7.83,7.84,7.83,7.84,780800.0,5.9675,5.9751,5.9675,5.9751,780800.0
2014-10-28 15:30:00,7.84,7.84,7.83,7.84,2492800.0,5.9751,5.9751,5.9675,5.9751,2492800.0
2014-10-29 09:30:00,7.93,7.96,7.91,7.95,740800.0,6.0437,6.0666,6.0285,6.059,740800.0
2014-10-29 10:00:00,7.95,7.99,7.93,7.97,712800.0,6.059,6.0895,6.0437,6.0742,712800.0
2014-10-29 10:30:00,7.97,8.0,7.97,7.99,609600.0,6.0742,6.0971,6.0742,6.0895,609600.0
2014-10-29 11:00:00,7.99,8.0,7.99,7.99,448000.0,6.0895,6.0971,6.0895,6.0895,448000.0
2014-10-29 11:30:00,7.99,8.0,7.99,7.99,444800.0,6.0895,6.0971,6.0895,6.0895,444800.0
2014-10-29 12:00:00,7.99,7.99,7.98,7.99,288800.0,6.0895,6.0895,6.0818,6.0895,288800.0
2014-10-29 12:30:00,7.99,7.99,7.99,7.99,260800.0,6.0895,6.0895,6.0895,6.0895,260800.0
2014-10-29 13:00:00,7.99,7.99,7.98,7.98,275200.0,6.0895,6.0895,6.0818,6.0818,275200.0
2014-10-29 13:30:00,7.98,7.99,7.97,7.99,407200.0,6.0818,6.0895,6.0742,6.0895,407200.0
2014-10-29 14:00:00,7.99,7.99,7.95,7.99,1115200.0,6.0895,6.0895,6.059,6.0895,1115200.0
2014-10-29 14:30:00,7.99,8.0,7.97,8.0,1017600.0,6.0895,6.0971,6.0742,6.0971,1017600.0
2014-10-29 15:00:00,7.99,8.0,7.98,8.0,1237600.0,6.0895,6.0971,6.0818,6.0971,1237600.0
2014-10-29 15:30:00,8.0,8.02,8.0,8.0,2194400.0,6.0971,6.1123,6.0971,6.0971,2194400.0
2014-10-30 09:30:00,8.03,8.06,8.01,8.03,1247200.0,6.12,6.1428,6.1047,6.12,1247200.0
2014-10-30 10:00:00,8.02,8.04,8.02,8.04,622400.0,6.1123,6.1276,6.1123,6.1276,622400.0
2014-10-30 10:30:00,8.04,8.07,8.03,8.07,223200.0,6.1276,6.1504,6.12,6.1504,223200.0
2014-10-30 11:00:00,8.06,8.09,8.06,8.09,317600.0,6.1428,6.1657,6.1428,6.1657,317600.0
2014-10-30 11:30:00,8.09,8.09,8.08,8.09,432000.0,6.1657,6.1657,6.1581,6.1657,432000.0
2014-10-30 12:00:00,8.09,8.1,8.08,8.09,232800.0,6.1657,6.1733,6.1581,6.1657,232800.0
2014-10-30 12:30:00,8.09,8.11,8.09,8.1,162400.0,6.1657,6.1809,6.1657,6.1733,162400.0
2014-10-30 13:00:00,8.1,8.12,8.1,8.12,423200.0,6.1733,6.1885,6.1733,6.1885,423200.0
2014-10-30 13:30:00,8.12,8.18,8.12,8.13,547200.0,6.1885,6.2343,6.1885,6.1962,547200.0
2014-10-30 14:00:00,8.13,8.13,8.13,8.13,496800.0,6.1962,6.1962,6.1962,6.1962,496800.0
2014-10-30 14:30:00,8.13,8.15,8.13,8.14,906400.0,6.1962,6.2114,6.1962,6.2038,906400.0
2014-10-30 15:00:00,8.14,8.15,8.13,8.13,913600.0,6.2038,6.2114,6.1962,6.1962,913600.0
2014-10-30 15:30:00,8.13,8.16,8.02,8.15,4031200.0,6.1962,6.219,6.1123,6.2114,4031200.0
2014-10-31 09:30:00,8.28,8.32,8.25,8.28,1031200.0,6.3105,6.341,6.2876,6.3105,1031200.0
2014-10-31 10:00:00,8.28,8.33,8.28,8.33,607200.0,6.3105,6.3486,6.3105,6.3486,607200.0
2014-10-31 10:30:00,8.33,8.34,8.33,8.33,1129600.0,6.3486,6.3562,6.3486,6.3486,1129600.0
2014-10-31 11:00:00,8.33,8.36,8.33,8.35,896000.0,6.3486,6.3715,6.3486,6.3638,896000.0
2014-10-31 11:30:00,8.35,8.36,8.34,8.36,847200.0,6.3638,6.3715,6.3562,6.3715,847200.0
2014-10-31 12:00:00,8.35,8.35,8.34,8.34,859200.0,6.3638,6.3638,6.3562,6.3562,859200.0
2014-10-31 12:30:00,8.34,8.35,8.34,8.35,563200.0,6.3562,6.3638,6.3562,6.3638,563200.0
2014-10-31 13:00:00,8.35,8.36,8.35,8.35,855200.0,6.3638,6.3715,6.3638,6.3638,855200.0
2014-10-31 13:30:00,8.35,8.36,8.35,8.35,608000.0,6.3638,6.3715,6.3638,6.3638,608000.0
2014-10-31 14:00:00,8.35,8.36,8.35,8.35,560800.0,6.3638,6.3715,6.3638,6.3638,560800.0
2014-10-31 14:30:00,8.35,8.35,8.34,8.35,596000.0,6.3638,6.3638,6.3562,6.3638,596000.0
2014-10-31 15:00:00,8.35,8.35,8.35,8.35,1264800.0,6.3638,6.3638,6.3638,6.3638,1264800.0
2014-10-31 15:30:00,8.35,8.36,8.35,8.36,2374400.0,6.3638,6.3715,6.3638,6.3715,2374400.0
2014-11-03 09:30:00,8.34,8.38,8.33,8.38,1002400.0,6.3562,6.3867,6.3486,6.3867,1002400.0
2014-11-03 10:00:00,8.38,8.39,8.34,8.38,795200.0,6.3867,6.3943,6.3562,6.3867,795200.0
2014-11-03 10:30:00,8.38,8.38,8.35,8.37,401600.0,6.3867,6.3867,6.3638,6.3791,401600.0
2014-11-03 11:00:00,8.37,8.38,8.37,8.38,584800.0,6.3791,6.3867,6.3791,6.3867,584800.0
2014-11-03 11:30:00,8.38,8.4,8.37,8.39,408800.0,6.3867,6.4019,6.3791,6.3943,408800.0
2014-11-03 12:00:00,8.39,8.4,8.39,8.4,471200.0,6.3943,6.4019,6.3943,6.4019,471200.0
2014-11-03 12:30:00,8.4,8.4,8.39,8.39,404800.0,6.4019,6.4019,6.3943,6.3943,404800.0
2014-11-03 13:00:00,8.39,8.4,8.39,8.4,325600.0,6.3943,6.4019,6.3943,6.4019,325600.0
2014-11-03 13:30:00,8.4,8.41,8.4,8.4,341600.0,6.4019,6.4096,6.4019,6.4019,341600.0
2014-11-03 14:00:00,8.4,8.4,8.4,8.4,344800.0,6.4019,6.4019,6.4019,6.4019,344800.0
2014-11-03 14:30:00,8.4,8.4,8.37,8.37,652800.0,6.4019,6.4019,6.3791,6.3791,652800.0
2014-11-03 15:00:00,8.37,8.38,8.36,8.36,451200.0,6.3791,6.3867,6.3715,6.3715,451200.0
2014-11-03 15:30:00,8.36,8.38,8.36,8.38,1155200.0,6.3715,6.3867,6.3715,6.3867,1155200.0
2014-11-04 09:30:00,8.38,8.38,8.34,8.38,562400.0,6.3867,6.3867,6.3562,6.3867,562400.0
2014-11-04 10:00:00,8.38,8.41,8.38,8.38,673600.0,6.3867,6.4096,6.3867,6.3867,673600.0
2014-11-04 10:30:00,8.38,8.38,8.34,8.35,271200.0,6.3867,6.3867,6.3562,6.3638,271200.0
2014-11-04 11:00:00,8.35,8.37,8.34,8.37,328800.0,6.3638,6.3791,6.3562,6.3791,328800.0
2014-11-04 11:30:00,8.37,8.37,8.35,8.35,164800.0,6.3791,6.3791,6.3638,6.3638,164800.0
2014-11-04 12:00:00,8.35,8.39,8.35,8.39,361600.0,6.3638,6.3943,6.3638,6.3943,361600.0
2014-11-04 12:30:00,8.39,8.4,8.39,8.4,194400.0,6.3943,6.4019,6.3943,6.4019,194400.0
2014-11-04 13:00:00,8.4,8.4,8.38,8.38,264800.0,6.4019,6.4019,6.3867,6.3867,264800.0
2014-11-04 13:30:00,8.38,8.39,8.37,8.39,232800.0,6.3867,6.3943,6.3791,6.3943,232800.0
2014-11-04 14:00:00,8.39,8.39,8.38,8.38,273600.0,6.3943,6.3943,6.3867,6.3867,273600.0
2014-11-04 14:30:00,8.38,8.39,8.38,8.39,315200.0,6.3867,6.3943,6.3867,6.3943,315200.0
2014-11-04 15:00:00,8.39,8.4,8.38,8.39,404000.0,6.3943,6.4019,6.3867,6.3943,404000.0
2014-11-04 15:30:00,8.39,8.4,8.38,8.38,1122400.0,6.3943,6.4019,6.3867,6.3867,1122400.0
2014-11-05 09:30:00,8.46,8.52,8.4,8.42,817600.0,6.4477,6.4934,6.4019,6.4172,817600.0
2014-11-05 10:00:00,8.42,8.42,8.38,8.38,672800.0,6.4172,6.4172,6.3867,6.3867,672800.0
2014-11-05 10:30:00,8.38,8.41,8.36,8.4,552800.0,6.3867,6.4096,6.3715,6.4019,552800.0
2014-11-05 11:00:00,8.41,8.42,8.39,8.42,377600.0,6.4096,6.4172,6.3943,6.4172,377600.0
2014-11-05 11:30:00,8.42,8.44,8.42,8.42,250400.0,6.4172,6.4324,6.4172,6.4172,250400.0
2014-11-05 12:00:00,8.43,8.44,8.42,8.42,239200.0,6.4248,6.4324,6.4172,6.4172,239200.0
2014-11-05 12:30:00,8.42,8.43,8.42,8.43,272000.0,6.4172,6.4248,6.4172,6.4248,272000.0
2014-11-05 13:00:00,8.43,8.43,8.4,8.41,414400.0,6.4248,6.4248,6.4019,6.4096,414400.0
2014-11-05 13:30:00,8.4,8.42,8.4,8.42,258400.0,6.4019,6.4172,6.4019,6.4172,258400.0
2014-11-05 14:00:00,8.42,8.43,8.41,8.43,297600.0,6.4172,6.4248,6.4096,6.4248,297600.0
2014-11-05 14:30:00,8.43,8.43,8.42,8.42,508000.0,6.4248,6.4248,6.4172,6.4172,508000.0
2014-11-05 15:00:00,8.42,8.43,8.42,8.43,907200.0,6.4172,6.4248,6.4172,6.4248,907200.0
2014-11-05 15:30:00,8.43,8.44,8.42,8.44,1657600.0,6.4248,6.4324,6.4172,6.4324,1657600.0
2014-11-06 09:30:00,8.44,8.48,8.41,8.46,576000.0,6.4324,6.4629,6.4096,6.4477,576000.0
2014-11-06 10:00:00,8.46,8.48,8.45,8.47,1059200.0,6.4477,6.4629,6.4401,6.4553,1059200.0
2014-11-06 10:30:00,8.46,8.47,8.44,8.45,244000.0,6.4477,6.4553,6.4324,6.4401,244000.0
2014-11-06 11:00:00,8.45,8.47,8.45,8.47,168800.0,6.4401,6.4553,6.4401,6.4553,168800.0
2014-11-06 11:30:00,8.47,8.48,8.47,8.47,259200.0,6.4553,6.4629,6.4553,6.4553,259200.0
2014-11-06 12:00:00,8.47,8.47,8.45,8.45,164000.0,6.4553,6.4553,6.4401,6.4401,164000.0
2014-11-06 12:30:00,8.45,8.47,8.45,8.47,150400.0,6.4401,6.4553,6.4401,6.4553,150400.0
2014-11-06 13:00:00,8.47,8.47,8.46,8.47,320000.0,6.4553,6.4553,6.4477,6.4553,320000.0
2014-11-06 13:30:00,8.47,8.48,8.47,8.47,173600.0,6.4553,6.4629,6.4553,6.4553,173600.0
2014-11-06 14:00:00,8.47,8.48,8.47,8.48,588000.0,6.4553,6.4629,6.4553,6.4629,588000.0
2014-11-06 14:30:00,8.48,8.48,8.47,8.47,536000.0,6.4629,6.4629,6.4553,6.4553,536000.0
2014-11-06 15:00:00,8.47,8.47,8.45,8.45,274400.0,6.4553,6.4553,6.4401,6.4401,274400.0
2014-11-06 15:30:00,8.45,8.46,8.44,8.45,582400.0,6.4401,6.4477,6.4324,6.4401,582400.0
2014-11-07 09:30:00,8.45,8.52,8.45,8.52,786400.0,6.4401,6.4934,6.4401,6.4934,786400.0
2014-11-07 10:00:00,8.51,8.52,8.49,8.49,688000.0,6.4858,6.4934,6.4705,6.4705,688000.0
2014-11-07 10:30:00,8.5,8.51,8.49,8.5,909600.0,6.4782,6.4858,6.4705,6.4782,909600.0
2014-11-07 11:00:00,8.5,8.52,8.5,8.51,566400.0,6.4782,6.4934,6.4782,6.4858,566400.0
2014-11-07 11:30:00,8.51,8.51,8.5,8.51,279200.0,6.4858,6.4858,6.4782,6.4858,279200.0
2014-11-07 12:00:00,8.51,8.52,8.51,8.51,309600.0,6.4858,6.4934,6.4858,6.4858,309600.0
2014-11-07 12:30:00,8.51,8.52,8.51,8.52,242400.0,6.4858,6.4934,6.4858,6.4934,242400.0
2014-11-07 13:00:00,8.52,8.53,8.52,8.52,543200.0,6.4934,6.501,6.4934,6.4934,543200.0
2014-11-07 13:30:00,8.53,8.53,8.52,8.53,275200.0,6.501,6.501,6.4934,6.501,275200.0
2014-11-07 14:00:00,8.53,8.53,8.5,8.5,976000.0,6.501,6.501,6.4782,6.4782,976000.0
2014-11-07 14:30:00,8.5,8.5,8.5,8.5,420000.0,6.4782,6.4782,6.4782,6.4782,420000.0
2014-11-07 15:00:00,8.5,8.51,8.5,8.5,475200.0,6.4782,6.4858,6.4782,6.4782,475200.0
2014-11-07 15:30:00,8.5,8.51,8.5,8.5,1548800.0,6.4782,6.4858,6.4782,6.4782,1548800.0
2014-11-10 09:30:00,8.48,8.51,8.47,8.48,301600.0,6.4629,6.4858,6.4553,6.4629,301600.0
2014-11-10 10:00:00,8.48,8.49,8.47,8.49,300000.0,6.4629,6.4705,6.4553,6.4705,300000.0
2014-11-10 10:30:00,8.5,8.52,8.49,8.52,615200.0,6.4782,6.4934,6.4705,6.4934,615200.0
2014-11-10 11:00:00,8.52,8.53,8.51,8.52,578400.0,6.4934,6.501,6.4858,6.4934,578400.0
2014-11-10 11:30:00,8.52,8.53,8.51,8.51,400000.0,6.4934,6.501,6.4858,6.4858,400000.0
2014-11-10 12:00:00,8.51,8.51,8.51,8.51,280000.0,6.4858,6.4858,6.4858,6.4858,280000.0
2014-11-10 12:30:00,8.51,8.51,8.5,8.5,270400.0,6.4858,6.4858,6.4782,6.4782,270400.0
2014-11-10 13:00:00,8.5,8.5,8.49,8.49,240000.0,6.4782,6.4782,6.4705,6.4705,240000.0
2014-11-10 13:30:00,8.49,8.5,8.49,8.49,368000.0,6.4705,6.4782,6.4705,6.4705,368000.0
2014-11-10 14:00:00,8.49,8.49,8.46,8.46,420000.0,6.4705,6.4705,6.4477,6.4477,420000.0
2014-11-10 14:30:00,8.46,8.46,8.45,8.46,628800.0,6.4477,6.4477,6.4401,6.4477,628800.0
2014-11-10 15:00:00,8.46,8.47,8.46,8.46,809600.0,6.4477,6.4553,6.4477,6.4477,809600.0
2014-11-10 15:30:00,8.46,8.47,8.45,8.47,1246400.0,6.4477,6.4553,6.4401,6.4553,1246400.0
2014-11-11 09:30:00,8.46,8.48,8.41,8.42,923200.0,6.4477,6.4629,6.4096,6.4172,923200.0
2014-11-11 10:00:00,8.42,8.43,8.39,8.4,672000.0,6.4172,6.4248,6.3943,6.4019,672000.0
2014-11-11 10:30:00,8.4,8.41,8.4,8.41,289600.0,6.4019,6.4096,6.4019,6.4096,289600.0
2014-11-11 11:00:00,8.41,8.41,8.4,8.41,330400.0,6.4096,6.4096,6.4019,6.4096,330400.0
2014-11-11 11:30:00,8.41,8.42,8.41,8.41,332800.0,6.4096,6.4172,6.4096,6.4096,332800.0
2014-11-11 12:00:00,8.41,8.41,8.41,8.41,342400.0,6.4096,6.4096,6.4096,6.4096,342400.0
2014-11-11 12:30:00,8.41,8.41,8.4,8.4,237600.0,6.4096,6.4096,6.4019,6.4019,237600.0
2014-11-11 13:00:00,8.4,8.4,8.39,8.4,190400.0,6.4019,6.4019,6.3943,6.4019,190400.0
2014-11-11 13:30:00,8.39,8.4,8.38,8.39,486400.0,6.3943,6.4019,6.3867,6.3943,486400.0
2014-11-11 14:00:00,8.39,8.4,8.38,8.4,338400.0,6.3943,6.4019,6.3867,6.4019,338400.0
2014-11-11 14:30:00,8.4,8.4,8.38,8.4,531200.0,6.4019,6.4019,6.3867,6.4019,531200.0
2014-11-11 15:00:00,8.4,8.4,8.4,8.4,365600.0,6.4019,6.4019,6.4019,6.4019,365600.0
2014-11-11 15:30:00,8.4,8.41,8.39,8.4,1130400.0,6.4019,6.4096,6.3943,6.4019,1130400.0
2014-11-12 09:30:00,8.39,8.46,8.39,8.43,1031200.0,6.3943,6.4477,6.3943,6.4248,1031200.0
2014-11-12 10:00:00,8.43,8.43,8.4,8.4,441600.0,6.4248,6.4248,6.4019,6.4019,441600.0
2014-11-12 10:30:00,8.4,8.41,8.39,8.4,523200.0,6.4019,6.4096,6.3943,6.4019,523200.0
2014-11-12 11:00:00,8.4,8.4,8.38,8.38,409600.0,6.4019,6.4019,6.3867,6.3867,409600.0
2014-11-12 11:30:00,8.38,8.4,8.37,8.4,632000.0,6.3867,6.4019,6.3791,6.4019,632000.0
2014-11-12 12:00:00,8.4,8.44,8.4,8.43,712000.0,6.4019,6.4324,6.4019,6.4248,712000.0
2014-11-12 12:30:00,8.43,8.44,8.41,8.42,416000.0,6.4248,6.4324,6.4096,6.4172,416000.0
2014-11-12 13:00:00,8.42,8.42,8.4,8.42,417600.0,6.4172,6.4172,6.4019,6.4172,417600.0
2014-11-12 13:30:00,8.42,8.43,8.4,8.41,551200.0,6.4172,6.4248,6.4019,6.4096,551200.0
2014-11-12 14:00:00,8.41,8.41,8.4,8.41,512800.0,6.4096,6.4096,6.4019,6.4096,512800.0
2014-11-12 14:30:00,8.41,8.41,8.4,8.4,585600.0,6.4096,6.4096,6.4019,6.4019,585600.0
2014-11-12 15:00:00,8.4,8.41,8.4,8.4,750400.0,6.4019,6.4096,6.4019,6.4019,750400.0
2014-11-12 15:30:00,8.41,8.42,8.39,8.39,2016000.0,6.4096,6.4172,6.3943,6.3943,2016000.0
2014-11-13 09:30:00,8.51,8.53,8.49,8.53,576800.0,6.4858,6.501,6.4705,6.501,576800.0
2014-11-13 10:00:00,8.53,8.53,8.47,8.48,478400.0,6.501,6.501,6.4553,6.4629,478400.0
2014-11-13 10:30:00,8.48,8.49,8.46,8.47,376800.0,6.4629,6.4705,6.4477,6.4553,376800.0
2014-11-13 11:00:00,8.47,8.49,8.47,8.49,279200.0,6.4553,6.4705,6.4553,6.4705,279200.0
2014-11-13 11:30:00,8.49,8.49,8.47,8.48,422400.0,6.4705,6.4705,6.4553,6.4629,422400.0
2014-11-13 12:00:00,8.48,8.49,8.47,8.49,313600.0,6.4629,6.4705,6.4553,6.4705,313600.0
2014-11-13 12:30:00,8.49,8.53,8.49,8.53,373600.0,6.4705,6.501,6.4705,6.501,373600.0
2014-11-13 13:00:00,8.53,8.53,8.49,8.49,327200.0,6.501,6.501,6.4705,6.4705,327200.0
2014-11-13 13:30:00,8.49,8.51,8.48,8.5,275200.0,6.4705,6.4858,6.4629,6.4782,275200.0
2014-11-13 14:00:00,8.5,8.52,8.5,8.52,265600.0,6.4782,6.4934,6.4782,6.4934,265600.0
2014-11-13 14:30:00,8.52,8.53,8.51,8.51,186400.0,6.4934,6.501,6.4858,6.4858,186400.0
2014-11-13 15:00:00,8.51,8.52,8.5,8.5,278400.0,6.4858,6.4934,6.4782,6.4782,278400.0
2014-11-13 15:30:00,8.5,8.51,8.49,8.49,875200.0,6.4782,6.4858,6.4705,6.4705,875200.0
2014-11-14 09:30:00,8.48,8.48,8.43,8.45,540800.0,6.4629,6.4629,6.4248,6.4401,540800.0
2014-11-14 10:00:00,8.46,8.47,8.44,8.45,356000.0,6.4477,6.4553,6.4324,6.4401,356000.0
2014-11-14 10:30:00,8.45,8.49,8.43,8.48,353600.0,6.4401,6.4705,6.4248,6.4629,353600.0
2014-11-14 11:00:00,8.48,8.49,8.45,8.46,432800.0,6.4629,6.4705,6.4401,6.4477,432800.0
2014-11-14 11:30:00,8.46,8.47,8.45,8.46,262400.0,6.4477,6.4553,6.4401,6.4477,262400.0
2014-11-14 12:00:00,8.46,8.46,8.45,8.46,268800.0,6.4477,6.4477,6.4401,6.4477,268800.0
2014-11-14 12:30:00,8.46,8.48,8.46,8.47,255200.0,6.4477,6.4629,6.4477,6.4553,255200.0
2014-11-14 13:00:00,8.47,8.48,8.46,8.47,223200.0,6.4553,6.4629,6.4477,6.4553,223200.0
2014-11-14 13:30:00,8.47,8.47,8.46,8.47,217600.0,6.4553,6.4553,6.4477,6.4553,217600.0
2014-11-14 14:00:00,8.47,8.48,8.46,8.46,309600.0,6.4553,6.4629,6.4477,6.4477,309600.0
2014-11-14 14:30:00,8.47,8.47,8.46,8.46,327200.0,6.4553,6.4553,6.4477,6.4477,327200.0
2014-11-14 15:00:00,8.46,8.47,8.46,8.46,351200.0,6.4477,6.4553,6.4477,6.4477,351200.0
2014-11-14 15:30:00,8.46,8.49,8.46,8.48,903200.0,6.4477,6.4705,6.4477,6.4629,903200.0
2014-11-17 09:30:00,8.5,8.58,8.49,8.56,781600.0,6.4782,6.5391,6.4705,6.5239,781600.0
2014-11-17 10:00:00,8.56,8.61,8.56,8.56,716000.0,6.5239,6.562,6.5239,6.5239,716000.0
2014-11-17 10:30:00,8.57,8.58,8.53,8.57,669600.0,6.5315,6.5391,6.501,6.5315,669600.0
2014-11-17 11:00:00,8.57,8.58,8.53,8.53,376800.0,6.5315,6.5391,6.501,6.501,376800.0
2014-11-17 11:30:00,8.54,8.57,8.53,8.57,330400.0,6.5086,6.5315,6.501,6.5315,330400.0
2014-11-17 12:00:00,8.57,8.58,8.55,8.57,372000.0,6.5315,6.5391,6.5163,6.5315,372000.0
2014-11-17 12:30:00,8.56,8.57,8.53,8.53,589600.0,6.5239,6.5315,6.501,6.501,589600.0
2014-11-17 13:00:00,8.53,8.55,8.51,8.54,640800.0,6.501,6.5163,6.4858,6.5086,640800.0
2014-11-17 13:30:00,8.54,8.55,8.51,8.52,242400.0,6.5086,6.5163,6.4858,6.4934,242400.0
2014-11-17 14:00:00,8.52,8.52,8.51,8.52,215200.0,6.4934,6.4934,6.4858,6.4934,215200.0
2014-11-17 14:30:00,8.52,8.52,8.5,8.51,250400.0,6.4934,6.4934,6.4782,6.4858,250400.0
2014-11-17 15:00:00,8.51,8.52,8.5,8.5,223200.0,6.4858,6.4934,6.4782,6.4782,223200.0
2014-11-17 15:30:00,8.5,8.51,8.5,8.5,752000.0,6.4782,6.4858,6.4782,6.4782,752000.0
2014-11-18 09:30:00,8.52,8.56,8.49,8.51,1020800.0,6.4934,6.5239,6.4705,6.4858,1020800.0
2014-11-18 10:00:00,8.51,8.51,8.47,8.49,677600.0,6.4858,6.4858,6.4553,6.4705,677600.0
2014-11-18 10:30:00,8.48,8.51,8.48,8.49,1231200.0,6.4629,6.4858,6.4629,6.4705,1231200.0
2014-11-18 11:00:00,8.49,8.5,8.45,8.45,681600.0,6.4705,6.4782,6.4401,6.4401,681600.0
2014-11-18 11:30:00,8.45,8.46,8.45,8.46,362400.0,6.4401,6.4477,6.4401,6.4477,362400.0
2014-11-18 12:00:00,8.46,8.46,8.45,8.45,238400.0,6.4477,6.4477,6.4401,6.4401,238400.0
2014-11-18 12:30:00,8.45,8.46,8.36,8.43,3284800.0,6.4401,6.4477,6.3715,6.4248,3284800.0
2014-11-18 13:00:00,8.42,8.43,8.36,8.4,1216000.0,6.4172,6.4248,6.3715,6.4019,1216000.0
2014-11-18 13:30:00,8.4,8.43,8.39,8.43,319200.0,6.4019,6.4248,6.3943,6.4248,319200.0
2014-11-18 14:00:00,8.43,8.43,8.42,8.42,292800.0,6.4248,6.4248,6.4172,6.4172,292800.0
2014-11-18 14:30:00,8.42,8.43,8.42,8.43,367200.0,6.4172,6.4248,6.4172,6.4248,367200.0
2014-11-18 15:00:00,8.43,8.44,8.42,8.44,496000.0,6.4248,6.4324,6.4172,6.4324,496000.0
2014-11-18 15:30:00,8.44,8.44,8.41,8.42,1152800.0,6.4324,6.4324,6.4096,6.4172,1152800.0
2014-11-19 09:30:00,8.43,8.43,8.37,8.39,674400.0,6.4248,6.4248,6.3791,6.3943,674400.0
2014-11-19 10:00:00,8.39,8.41,8.38,8.41,452000.0,6.3943,6.4096,6.3867,6.4096,452000.0
2014-11-19 10:30:00,8.41,8.42,8.4,8.41,635200.0,6.4096,6.4172,6.4019,6.4096,635200.0
2014-11-19 11:00:00,8.41,8.44,8.39,8.39,4072800.0,6.4096,6.4324,6.3943,6.3943,4072800.0
2014-11-19 11:30:00,8.39,8.41,8.39,8.4,2411200.0,6.3943,6.4096,6.3943,6.4019,2411200.0
2014-11-19 12:00:00,8.4,8.43,8.4,8.43,196800.0,6.4019,6.4248,6.4019,6.4248,196800.0
2014-11-19 12:30:00,8.43,8.44,8.42,8.44,302400.0,6.4248,6.4324,6.4172,6.4324,302400.0
2014-11-19 13:00:00,8.44,8.44,8.42,8.43,288000.0,6.4324,6.4324,6.4172,6.4248,288000.0
2014-11-19 13:30:00,8.43,8.44,8.42,8.43,174400.0,6.4248,6.4324,6.4172,6.4248,174400.0
2014-11-19 14:00:00,8.43,8.44,8.41,8.41,575200.0,6.4248,6.4324,6.4096,6.4096,575200.0
2014-11-19 14:30:00,8.41,8.42,8.4,8.41,300000.0,6.4096,6.4172,6.4019,6.4096,300000.0
2014-11-19 15:00:00,8.41,8.41,8.39,8.39,516000.0,6.4096,6.4096,6.3943,6.3943,516000.0
2014-11-19 15:30:00,8.39,8.41,8.39,8.4,1020800.0,6.3943,6.4096,6.3943,6.4019,1020800.0
2014-11-20 09:30:00,8.48,8.52,8.45,8.45,1370400.0,6.4629,6.4934,6.4401,6.4401,1370400.0
2014-11-20 10:00:00,8.45,8.46,8.37,8.38,1614400.0,6.4401,6.4477,6.3791,6.3867,1614400.0
2014-11-20 10:30:00,8.38,8.38,8.33,8.34,1412800.0,6.3867,6.3867,6.3486,6.3562,1412800.0
2014-11-20 11:00:00,8.34,8.35,8.3,8.31,1655200.0,6.3562,6.3638,6.3257,6.3334,1655200.0
2014-11-20 11:30:00,8.3,8.33,8.3,8.31,718400.0,6.3257,6.3486,6.3257,6.3334,718400.0
2014-11-20 12:00:00,8.31,8.31,8.24,8.25,2930400.0,6.3334,6.3334,6.28,6.2876,2930400.0
2014-11-20 12:30:00,8.25,8.25,8.23,8.24,1795200.0,6.2876,6.2876,6.2724,6.28,1795200.0
2014-11-20 13:00:00,8.24,8.24,8.22,8.24,1221600.0,6.28,6.28,6.2648,6.28,1221600.0
2014-11-20 13:30:00,8.24,8.27,8.24,8.25,1202400.0,6.28,6.3029,6.28,6.2876,1202400.0
2014-11-20 14:00:00,8.26,8.27,8.25,8.26,1028000.0,6.2952,6.3029,6.2876,6.2952,1028000.0
2014-11-20 14:30:00,8.26,8.29,8.26,8.28,1524000.0,6.2952,6.3181,6.2952,6.3105,1524000.0
2014-11-20 15:00:00,8.28,8.29,8.25,8.27,1268000.0,6.3105,6.3181,6.2876,6.3029,1268000.0
2014-11-20 15:30:00,8.27,8.29,8.26,8.28,3716800.0,6.3029,6.3181,6.2952,6.3105,3716800.0
2014-11-21 09:30:00,8.4,8.47,8.37,8.45,1156800.0,6.4019,6.4553,6.3791,6.4401,1156800.0
2014-11-21 10:00:00,8.45,8.45,8.41,8.43,371200.0,6.4401,6.4401,6.4096,6.4248,371200.0
2014-11-21 10:30:00,8.43,8.46,8.43,8.46,400000.0,6.4248,6.4477,6.4248,6.4477,400000.0
2014-11-21 11:00:00,8.46,8.49,8.46,8.47,392000.0,6.4477,6.4705,6.4477,6.4553,392000.0
2014-11-21 11:30:00,8.47,8.48,8.46,8.46,148000.0,6.4553,6.4629,6.4477,6.4477,148000.0
2014-11-21 12:00:00,8.46,8.47,8.45,8.45,136000.0,6.4477,6.4553,6.4401,6.4401,136000.0
2014-11-21 12:30:00,8.45,8.46,8.44,8.44,148000.0,6.4401,6.4477,6.4324,6.4324,148000.0
2014-11-21 13:00:00,8.44,8.45,8.44,8.45,164800.0,6.4324,6.4401,6.4324,6.4401,164800.0
2014-11-21 13:30:00,8.45,8.48,8.44,8.47,396000.0,6.4401,6.4629,6.4324,6.4553,396000.0
2014-11-21 14:00:00,8.48,8.48,8.47,8.47,500000.0,6.4629,6.4629,6.4553,6.4553,500000.0
2014-11-21 14:30:00,8.47,8.47,8.45,8.46,332800.0,6.4553,6.4553,6.4401,6.4477,332800.0
2014-11-21 15:00:00,8.46,8.48,8.46,8.47,444000.0,6.4477,6.4629,6.4477,6.4553,444000.0
2014-11-21 15:30:00,8.47,8.48,8.47,8.48,1312000.0,6.4553,6.4629,6.4553,6.4629,1312000.0
2014-11-24 09:30:00,8.58,8.6,8.55,8.6,1473600.0,6.5391,6.5544,6.5163,6.5544,1473600.0
2014-11-24 10:00:00,8.59,8.62,8.59,8.6,982400.0,6.5468,6.5696,6.5468,6.5544,982400.0
2014-11-24 10:30:00,8.61,8.69,8.6,8.69,1125600.0,6.562,6.623,6.5544,6.623,1125600.0
2014-11-24 11:00:00,8.69,8.7,8.66,8.67,713600.0,6.623,6.6306,6.6001,6.6077,713600.0
2014-11-24 11:30:00,8.67,8.72,8.67,8.71,879200.0,6.6077,6.6458,6.6077,6.6382,879200.0
2014-11-24 12:00:00,8.71,8.72,8.7,8.7,887200.0,6.6382,6.6458,6.6306,6.6306,887200.0
2014-11-24 12:30:00,8.7,8.71,8.67,8.67,516800.0,6.6306,6.6382,6.6077,6.6077,516800.0
2014-11-24 13:00:00,8.67,8.7,8.66,8.69,504800.0,6.6077,6.6306,6.6001,6.623,504800.0
2014-11-24 13:30:00,8.69,8.72,8.69,8.72,472800.0,6.623,6.6458,6.623,6.6458,472800.0
2014-11-24 14:00:00,8.72,8.73,8.71,8.72,600000.0,6.6458,6.6534,6.6382,6.6458,600000.0
2014-11-24 14:30:00,8.72,8.74,8.71,8.71,1768000.0,6.6458,6.6611,6.6382,6.6382,1768000.0
2014-11-24 15:00:00,8.71,8.73,8.71,8.72,1888000.0,6.6382,6.6534,6.6382,6.6458,1888000.0
2014-11-24 15:30:00,8.72,8.73,8.71,8.71,2724800.0,6.6458,6.6534,6.6382,6.6382,2724800.0
2014-11-25 09:30:00,8.62,8.65,8.58,8.6,1288000.0,6.5696,6.5925,6.5391,6.5544,1288000.0
2014-11-25 10:00:00,8.6,8.63,8.56,8.63,829600.0,6.5544,6.5772,6.5239,6.5772,829600.0
2014-11-25 10:30:00,8.63,8.64,8.6,8.62,1608000.0,6.5772,6.5849,6.5544,6.5696,1608000.0
2014-11-25 11:00:00,8.62,8.64,8.61,8.63,409600.0,6.5696,6.5849,6.562,6.5772,409600.0
2014-11-25 11:30:00,8.63,8.64,8.62,8.63,296800.0,6.5772,6.5849,6.5696,6.5772,296800.0
2014-11-25 12:00:00,8.64,8.66,8.63,8.64,355200.0,6.5849,6.6001,6.5772,6.5849,355200.0
2014-11-25 12:30:00,8.64,8.65,8.63,8.64,157600.0,6.5849,6.5925,6.5772,6.5849,157600.0
2014-11-25 13:00:00,8.64,8.66,8.63,8.64,418400.0,6.5849,6.6001,6.5772,6.5849,418400.0
2014-11-25 13:30:00,8.64,8.65,8.63,8.63,408000.0,6.5849,6.5925,6.5772,6.5772,408000.0
2014-11-25 14:00:00,8.63,8.63,8.61,8.61,488000.0,6.5772,6.5772,6.562,6.562,488000.0
2014-11-25 14:30:00,8.61,8.62,8.6,8.6,484000.0,6.562,6.5696,6.5544,6.5544,484000.0
2014-11-25 15:00:00,8.6,8.61,8.6,8.6,728000.0,6.5544,6.562,6.5544,6.5544,728000.0
2014-11-25 15:30:00,8.6,8.61,8.59,8.61,1547200.0,6.5544,6.562,6.5468,6.562,1547200.0
2014-11-26 09:30:00,8.65,8.71,8.64,8.68,1065600.0,6.5925,6.6382,6.5849,6.6153,1065600.0
2014-11-26 10:00:00,8.69,8.72,8.68,8.71,728800.0,6.623,6.6458,6.6153,6.6382,728800.0
2014-11-26 10:30:00,8.72,8.72,8.71,8.71,384000.0,6.6458,6.6458,6.6382,6.6382,384000.0
2014-11-26 11:00:00,8.71,8.74,8.71,8.74,347200.0,6.6382,6.6611,6.6382,6.6611,347200.0
2014-11-26 11:30:00,8.74,8.74,8.69,8.69,481600.0,6.6611,6.6611,6.623,6.623,481600.0
2014-11-26 12:00:00,8.69,8.7,8.69,8.7,279200.0,6.623,6.6306,6.623,6.6306,279200.0
2014-11-26 12:30:00,8.7,8.7,8.68,8.68,410400.0,6.6306,6.6306,6.6153,6.6153,410400.0
2014-11-26 13:00:00,8.68,8.69,8.67,8.69,568000.0,6.6153,6.623,6.6077,6.623,568000.0
2014-11-26 13:30:00,8.69,8.72,8.69,8.72,448000.0,6.623,6.6458,6.623,6.6458,448000.0
2014-11-26 14:00:00,8.72,8.72,8.71,8.72,589600.0,6.6458,6.6458,6.6382,6.6458,589600.0
2014-11-26 14:30:00,8.72,8.74,8.72,8.72,284000.0,6.6458,6.6611,6.6458,6.6458,284000.0
2014-11-26 15:00:00,8.72,8.74,8.72,8.73,312800.0,6.6458,6.6611,6.6458,6.6534,312800.0
2014-11-26 15:30:00,8.74,8.74,8.71,8.73,1112000.0,6.6611,6.6611,6.6382,6.6534,1112000.0
2014-11-28 09:30:00,8.71,8.72,8.66,8.69,868000.0,6.6382,6.6458,6.6001,6.623,868000.0
2014-11-28 10:00:00,8.69,8.76,8.69,8.74,852800.0,6.623,6.6763,6.623,6.6611,852800.0
2014-11-28 10:30:00,8.75,8.76,8.73,8.75,625600.0,6.6687,6.6763,6.6534,6.6687,625600.0
2014-11-28 11:00:00,8.75,8.78,8.74,8.77,545600.0,6.6687,6.6916,6.6611,6.6839,545600.0
2014-11-28 11:30:00,8.77,8.77,8.75,8.75,513600.0,6.6839,6.6839,6.6687,6.6687,513600.0
2014-11-28 12:00:00,8.75,8.76,8.75,8.75,528000.0,6.6687,6.6763,6.6687,6.6687,528000.0
2014-11-28 12:30:00,8.75,8.75,8.72,8.72,1483200.0,6.6687,6.6687,6.6458,6.6458,1483200.0
2014-12-01 09:30:00,8.71,8.75,8.7,8.75,524800.0,6.6382,6.6687,6.6306,6.6687,524800.0
2014-12-01 10:00:00,8.75,8.8,8.75,8.79,508800.0,6.6687,6.7068,6.6687,6.6992,508800.0
2014-12-01 10:30:00,8.78,8.79,8.73,8.75,694400.0,6.6916,6.6992,6.6534,6.6687,694400.0
2014-12-01 11:00:00,8.75,8.75,8.74,8.75,381600.0,6.6687,6.6687,6.6611,6.6687,381600.0
2014-12-01 11:30:00,8.75,8.75,8.72,8.74,439200.0,6.6687,6.6687,6.6458,6.6611,439200.0
2014-12-01 12:00:00,8.74,8.77,8.74,8.77,241600.0,6.6611,6.6839,6.6611,6.6839,241600.0
2014-12-01 12:30:00,8.78,8.79,8.76,8.79,643200.0,6.6916,6.6992,6.6763,6.6992,643200.0
2014-12-01 13:00:00,8.79,8.8,8.76,8.76,308000.0,6.6992,6.7068,6.6763,6.6763,308000.0
2014-12-01 13:30:00,8.76,8.77,8.74,8.74,348800.0,6.6763,6.6839,6.6611,6.6611,348800.0
2014-12-01 14:00:00,8.74,8.75,8.71,8.72,476000.0,6.6611,6.6687,6.6382,6.6458,476000.0
2014-12-01 14:30:00,8.72,8.73,8.72,8.73,360800.0,6.6458,6.6534,6.6458,6.6534,360800.0
2014-12-01 15:00:00,8.73,8.75,8.73,8.74,516800.0,6.6534,6.6687,6.6534,6.6611,516800.0
2014-12-01 15:30:00,8.74,8.75,8.72,8.73,1442400.0,6.6611,6.6687,6.6458,6.6534,1442400.0
2014-12-02 09:30:00,8.59,8.64,8.54,8.55,660000.0,6.5468,6.5849,6.5086,6.5163,660000.0
2014-12-02 10:00:00,8.56,8.56,8.53,8.54,448800.0,6.5239,6.5239,6.501,6.5086,448800.0
2014-12-02 10:30:00,8.54,8.56,8.54,8.54,592800.0,6.5086,6.5239,6.5086,6.5086,592800.0
2014-12-02 11:00:00,8.54,8.59,8.54,8.59,602400.0,6.5086,6.5468,6.5086,6.5468,602400.0
2014-12-02 11:30:00,8.59,8.62,8.57,8.61,364000.0,6.5468,6.5696,6.5315,6.562,364000.0
2014-12-02 12:00:00,8.61,8.62,8.6,8.6,462400.0,6.562,6.5696,6.5544,6.5544,462400.0
2014-12-02 12:30:00,8.6,8.6,8.58,8.58,474400.0,6.5544,6.5544,6.5391,6.5391,474400.0
2014-12-02 13:00:00,8.58,8.6,8.58,8.59,168000.0,6.5391,6.5544,6.5391,6.5468,168000.0
2014-12-02 13:30:00,8.59,8.61,8.59,8.6,258400.0,6.5468,6.562,6.5468,6.5544,258400.0
2014-12-02 14:00:00,8.6,8.62,8.6,8.62,242400.0,6.5544,6.5696,6.5544,6.5696,242400.0
2014-12-02 14:30:00,8.62,8.63,8.61,8.63,236000.0,6.5696,6.5772,6.562,6.5772,236000.0
2014-12-02 15:00:00,8.63,8.64,8.63,8.63,421600.0,6.5772,6.5849,6.5772,6.5772,421600.0
2014-12-02 15:30:00,8.63,8.65,8.62,8.64,1254400.0,6.5772,6.5925,6.5696,6.5849,1254400.0
2014-12-03 09:30:00,8.64,8.64,8.56,8.6,742400.0,6.5849,6.5849,6.5239,6.5544,742400.0
2014-12-03 10:00:00,8.6,8.63,8.6,8.63,505600.0,6.5544,6.5772,6.5544,6.5772,505600.0
2014-12-03 10:30:00,8.63,8.64,8.62,8.64,468000.0,6.5772,6.5849,6.5696,6.5849,468000.0
2014-12-03 11:00:00,8.64,8.68,8.64,8.67,310400.0,6.5849,6.6153,6.5849,6.6077,310400.0
2014-12-03 11:30:00,8.68,8.68,8.66,8.67,336000.0,6.6153,6.6153,6.6001,6.6077,336000.0
2014-12-03 12:00:00,8.68,8.69,8.67,8.69,168000.0,6.6153,6.623,6.6077,6.623,168000.0
2014-12-03 12:30:00,8.69,8.7,8.69,8.69,144800.0,6.623,6.6306,6.623,6.623,144800.0
2014-12-03 13:00:00,8.69,8.71,8.69,8.71,198400.0,6.623,6.6382,6.623,6.6382,198400.0
2014-12-03 13:30:00,8.71,8.72,8.69,8.7,316800.0,6.6382,6.6458,6.623,6.6306,316800.0
2014-12-03 14:00:00,8.7,8.71,8.7,8.7,216000.0,6.6306,6.6382,6.6306,6.6306,216000.0
2014-12-03 14:30:00,8.7,8.71,8.7,8.71,242400.0,6.6306,6.6382,6.6306,6.6382,242400.0
2014-12-03 15:00:00,8.71,8.71,8.7,8.7,362400.0,6.6382,6.6382,6.6306,6.6306,362400.0
2014-12-03 15:30:00,8.7,8.72,8.7,8.72,2015200.0,6.6306,6.6458,6.6306,6.6458,2015200.0
2014-12-04 09:30:00,8.59,8.6,8.54,8.58,1404000.0,6.5468,6.5544,6.5086,6.5391,1404000.0
2014-12-04 10:00:00,8.58,8.59,8.56,8.58,476800.0,6.5391,6.5468,6.5239,6.5391,476800.0
2014-12-04 10:30:00,8.58,8.58,8.55,8.56,489600.0,6.5391,6.5391,6.5163,6.5239,489600.0
2014-12-04 11:00:00,8.56,8.59,8.53,8.53,512000.0,6.5239,6.5468,6.501,6.501,512000.0
2014-12-04 11:30:00,8.53,8.58,8.52,8.57,485600.0,6.501,6.5391,6.4934,6.5315,485600.0
2014-12-04 12:00:00,8.57,8.58,8.56,8.57,283200.0,6.5315,6.5391,6.5239,6.5315,283200.0
2014-12-04 12:30:00,8.58,8.59,8.57,8.59,251200.0,6.5391,6.5468,6.5315,6.5468,251200.0
2014-12-04 13:00:00,8.59,8.6,8.59,8.59,169600.0,6.5468,6.5544,6.5468,6.5468,169600.0
2014-12-04 13:30:00,8.59,8.6,8.58,8.59,359200.0,6.5468,6.5544,6.5391,6.5468,359200.0
2014-12-04 14:00:00,8.59,8.61,8.59,8.61,238400.0,6.5468,6.562,6.5468,6.562,238400.0
2014-12-04 14:30:00,8.61,8.61,8.59,8.6,449600.0,6.562,6.562,6.5468,6.5544,449600.0
2014-12-04 15:00:00,8.59,8.6,8.56,8.56,400000.0,6.5468,6.5544,6.5239,6.5239,400000.0
2014-12-04 15:30:00,8.56,8.57,8.55,8.55,1140000.0,6.5239,6.5315,6.5163,6.5163,1140000.0
2014-12-05 09:30:00,8.46,8.47,8.43,8.45,880800.0,6.4477,6.4553,6.4248,6.4401,880800.0
2014-12-05 10:00:00,8.45,8.46,8.42,8.43,784000.0,6.4401,6.4477,6.4172,6.4248,784000.0
2014-12-05 10:30:00,8.43,8.43,8.38,8.39,926400.0,6.4248,6.4248,6.3867,6.3943,926400.0
2014-12-05 11:00:00,8.39,8.45,8.39,8.44,580000.0,6.3943,6.4401,6.3943,6.4324,580000.0
2014-12-05 11:30:00,8.44,8.44,8.41,8.41,528000.0,6.4324,6.4324,6.4096,6.4096,528000.0
2014-12-05 12:00:00,8.41,8.43,8.4,8.4,456000.0,6.4096,6.4248,6.4019,6.4019,456000.0
2014-12-05 12:30:00,8.4,8.41,8.38,8.38,405600.0,6.4019,6.4096,6.3867,6.3867,405600.0
2014-12-05 13:00:00,8.38,8.39,8.38,8.38,387200.0,6.3867,6.3943,6.3867,6.3867,387200.0
2014-12-05 13:30:00,8.38,8.39,8.37,8.39,451200.0,6.3867,6.3943,6.3791,6.3943,451200.0
2014-12-05 14:00:00,8.39,8.42,8.38,8.42,759200.0,6.3943,6.4172,6.3867,6.4172,759200.0
2014-12-05 14:30:00,8.42,8.43,8.41,8.42,499200.0,6.4172,6.4248,6.4096,6.4172,499200.0
2014-12-05 15:00:00,8.42,8.43,8.41,8.43,599200.0,6.4172,6.4248,6.4096,6.4248,599200.0
2014-12-05 15:30:00,8.42,8.43,8.4,8.41,1228800.0,6.4172,6.4248,6.4019,6.4096,1228800.0
2014-12-08 09:30:00,8.07,8.09,8.02,8.03,3414000.0,6.1504,6.1657,6.1123,6.12,3414000.0
2014-12-08 10:00:00,8.03,8.09,8.0,8.08,3037600.0,6.12,6.1657,6.0971,6.1581,3037600.0
2014-12-08 10:30:00,8.08,8.11,8.03,8.09,2141200.0,6.1581,6.1809,6.12,6.1657,2141200.0
2014-12-08 11:00:00,8.09,8.11,8.06,8.08,896400.0,6.1657,6.1809,6.1428,6.1581,896400.0
2014-12-08 11:30:00,8.08,8.1,8.08,8.1,1411600.0,6.1581,6.1733,6.1581,6.1733,1411600.0
2014-12-08 12:00:00,8.1,8.12,8.08,8.11,1132400.0,6.1733,6.1885,6.1581,6.1809,1132400.0
2014-12-08 12:30:00,8.11,8.14,8.1,8.12,1500000.0,6.1809,6.2038,6.1733,6.1885,1500000.0
2014-12-08 13:00:00,8.12,8.13,8.11,8.12,943600.0,6.1885,6.1962,6.1809,6.1885,943600.0
2014-12-08 13:30:00,8.12,8.13,8.09,8.09,432000.0,6.1885,6.1962,6.1657,6.1657,432000.0
2014-12-08 14:00:00,8.09,8.11,8.09,8.11,607600.0,6.1657,6.1809,6.1657,6.1809,607600.0
2014-12-08 14:30:00,8.11,8.12,8.1,8.1,638800.0,6.1809,6.1885,6.1733,6.1733,638800.0
2014-12-08 15:00:00,8.1,8.1,8.08,8.08,1174800.0,6.1733,6.1733,6.1581,6.1581,1174800.0
2014-12-08 15:30:00,8.08,8.09,8.06,8.08,3359200.0,6.1581,6.1657,6.1428,6.1581,3359200.0
2014-12-09 09:30:00,8.04,8.11,8.03,8.06,2435200.0,6.1276,6.1809,6.12,6.1428,2435200.0
2014-12-09 10:00:00,8.06,8.08,8.01,8.06,1193200.0,6.1428,6.1581,6.1047,6.1428,1193200.0
2014-12-09 10:30:00,8.07,8.07,8.03,8.05,1051200.0,6.1504,6.1504,6.12,6.1352,1051200.0
2014-12-09 11:00:00,8.05,8.06,8.02,8.05,672400.0,6.1352,6.1428,6.1123,6.1352,672400.0
2014-12-09 11:30:00,8.05,8.05,8.01,8.02,607600.0,6.1352,6.1352,6.1047,6.1123,607600.0
2014-12-09 12:00:00,8.02,8.04,8.02,8.03,669200.0,6.1123,6.1276,6.1123,6.12,669200.0
2014-12-09 12:30:00,8.03,8.04,8.0,8.02,1224800.0,6.12,6.1276,6.0971,6.1123,1224800.0
2014-12-09 13:00:00,8.02,8.02,7.98,7.98,1142400.0,6.1123,6.1123,6.0818,6.0818,1142400.0
2014-12-09 13:30:00,7.98,8.02,7.98,8.01,570400.0,6.0818,6.1123,6.0818,6.1047,570400.0
2014-12-09 14:00:00,8.01,8.02,7.97,7.97,770000.0,6.1047,6.1123,6.0742,6.0742,770000.0
2014-12-09 14:30:00,7.97,7.98,7.94,7.98,989200.0,6.0742,6.0818,6.0514,6.0818,989200.0
2014-12-09 15:00:00,7.97,8.01,7.97,8.0,614800.0,6.0742,6.1047,6.0742,6.0971,614800.0
2014-12-09 15:30:00,8.0,8.06,8.0,8.04,2886000.0,6.0971,6.1428,6.0971,6.1276,2886000.0
2014-12-10 09:30:00,8.02,8.04,8.0,8.04,892400.0,6.1123,6.1276,6.0971,6.1276,892400.0
2014-12-10 10:00:00,8.03,8.05,8.03,8.03,739200.0,6.12,6.1352,6.12,6.12,739200.0
2014-12-10 10:30:00,8.03,8.04,7.96,8.0,523600.0,6.12,6.1276,6.0666,6.0971,523600.0
2014-12-10 11:00:00,8.0,8.01,7.99,7.99,332400.0,6.0971,6.1047,6.0895,6.0895,332400.0
2014-12-10 11:30:00,8.0,8.0,7.97,7.99,387600.0,6.0971,6.0971,6.0742,6.0895,387600.0
2014-12-10 12:00:00,8.0,8.01,7.98,7.98,590000.0,6.0971,6.1047,6.0818,6.0818,590000.0
2014-12-10 12:30:00,7.98,7.98,7.95,7.95,344000.0,6.0818,6.0818,6.059,6.059,344000.0
2014-12-10 13:00:00,7.95,7.98,7.95,7.98,254000.0,6.059,6.0818,6.059,6.0818,254000.0
2014-12-10 13:30:00,7.98,7.99,7.95,7.95,346800.0,6.0818,6.0895,6.059,6.059,346800.0
2014-12-10 14:00:00,7.95,7.96,7.94,7.94,430000.0,6.059,6.0666,6.0514,6.0514,430000.0
2014-12-10 14:30:00,7.94,7.94,7.88,7.88,525600.0,6.0514,6.0514,6.0056,6.0056,525600.0
2014-12-10 15:00:00,7.89,7.9,7.85,7.9,1132000.0,6.0133,6.0209,5.9828,6.0209,1132000.0
2014-12-10 15:30:00,7.9,7.91,7.85,7.85,1758400.0,6.0209,6.0285,5.9828,5.9828,1758400.0
2014-12-11 09:30:00,7.74,7.93,7.72,7.92,3042400.0,5.8989,6.0437,5.8837,6.0361,3042400.0
2014-12-11 10:00:00,7.91,7.96,7.9,7.9,1695600.0,6.0285,6.0666,6.0209,6.0209,1695600.0
2014-12-11 10:30:00,7.9,7.94,7.9,7.92,890800.0,6.0209,6.0514,6.0209,6.0361,890800.0
2014-12-11 11:00:00,7.92,7.93,7.9,7.9,852800.0,6.0361,6.0437,6.0209,6.0209,852800.0
2014-12-11 11:30:00,7.9,7.92,7.9,7.92,424800.0,6.0209,6.0361,6.0209,6.0361,424800.0
2014-12-11 12:00:00,7.92,7.92,7.9,7.9,1479200.0,6.0361,6.0361,6.0209,6.0209,1479200.0
2014-12-11 12:30:00,7.9,7.92,7.9,7.92,734400.0,6.0209,6.0361,6.0209,6.0361,734400.0
2014-12-11 13:00:00,7.92,7.92,7.9,7.91,779200.0,6.0361,6.0361,6.0209,6.0285,779200.0
2014-12-11 13:30:00,7.9,7.92,7.9,7.91,500800.0,6.0209,6.0361,6.0209,6.0285,500800.0
2014-12-11 14:00:00,7.91,7.92,7.9,7.9,728400.0,6.0285,6.0361,6.0209,6.0209,728400.0
2014-12-11 14:30:00,7.9,7.91,7.89,7.9,813600.0,6.0209,6.0285,6.0133,6.0209,813600.0
2014-12-11 15:00:00,7.9,7.94,7.9,7.93,1314000.0,6.0209,6.0514,6.0209,6.0437,1314000.0
2014-12-11 15:30:00,7.93,7.95,7.9,7.91,2363200.0,6.0437,6.059,6.0209,6.0285,2363200.0
2014-12-12 09:30:00,7.84,7.87,7.81,7.86,1311200.0,5.9751,5.998,5.9523,5.9904,1311200.0
2014-12-12 10:00:00,7.86,7.87,7.83,7.86,884400.0,5.9904,5.998,5.9675,5.9904,884400.0
2014-12-12 10:30:00,7.86,7.93,7.85,7.87,978800.0,5.9904,6.0437,5.9828,5.998,978800.0
2014-12-12 11:00:00,7.88,7.89,7.84,7.85,618000.0,6.0056,6.0133,5.9751,5.9828,618000.0
2014-12-12 11:30:00,7.85,7.87,7.84,7.85,515200.0,5.9828,5.998,5.9751,5.9828,515200.0
2014-12-12 12:00:00,7.85,7.88,7.84,7.86,817200.0,5.9828,6.0056,5.9751,5.9904,817200.0
2014-12-12 12:30:00,7.86,7.89,7.86,7.87,814400.0,5.9904,6.0133,5.9904,5.998,814400.0
2014-12-12 13:00:00,7.87,7.89,7.86,7.88,531200.0,5.998,6.0133,5.9904,6.0056,531200.0
2014-12-12 13:30:00,7.88,7.88,7.87,7.88,549200.0,6.0056,6.0056,5.998,6.0056,549200.0
2014-12-12 14:00:00,7.88,7.88,7.85,7.86,878000.0,6.0056,6.0056,5.9828,5.9904,878000.0
2014-12-12 14:30:00,7.86,7.87,7.85,7.86,584000.0,5.9904,5.998,5.9828,5.9904,584000.0
2014-12-12 15:00:00,7.86,7.86,7.84,7.85,856400.0,5.9904,5.9904,5.9751,5.9828,856400.0
2014-12-12 15:30:00,7.85,7.86,7.82,7.82,1856000.0,5.9828,5.9904,5.9599,5.9599,1856000.0
2014-12-15 09:30:00,7.75,7.8,7.74,7.77,1782800.0,5.9066,5.9447,5.8989,5.9218,1782800.0
2014-12-15 10:00:00,7.77,7.77,7.75,7.76,1146400.0,5.9218,5.9218,5.9066,5.9142,1146400.0
2014-12-15 10:30:00,7.75,7.76,7.75,7.75,676800.0,5.9066,5.9142,5.9066,5.9066,676800.0
2014-12-15 11:00:00,7.75,7.75,7.73,7.74,680000.0,5.9066,5.9066,5.8913,5.8989,680000.0
2014-12-15 11:30:00,7.74,7.74,7.68,7.68,622800.0,5.8989,5.8989,5.8532,5.8532,622800.0
2014-12-15 12:00:00,7.68,7.71,7.67,7.71,642400.0,5.8532,5.8761,5.8456,5.8761,642400.0
2014-12-15 12:30:00,7.71,7.72,7.7,7.71,761600.0,5.8761,5.8837,5.8684,5.8761,761600.0
2014-12-15 13:00:00,7.71,7.71,7.7,7.7,840400.0,5.8761,5.8761,5.8684,5.8684,840400.0
2014-12-15 13:30:00,7.7,7.71,7.7,7.71,314800.0,5.8684,5.8761,5.8684,5.8761,314800.0
2014-12-15 14:00:00,7.71,7.72,7.7,7.72,556800.0,5.8761,5.8837,5.8684,5.8837,556800.0
2014-12-15 14:30:00,7.72,7.74,7.71,7.72,971200.0,5.8837,5.8989,5.8761,5.8837,971200.0
2014-12-15 15:00:00,7.72,7.75,7.71,7.74,1128000.0,5.8837,5.9066,5.8761,5.8989,1128000.0
2014-12-15 15:30:00,7.75,7.75,7.72,7.72,2257600.0,5.9066,5.9066,5.8837,5.8837,2257600.0
2014-12-16 09:30:00,7.63,7.65,7.6,7.65,1669600.0,5.8151,5.8303,5.7922,5.8303,1669600.0
2014-12-16 10:00:00,7.65,7.75,7.64,7.75,2592000.0,5.8303,5.9066,5.8227,5.9066,2592000.0
2014-12-16 10:30:00,7.75,7.75,7.72,7.74,750400.0,5.9066,5.9066,5.8837,5.8989,750400.0
2014-12-16 11:00:00,7.74,7.82,7.73,7.82,1491200.0,5.8989,5.9599,5.8913,5.9599,1491200.0
2014-12-16 11:30:00,7.82,7.83,7.8,7.81,834400.0,5.9599,5.9675,5.9447,5.9523,834400.0
2014-12-16 12:00:00,7.81,7.83,7.8,7.83,671600.0,5.9523,5.9675,5.9447,5.9675,671600.0
2014-12-16 12:30:00,7.83,7.84,7.79,7.8,543600.0,5.9675,5.9751,5.937,5.9447,543600.0
2014-12-16 13:00:00,7.79,7.8,7.76,7.77,476000.0,5.937,5.9447,5.9142,5.9218,476000.0
2014-12-16 13:30:00,7.77,7.79,7.76,7.79,643600.0,5.9218,5.937,5.9142,5.937,643600.0
2014-12-16 14:00:00,7.79,7.85,7.79,7.84,1066800.0,5.937,5.9828,5.937,5.9751,1066800.0
2014-12-16 14:30:00,7.84,7.85,7.79,7.82,1276000.0,5.9751,5.9828,5.937,5.9599,1276000.0
2014-12-16 15:00:00,7.82,7.83,7.78,7.79,943200.0,5.9599,5.9675,5.9294,5.937,943200.0
2014-12-16 15:30:00,7.79,7.8,7.75,7.75,2348800.0,5.937,5.9447,5.9066,5.9066,2348800.0
2014-12-17 09:30:00,7.72,7.75,7.71,7.74,2590000.0,5.8837,5.9066,5.8761,5.8989,2590000.0
2014-12-17 10:00:00,7.74,7.75,7.7,7.71,895600.0,5.8989,5.9066,5.8684,5.8761,895600.0
2014-12-17 10:30:00,7.71,7.74,7.68,7.72,509600.0,5.8761,5.8989,5.8532,5.8837,509600.0
2014-12-17 11:00:00,7.71,7.74,7.71,7.74,879600.0,5.8761,5.8989,5.8761,5.8989,879600.0
2014-12-17 11:30:00,7.74,7.78,7.73,7.77,890400.0,5.8989,5.9294,5.8913,5.9218,890400.0
2014-12-17 12:00:00,7.77,7.78,7.75,7.76,467600.0,5.9218,5.9294,5.9066,5.9142,467600.0
2014-12-17 12:30:00,7.76,7.78,7.74,7.76,504000.0,5.9142,5.9294,5.8989,5.9142,504000.0
2014-12-17 13:00:00,7.75,7.78,7.75,7.78,675600.0,5.9066,5.9294,5.9066,5.9294,675600.0
2014-12-17 13:30:00,7.78,7.79,7.77,7.78,1501600.0,5.9294,5.937,5.9218,5.9294,1501600.0
2014-12-17 14:00:00,7.78,7.84,7.78,7.83,983600.0,5.9294,5.9751,5.9294,5.9675,983600.0
2014-12-17 14:30:00,7.83,7.85,7.82,7.83,1311200.0,5.9675,5.9828,5.9599,5.9675,1311200.0
2014-12-17 15:00:00,7.83,7.84,7.81,7.83,1625600.0,5.9675,5.9751,5.9523,5.9675,1625600.0
2014-12-17 15:30:00,7.83,7.85,7.83,7.83,4220400.0,5.9675,5.9828,5.9675,5.9675,4220400.0
2014-12-18 09:30:00,7.93,8.06,7.93,8.02,2513200.0,6.0437,6.1428,6.0437,6.1123,2513200.0
2014-12-18 10:00:00,8.02,8.07,8.01,8.04,1873200.0,6.1123,6.1504,6.1047,6.1276,1873200.0
2014-12-18 10:30:00,8.04,8.04,8.02,8.03,1598400.0,6.1276,6.1276,6.1123,6.12,1598400.0
2014-12-18 11:00:00,8.03,8.03,8.0,8.02,809600.0,6.12,6.12,6.0971,6.1123,809600.0
2014-12-18 11:30:00,8.02,8.07,8.02,8.07,760400.0,6.1123,6.1504,6.1123,6.1504,760400.0
2014-12-18 12:00:00,8.07,8.08,8.03,8.05,609200.0,6.1504,6.1581,6.12,6.1352,609200.0
2014-12-18 12:30:00,8.05,8.06,8.05,8.06,750000.0,6.1352,6.1428,6.1352,6.1428,750000.0
2014-12-18 13:00:00,8.06,8.09,8.05,8.08,1048400.0,6.1428,6.1657,6.1352,6.1581,1048400.0
2014-12-18 13:30:00,8.08,8.1,8.07,8.09,740400.0,6.1581,6.1733,6.1504,6.1657,740400.0
2014-12-18 14:00:00,8.09,8.1,8.07,8.09,861600.0,6.1657,6.1733,6.1504,6.1657,861600.0
2014-12-18 14:30:00,8.09,8.11,8.09,8.11,1487200.0,6.1657,6.1809,6.1657,6.1809,1487200.0
2014-12-18 15:00:00,8.11,8.12,8.1,8.11,1216000.0,6.1809,6.1885,6.1733,6.1809,1216000.0
2014-12-18 15:30:00,8.11,8.15,8.1,8.14,3376800.0,6.1809,6.2114,6.1733,6.2038,3376800.0
2014-12-19 09:30:00,8.13,8.15,8.08,8.13,1343200.0,6.1962,6.2114,6.1581,6.1962,1343200.0
2014-12-19 10:00:00,8.13,8.14,8.11,8.11,712800.0,6.1962,6.2038,6.1809,6.1809,712800.0
2014-12-19 10:30:00,8.11,8.12,8.08,8.1,575600.0,6.1809,6.1885,6.1581,6.1733,575600.0
2014-12-19 11:00:00,8.1,8.11,8.09,8.1,756800.0,6.1733,6.1809,6.1657,6.1733,756800.0
2014-12-19 11:30:00,8.1,8.11,8.09,8.1,587200.0,6.1733,6.1809,6.1657,6.1733,587200.0
2014-12-19 12:00:00,8.1,8.1,8.08,8.08,487200.0,6.1733,6.1733,6.1581,6.1581,487200.0
2014-12-19 12:30:00,8.08,8.08,8.06,8.06,412800.0,6.1581,6.1581,6.1428,6.1428,412800.0
2014-12-19 13:00:00,8.06,8.08,8.06,8.07,592800.0,6.1428,6.1581,6.1428,6.1504,592800.0
2014-12-19 13:30:00,8.07,8.08,8.06,8.07,470800.0,6.1504,6.1581,6.1428,6.1504,470800.0
2014-12-19 14:00:00,8.07,8.08,8.06,8.06,553600.0,6.1504,6.1581,6.1428,6.1428,553600.0
2014-12-19 14:30:00,8.06,8.09,8.06,8.09,785600.0,6.1428,6.1657,6.1428,6.1657,785600.0
2014-12-19 15:00:00,8.09,8.09,8.07,8.08,647200.0,6.1657,6.1657,6.1504,6.1581,647200.0
2014-12-19 15:30:00,8.07,8.1,8.03,8.04,3507600.0,6.1504,6.1733,6.12,6.1276,3507600.0
2014-12-22 09:30:00,8.0,8.02,7.95,7.95,1072000.0,6.0971,6.1123,6.059,6.059,1072000.0
2014-12-22 10:00:00,7.95,8.0,7.95,7.98,618800.0,6.059,6.0971,6.059,6.0818,618800.0
2014-12-22 10:30:00,7.98,8.01,7.97,8.0,654400.0,6.0818,6.1047,6.0742,6.0971,654400.0
2014-12-22 11:00:00,8.0,8.05,7.99,8.05,636400.0,6.0971,6.1352,6.0895,6.1352,636400.0
2014-12-22 11:30:00,8.05,8.05,8.01,8.01,481200.0,6.1352,6.1352,6.1047,6.1047,481200.0
2014-12-22 12:00:00,8.01,8.01,7.99,7.99,429200.0,6.1047,6.1047,6.0895,6.0895,429200.0
2014-12-22 12:30:00,7.99,8.0,7.99,8.0,372400.0,6.0895,6.0971,6.0895,6.0971,372400.0
2014-12-22 13:00:00,8.0,8.0,7.98,7.99,408000.0,6.0971,6.0971,6.0818,6.0895,408000.0
2014-12-22 13:30:00,7.99,8.0,7.99,7.99,355200.0,6.0895,6.0971,6.0895,6.0895,355200.0
2014-12-22 14:00:00,8.0,8.01,7.99,8.0,454400.0,6.0971,6.1047,6.0895,6.0971,454400.0
2014-12-22 14:30:00,8.0,8.01,7.99,8.0,706000.0,6.0971,6.1047,6.0895,6.0971,706000.0
2014-12-22 15:00:00,8.0,8.04,8.0,8.03,1166800.0,6.0971,6.1276,6.0971,6.12,1166800.0
2014-12-22 15:30:00,8.03,8.04,8.01,8.03,1464800.0,6.12,6.1276,6.1047,6.12,1464800.0
2014-12-23 09:30:00,7.92,7.98,7.91,7.96,1072000.0,6.0361,6.0818,6.0285,6.0666,1072000.0
2014-12-23 10:00:00,7.96,7.99,7.94,7.99,525200.0,6.0666,6.0895,6.0514,6.0895,525200.0
2014-12-23 10:30:00,7.98,7.98,7.96,7.98,454400.0,6.0818,6.0818,6.0666,6.0818,454400.0
2014-12-23 11:00:00,7.98,8.0,7.98,7.99,623200.0,6.0818,6.0971,6.0818,6.0895,623200.0
2014-12-23 11:30:00,7.99,8.0,7.98,7.98,419200.0,6.0895,6.0971,6.0818,6.0818,419200.0
2014-12-23 12:00:00,7.98,8.0,7.98,7.98,461600.0,6.0818,6.0971,6.0818,6.0818,461600.0
2014-12-23 12:30:00,7.98,7.99,7.97,7.99,346400.0,6.0818,6.0895,6.0742,6.0895,346400.0
2014-12-23 13:00:00,7.99,8.0,7.98,7.99,287600.0,6.0895,6.0971,6.0818,6.0895,287600.0
2014-12-23 13:30:00,7.99,8.0,7.99,8.0,264000.0,6.0895,6.0971,6.0895,6.0971,264000.0
2014-12-23 14:00:00,8.0,8.02,8.0,8.02,450800.0,6.0971,6.1123,6.0971,6.1123,450800.0
2014-12-23 14:30:00,8.02,8.02,8.01,8.02,401200.0,6.1123,6.1123,6.1047,6.1123,401200.0
2014-12-23 15:00:00,8.02,8.02,8.01,8.01,519200.0,6.1123,6.1123,6.1047,6.1047,519200.0
2014-12-23 15:30:00,8.01,8.02,8.0,8.01,1491200.0,6.1047,6.1123,6.0971,6.1047,1491200.0
2014-12-24 09:30:00,7.86,8.02,7.86,7.98,969600.0,5.9904,6.1123,5.9904,6.0818,969600.0
2014-12-24 10:00:00,7.98,7.98,7.95,7.97,1148000.0,6.0818,6.0818,6.059,6.0742,1148000.0
2014-12-24 10:30:00,7.98,7.98,7.95,7.97,449600.0,6.0818,6.0818,6.059,6.0742,449600.0
2014-12-24 11:00:00,7.97,7.97,7.94,7.95,309600.0,6.0742,6.0742,6.0514,6.059,309600.0
2014-12-24 11:30:00,7.95,7.96,7.93,7.93,377200.0,6.059,6.0666,6.0437,6.0437,377200.0
2014-12-24 12:00:00,7.93,7.95,7.93,7.95,368800.0,6.0437,6.059,6.0437,6.059,368800.0
2014-12-24 12:30:00,7.95,7.95,7.93,7.93,492000.0,6.059,6.059,6.0437,6.0437,492000.0
2014-12-26 09:30:00,8.0,8.05,7.97,8.01,362400.0,6.0971,6.1352,6.0742,6.1047,362400.0
2014-12-26 10:00:00,8.01,8.02,7.96,7.96,180400.0,6.1047,6.1123,6.0666,6.0666,180400.0
2014-12-26 10:30:00,7.97,7.99,7.96,7.99,149600.0,6.0742,6.0895,6.0666,6.0895,149600.0
2014-12-26 11:00:00,7.99,8.0,7.99,7.99,96800.0,6.0895,6.0971,6.0895,6.0895,96800.0
2014-12-26 11:30:00,7.99,7.99,7.98,7.98,71600.0,6.0895,6.0895,6.0818,6.0818,71600.0
2014-12-26 12:00:00,7.98,7.98,7.96,7.96,100800.0,6.0818,6.0818,6.0666,6.0666,100800.0
2014-12-26 12:30:00,7.96,7.96,7.95,7.95,96400.0,6.0666,6.0666,6.059,6.059,96400.0
2014-12-26 13:00:00,7.95,7.97,7.95,7.96,116800.0,6.059,6.0742,6.059,6.0666,116800.0
2014-12-26 13:30:00,7.96,7.96,7.96,7.96,122400.0,6.0666,6.0666,6.0666,6.0666,122400.0
2014-12-26 14:00:00,7.96,7.97,7.96,7.97,130800.0,6.0666,6.0742,6.0666,6.0742,130800.0
2014-12-26 14:30:00,7.97,7.97,7.97,7.97,138800.0,6.0742,6.0742,6.0742,6.0742,138800.0
2014-12-26 15:00:00,7.97,7.97,7.97,7.97,152800.0,6.0742,6.0742,6.0742,6.0742,152800.0
2014-12-26 15:30:00,7.97,7.97,7.95,7.95,463200.0,6.0742,6.0742,6.059,6.059,463200.0
2014-12-29 09:30:00,7.96,7.99,7.95,7.98,252400.0,6.0666,6.0895,6.059,6.0818,252400.0
2014-12-29 10:00:00,7.98,7.99,7.96,7.96,204000.0,6.0818,6.0895,6.0666,6.0666,204000.0
2014-12-29 10:30:00,7.96,7.99,7.96,7.98,291600.0,6.0666,6.0895,6.0666,6.0818,291600.0
2014-12-29 11:00:00,7.98,7.99,7.98,7.98,122800.0,6.0818,6.0895,6.0818,6.0818,122800.0
2014-12-29 11:30:00,7.98,8.01,7.98,8.0,175600.0,6.0818,6.1047,6.0818,6.0971,175600.0
2014-12-29 12:00:00,8.0,8.0,7.99,7.99,71200.0,6.0971,6.0971,6.0895,6.0895,71200.0
2014-12-29 12:30:00,7.99,7.99,7.98,7.98,88800.0,6.0895,6.0895,6.0818,6.0818,88800.0
2014-12-29 13:00:00,7.98,7.99,7.97,7.97,171600.0,6.0818,6.0895,6.0742,6.0742,171600.0
2014-12-29 13:30:00,7.97,7.98,7.97,7.97,206800.0,6.0742,6.0818,6.0742,6.0742,206800.0
2014-12-29 14:00:00,7.97,7.97,7.97,7.97,200800.0,6.0742,6.0742,6.0742,6.0742,200800.0
2014-12-29 14:30:00,7.97,7.99,7.96,7.96,315200.0,6.0742,6.0895,6.0666,6.0666,315200.0
2014-12-29 15:00:00,7.96,7.97,7.95,7.95,213200.0,6.0666,6.0742,6.059,6.059,213200.0
2014-12-29 15:30:00,7.96,7.96,7.95,7.95,661600.0,6.0666,6.0666,6.059,6.059,661600.0
2014-12-30 09:30:00,8.0,8.03,7.98,7.98,383200.0,6.0971,6.12,6.0818,6.0818,383200.0
2014-12-30 10:00:00,7.97,7.98,7.96,7.96,228800.0,6.0742,6.0818,6.0666,6.0666,228800.0
2014-12-30 10:30:00,7.96,7.98,7.95,7.98,463200.0,6.0666,6.0818,6.059,6.0818,463200.0
2014-12-30 11:00:00,7.98,8.0,7.98,8.0,418800.0,6.0818,6.0971,6.0818,6.0971,418800.0
2014-12-30 11:30:00,8.0,8.0,7.9,7.91,851200.0,6.0971,6.0971,6.0209,6.0285,851200.0
2014-12-30 12:00:00,7.92,7.92,7.87,7.88,527600.0,6.0361,6.0361,5.998,6.0056,527600.0
2014-12-30 12:30:00,7.88,7.89,7.88,7.89,198400.0,6.0056,6.0133,6.0056,6.0133,198400.0
2014-12-30 13:00:00,7.89,7.89,7.87,7.87,184800.0,6.0133,6.0133,5.998,5.998,184800.0
2014-12-30 13:30:00,7.87,7.88,7.85,7.86,163200.0,5.998,6.0056,5.9828,5.9904,163200.0
2014-12-30 14:00:00,7.86,7.87,7.86,7.87,163200.0,5.9904,5.998,5.9904,5.998,163200.0
2014-12-30 14:30:00,7.87,7.89,7.87,7.88,240800.0,5.998,6.0133,5.998,6.0056,240800.0
2014-12-30 15:00:00,7.88,7.89,7.87,7.88,268000.0,6.0056,6.0133,5.998,6.0056,268000.0
2014-12-30 15:30:00,7.88,7.89,7.86,7.87,792400.0,6.0056,6.0133,5.9904,5.998,792400.0
2014-12-31 09:30:00,7.93,7.99,7.91,7.99,356000.0,6.0437,6.0895,6.0285,6.0895,356000.0
2014-12-31 10:00:00,7.98,7.99,7.94,7.96,366400.0,6.0818,6.0895,6.0514,6.0666,366400.0
2014-12-31 10:30:00,7.96,7.97,7.94,7.97,246800.0,6.0666,6.0742,6.0514,6.0742,246800.0
2014-12-31 11:00:00,7.98,7.98,7.93,7.93,210800.0,6.0818,6.0818,6.0437,6.0437,210800.0
2014-12-31 11:30:00,7.93,7.95,7.93,7.93,217200.0,6.0437,6.059,6.0437,6.0437,217200.0
2014-12-31 12:00:00,7.93,7.93,7.91,7.91,200800.0,6.0437,6.0437,6.0285,6.0285,200800.0
2014-12-31 12:30:00,7.91,7.92,7.89,7.89,166000.0,6.0285,6.0361,6.0133,6.0133,166000.0
2014-12-31 13:00:00,7.9,7.92,7.89,7.89,204000.0,6.0209,6.0361,6.0133,6.0133,204000.0
2014-12-31 13:30:00,7.89,7.9,7.89,7.9,320400.0,6.0133,6.0209,6.0133,6.0209,320400.0
2014-12-31 14:00:00,7.9,7.91,7.88,7.88,267200.0,6.0209,6.0285,6.0056,6.0056,267200.0
2014-12-31 14:30:00,7.88,7.89,7.88,7.88,213600.0,6.0056,6.0133,6.0056,6.0056,213600.0
2014-12-31 15:00:00,7.88,7.88,7.87,7.87,376000.0,6.0056,6.0056,5.998,5.998,376000.0
2014-12-31 15:30:00,7.87,7.88,7.85,7.86,822400.0,5.998,6.0056,5.9828,5.9904,822400.0
2015-01-02 09:30:00,8.06,8.06,7.96,8.0,1038400.0,6.1428,6.1428,6.0666,6.0971,1038400.0
2015-01-02 10:00:00,8.0,8.0,7.95,7.97,534000.0,6.0971,6.0971,6.059,6.0742,534000.0
2015-01-02 10:30:00,7.97,7.97,7.93,7.96,292000.0,6.0742,6.0742,6.0437,6.0666,292000.0
2015-01-02 11:00:00,7.95,7.95,7.92,7.95,325600.0,6.059,6.059,6.0361,6.059,325600.0
2015-01-02 11:30:00,7.95,8.01,7.93,7.95,1152400.0,6.059,6.1047,6.0437,6.059,1152400.0
2015-01-02 12:00:00,7.94,7.96,7.93,7.94,279600.0,6.0514,6.0666,6.0437,6.0514,279600.0
2015-01-02 12:30:00,7.94,7.96,7.93,7.93,174000.0,6.0514,6.0666,6.0437,6.0437,174000.0
2015-01-02 13:00:00,7.93,7.95,7.93,7.93,168000.0,6.0437,6.059,6.0437,6.0437,168000.0
2015-01-02 13:30:00,7.93,7.96,7.93,7.95,268800.0,6.0437,6.0666,6.0437,6.059,268800.0
2015-01-02 14:00:00,7.95,7.97,7.95,7.96,221200.0,6.059,6.0742,6.059,6.0666,221200.0
2015-01-02 14:30:00,7.95,7.98,7.95,7.97,288000.0,6.059,6.0818,6.059,6.0742,288000.0
2015-01-02 15:00:00,7.97,7.98,7.96,7.97,261600.0,6.0742,6.0818,6.0666,6.0742,261600.0
2015-01-02 15:30:00,7.97,8.0,7.96,7.98,1606800.0,6.0742,6.0971,6.0666,6.0818,1606800.0
2015-01-05 09:30:00,7.92,7.93,7.84,7.91,929200.0,6.0361,6.0437,5.9751,6.0285,929200.0
2015-01-05 10:00:00,7.91,7.93,7.88,7.89,599200.0,6.0285,6.0437,6.0056,6.0133,599200.0
2015-01-05 10:30:00,7.89,7.9,7.87,7.89,424400.0,6.0133,6.0209,5.998,6.0133,424400.0
2015-01-05 11:00:00,7.89,7.89,7.84,7.86,552400.0,6.0133,6.0133,5.9751,5.9904,552400.0
2015-01-05 11:30:00,7.86,7.91,7.86,7.9,394000.0,5.9904,6.0285,5.9904,6.0209,394000.0
2015-01-05 12:00:00,7.9,7.91,7.87,7.87,368800.0,6.0209,6.0285,5.998,5.998,368800.0
2015-01-05 12:30:00,7.87,7.9,7.86,7.88,225200.0,5.998,6.0209,5.9904,6.0056,225200.0
2015-01-05 13:00:00,7.88,7.89,7.87,7.88,283200.0,6.0056,6.0133,5.998,6.0056,283200.0
2015-01-05 13:30:00,7.88,7.9,7.87,7.9,876400.0,6.0056,6.0209,5.998,6.0209,876400.0
2015-01-05 14:00:00,7.9,7.9,7.88,7.9,388000.0,6.0209,6.0209,6.0056,6.0209,388000.0
2015-01-05 14:30:00,7.9,7.91,7.89,7.89,497200.0,6.0209,6.0285,6.0133,6.0133,497200.0
2015-01-05 15:00:00,7.89,7.9,7.88,7.89,503200.0,6.0133,6.0209,6.0056,6.0133,503200.0
2015-01-05 15:30:00,7.89,7.91,7.87,7.88,1567600.0,6.0133,6.0285,5.998,6.0056,1567600.0
2015-01-06 09:30:00,7.85,7.93,7.84,7.92,2484000.0,5.9828,6.0437,5.9751,6.0361,2484000.0
2015-01-06 10:00:00,7.91,7.92,7.83,7.87,1021200.0,6.0285,6.0361,5.9675,5.998,1021200.0
2015-01-06 10:30:00,7.87,7.89,7.78,7.78,1028000.0,5.998,6.0133,5.9294,5.9294,1028000.0
2015-01-06 11:00:00,7.78,7.78,7.73,7.73,346000.0,5.9294,5.9294,5.8913,5.8913,346000.0
2015-01-06 11:30:00,7.73,7.73,7.7,7.73,331200.0,5.8913,5.8913,5.8684,5.8913,331200.0
2015-01-06 12:00:00,7.73,7.75,7.71,7.73,348800.0,5.8913,5.9066,5.8761,5.8913,348800.0
2015-01-06 12:30:00,7.73,7.81,7.73,7.79,804400.0,5.8913,5.9523,5.8913,5.937,804400.0
2015-01-06 13:00:00,7.79,7.82,7.79,7.8,919200.0,5.937,5.9599,5.937,5.9447,919200.0
2015-01-06 13:30:00,7.8,7.82,7.79,7.82,1155200.0,5.9447,5.9599,5.937,5.9599,1155200.0
2015-01-06 14:00:00,7.82,7.83,7.8,7.83,598000.0,5.9599,5.9675,5.9447,5.9675,598000.0
2015-01-06 14:30:00,7.83,7.87,7.82,7.83,562800.0,5.9675,5.998,5.9599,5.9675,562800.0
2015-01-06 15:00:00,7.84,7.85,7.82,7.84,729200.0,5.9751,5.9828,5.9599,5.9751,729200.0
2015-01-06 15:30:00,7.84,7.84,7.81,7.82,1861200.0,5.9751,5.9751,5.9523,5.9599,1861200.0
2015-01-07 09:30:00,7.85,7.96,7.84,7.92,3402800.0,5.9828,6.0666,5.9751,6.0361,3402800.0
2015-01-07 10:00:00,7.92,7.92,7.88,7.9,2751200.0,6.0361,6.0361,6.0056,6.0209,2751200.0
2015-01-07 10:30:00,7.9,7.95,7.89,7.92,1214400.0,6.0209,6.059,6.0133,6.0361,1214400.0
2015-01-07 11:00:00,7.92,7.94,7.91,7.93,912000.0,6.0361,6.0514,6.0285,6.0437,912000.0
2015-01-07 11:30:00,7.93,7.98,7.93,7.97,783200.0,6.0437,6.0818,6.0437,6.0742,783200.0
2015-01-07 12:00:00,7.97,7.97,7.93,7.94,794000.0,6.0742,6.0742,6.0437,6.0514,794000.0
2015-01-07 12:30:00,7.94,8.0,7.93,7.99,792800.0,6.0514,6.0971,6.0437,6.0895,792800.0
2015-01-07 13:00:00,7.99,8.0,7.96,7.99,1059600.0,6.0895,6.0971,6.0666,6.0895,1059600.0
2015-01-07 13:30:00,7.99,8.04,7.98,8.01,1156800.0,6.0895,6.1276,6.0818,6.1047,1156800.0
2015-01-07 14:00:00,8.01,8.04,8.01,8.01,1064800.0,6.1047,6.1276,6.1047,6.1047,1064800.0
2015-01-07 14:30:00,8.01,8.03,8.01,8.01,934800.0,6.1047,6.12,6.1047,6.1047,934800.0
2015-01-07 15:00:00,8.01,8.03,8.01,8.03,1268800.0,6.1047,6.12,6.1047,6.12,1268800.0
2015-01-07 15:30:00,8.02,8.05,7.98,7.99,5028800.0,6.1123,6.1352,6.0818,6.0895,5028800.0
2015-01-08 09:30:00,8.01,8.06,8.0,8.06,3048400.0,6.1047,6.1428,6.0971,6.1428,3048400.0
2015-01-08 10:00:00,8.06,8.07,8.01,8.02,1617200.0,6.1428,6.1504,6.1047,6.1123,1617200.0
2015-01-08 10:30:00,8.02,8.07,8.01,8.06,812800.0,6.1123,6.1504,6.1047,6.1428,812800.0
2015-01-08 11:00:00,8.06,8.07,8.04,8.04,528400.0,6.1428,6.1504,6.1276,6.1276,528400.0
2015-01-08 11:30:00,8.05,8.06,8.04,8.05,892400.0,6.1352,6.1428,6.1276,6.1352,892400.0
2015-01-08 12:00:00,8.05,8.06,8.03,8.06,509600.0,6.1352,6.1428,6.12,6.1428,509600.0
2015-01-08 12:30:00,8.06,8.06,8.04,8.06,319200.0,6.1428,6.1428,6.1276,6.1428,319200.0
2015-01-08 13:00:00,8.06,8.07,8.04,8.07,481600.0,6.1428,6.1504,6.1276,6.1504,481600.0
2015-01-08 13:30:00,8.07,8.08,8.04,8.06,693600.0,6.1504,6.1581,6.1276,6.1428,693600.0
2015-01-08 14:00:00,8.06,8.06,8.05,8.06,515200.0,6.1428,6.1428,6.1352,6.1428,515200.0
2015-01-08 14:30:00,8.06,8.07,8.04,8.05,756400.0,6.1428,6.1504,6.1276,6.1352,756400.0
2015-01-08 15:00:00,8.05,8.05,8.03,8.03,829600.0,6.1352,6.1352,6.12,6.12,829600.0
2015-01-08 15:30:00,8.04,8.04,8.01,8.03,2116400.0,6.1276,6.1276,6.1047,6.12,2116400.0
2015-01-09 09:30:00,8.64,8.71,8.44,8.48,4259200.0,6.5849,6.6382,6.4324,6.4629,4259200.0
2015-01-09 10:00:00,8.47,8.48,8.35,8.36,2485200.0,6.4553,6.4629,6.3638,6.3715,2485200.0
2015-01-09 10:30:00,8.36,8.41,8.28,8.35,1654000.0,6.3715,6.4096,6.3105,6.3638,1654000.0
2015-01-09 11:00:00,8.35,8.38,8.28,8.37,1186400.0,6.3638,6.3867,6.3105,6.3791,1186400.0
2015-01-09 11:30:00,8.37,8.41,8.35,8.41,824400.0,6.3791,6.4096,6.3638,6.4096,824400.0
2015-01-09 12:00:00,8.41,8.44,8.36,8.38,785600.0,6.4096,6.4324,6.3715,6.3867,785600.0
2015-01-09 12:30:00,8.38,8.42,8.37,8.37,680800.0,6.3867,6.4172,6.3791,6.3791,680800.0
2015-01-09 13:00:00,8.37,8.37,8.31,8.31,950400.0,6.3791,6.3791,6.3334,6.3334,950400.0
2015-01-09 13:30:00,8.31,8.36,8.31,8.36,294000.0,6.3334,6.3715,6.3334,6.3715,294000.0
2015-01-09 14:00:00,8.36,8.39,8.34,8.38,604000.0,6.3715,6.3943,6.3562,6.3867,604000.0
2015-01-09 14:30:00,8.38,8.41,8.37,8.41,880000.0,6.3867,6.4096,6.3791,6.4096,880000.0
2015-01-09 15:00:00,8.41,8.42,8.39,8.4,1630400.0,6.4096,6.4172,6.3943,6.4019,1630400.0
2015-01-09 15:30:00,8.4,8.42,8.37,8.39,3492000.0,6.4019,6.4172,6.3791,6.3943,3492000.0
2015-01-12 09:30:00,8.5,8.53,8.4,8.41,1699200.0,6.4782,6.501,6.4019,6.4096,1699200.0
2015-01-12 10:00:00,8.41,8.44,8.4,8.42,798000.0,6.4096,6.4324,6.4019,6.4172,798000.0
2015-01-12 10:30:00,8.42,8.45,8.39,8.39,1237600.0,6.4172,6.4401,6.3943,6.3943,1237600.0
2015-01-12 11:00:00,8.39,8.43,8.39,8.41,612800.0,6.3943,6.4248,6.3943,6.4096,612800.0
2015-01-12 11:30:00,8.41,8.44,8.4,8.44,353200.0,6.4096,6.4324,6.4019,6.4324,353200.0
2015-01-12 12:00:00,8.44,8.45,8.42,8.44,315200.0,6.4324,6.4401,6.4172,6.4324,315200.0
2015-01-12 12:30:00,8.44,8.44,8.42,8.42,434800.0,6.4324,6.4324,6.4172,6.4172,434800.0
2015-01-12 13:00:00,8.43,8.44,8.38,8.39,524400.0,6.4248,6.4324,6.3867,6.3943,524400.0
2015-01-12 13:30:00,8.39,8.39,8.36,8.37,644800.0,6.3943,6.3943,6.3715,6.3791,644800.0
2015-01-12 14:00:00,8.37,8.38,8.35,8.35,790000.0,6.3791,6.3867,6.3638,6.3638,790000.0
2015-01-12 14:30:00,8.35,8.39,8.35,8.38,577600.0,6.3638,6.3943,6.3638,6.3867,577600.0
2015-01-12 15:00:00,8.39,8.41,8.37,8.38,912000.0,6.3943,6.4096,6.3791,6.3867,912000.0
2015-01-12 15:30:00,8.38,8.4,8.37,8.38,2850000.0,6.3867,6.4019,6.3791,6.3867,2850000.0
2015-01-13 09:30:00,8.45,8.48,8.4,8.48,1426000.0,6.4401,6.4629,6.4019,6.4629,1426000.0
2015-01-13 10:00:00,8.48,8.51,8.48,8.5,815200.0,6.4629,6.4858,6.4629,6.4782,815200.0
2015-01-13 10:30:00,8.5,8.53,8.49,8.5,761200.0,6.4782,6.501,6.4705,6.4782,761200.0
2015-01-13 11:00:00,8.5,8.51,8.47,8.49,414800.0,6.4782,6.4858,6.4553,6.4705,414800.0
2015-01-13 11:30:00,8.49,8.51,8.47,8.48,739200.0,6.4705,6.4858,6.4553,6.4629,739200.0
2015-01-13 12:00:00,8.48,8.48,8.43,8.44,432800.0,6.4629,6.4629,6.4248,6.4324,432800.0
2015-01-13 12:30:00,8.44,8.45,8.42,8.44,282000.0,6.4324,6.4401,6.4172,6.4324,282000.0
2015-01-13 13:00:00,8.44,8.47,8.44,8.46,648000.0,6.4324,6.4553,6.4324,6.4477,648000.0
2015-01-13 13:30:00,8.47,8.47,8.42,8.44,927600.0,6.4553,6.4553,6.4172,6.4324,927600.0
2015-01-13 14:00:00,8.44,8.45,8.42,8.45,602000.0,6.4324,6.4401,6.4172,6.4401,602000.0
2015-01-13 14:30:00,8.45,8.47,8.42,8.42,381600.0,6.4401,6.4553,6.4172,6.4172,381600.0
2015-01-13 15:00:00,8.42,8.47,8.42,8.44,1050400.0,6.4172,6.4553,6.4172,6.4324,1050400.0
2015-01-13 15:30:00,8.44,8.48,8.44,8.47,1952400.0,6.4324,6.4629,6.4324,6.4553,1952400.0
2015-01-14 09:30:00,8.49,8.49,8.45,8.47,1100000.0,6.4705,6.4705,6.4401,6.4553,1100000.0
2015-01-14 10:00:00,8.47,8.5,8.45,8.46,417600.0,6.4553,6.4782,6.4401,6.4477,417600.0
2015-01-14 10:30:00,8.46,8.48,8.45,8.47,381200.0,6.4477,6.4629,6.4401,6.4553,381200.0
2015-01-14 11:00:00,8.47,8.48,8.45,8.45,302800.0,6.4553,6.4629,6.4401,6.4401,302800.0
2015-01-14 11:30:00,8.45,8.48,8.44,8.47,371200.0,6.4401,6.4629,6.4324,6.4553,371200.0
2015-01-14 12:00:00,8.48,8.49,8.46,8.47,540000.0,6.4629,6.4705,6.4477,6.4553,540000.0
2015-01-14 12:30:00,8.48,8.49,8.46,8.48,598400.0,6.4629,6.4705,6.4477,6.4629,598400.0
2015-01-14 13:00:00,8.48,8.49,8.44,8.44,469200.0,6.4629,6.4705,6.4324,6.4324,469200.0
2015-01-14 13:30:00,8.44,8.44,8.42,8.42,435200.0,6.4324,6.4324,6.4172,6.4172,435200.0
2015-01-14 14:00:00,8.42,8.47,8.42,8.46,480000.0,6.4172,6.4553,6.4172,6.4477,480000.0
2015-01-14 14:30:00,8.46,8.48,8.43,8.44,558800.0,6.4477,6.4629,6.4248,6.4324,558800.0
2015-01-14 15:00:00,8.44,8.48,8.44,8.46,768800.0,6.4324,6.4629,6.4324,6.4477,768800.0
2015-01-14 15:30:00,8.46,8.47,8.44,8.47,1411600.0,6.4477,6.4553,6.4324,6.4553,1411600.0
2015-01-15 09:30:00,8.54,8.67,8.53,8.63,1996800.0,6.5086,6.6077,6.501,6.5772,1996800.0
2015-01-15 10:00:00,8.62,8.65,8.57,8.64,890400.0,6.5696,6.5925,6.5315,6.5849,890400.0
2015-01-15 10:30:00,8.64,8.68,8.62,8.62,993600.0,6.5849,6.6153,6.5696,6.5696,993600.0
2015-01-15 11:00:00,8.62,8.63,8.59,8.6,715200.0,6.5696,6.5772,6.5468,6.5544,715200.0
2015-01-15 11:30:00,8.6,8.62,8.59,8.6,990400.0,6.5544,6.5696,6.5468,6.5544,990400.0
2015-01-15 12:00:00,8.6,8.61,8.57,8.57,575200.0,6.5544,6.562,6.5315,6.5315,575200.0
2015-01-15 12:30:00,8.58,8.58,8.56,8.58,744000.0,6.5391,6.5391,6.5239,6.5391,744000.0
2015-01-15 13:00:00,8.58,8.59,8.55,8.56,640400.0,6.5391,6.5468,6.5163,6.5239,640400.0
2015-01-15 13:30:00,8.56,8.57,8.54,8.56,704800.0,6.5239,6.5315,6.5086,6.5239,704800.0
2015-01-15 14:00:00,8.56,8.57,8.55,8.56,558400.0,6.5239,6.5315,6.5163,6.5239,558400.0
2015-01-15 14:30:00,8.56,8.58,8.55,8.57,1068000.0,6.5239,6.5391,6.5163,6.5315,1068000.0
2015-01-15 15:00:00,8.57,8.58,8.55,8.56,1211600.0,6.5315,6.5391,6.5163,6.5239,1211600.0
2015-01-15 15:30:00,8.56,8.57,8.54,8.54,2089200.0,6.5239,6.5315,6.5086,6.5086,2089200.0
2015-01-16 09:30:00,8.58,8.63,8.55,8.61,904800.0,6.5391,6.5772,6.5163,6.562,904800.0
2015-01-16 10:00:00,8.61,8.63,8.51,8.51,1160800.0,6.562,6.5772,6.4858,6.4858,1160800.0
2015-01-16 10:30:00,8.51,8.55,8.51,8.53,571600.0,6.4858,6.5163,6.4858,6.501,571600.0
2015-01-16 11:00:00,8.54,8.56,8.53,8.55,913200.0,6.5086,6.5239,6.501,6.5163,913200.0
2015-01-16 11:30:00,8.55,8.58,8.54,8.58,417200.0,6.5163,6.5391,6.5086,6.5391,417200.0
2015-01-16 12:00:00,8.57,8.59,8.55,8.56,261200.0,6.5315,6.5468,6.5163,6.5239,261200.0
2015-01-16 12:30:00,8.56,8.58,8.54,8.55,526000.0,6.5239,6.5391,6.5086,6.5163,526000.0
2015-01-16 13:00:00,8.56,8.56,8.53,8.54,399600.0,6.5239,6.5239,6.501,6.5086,399600.0
2015-01-16 13:30:00,8.54,8.58,8.54,8.58,459200.0,6.5086,6.5391,6.5086,6.5391,459200.0
2015-01-16 14:00:00,8.58,8.59,8.55,8.56,334000.0,6.5391,6.5468,6.5163,6.5239,334000.0
2015-01-16 14:30:00,8.56,8.56,8.55,8.56,391200.0,6.5239,6.5239,6.5163,6.5239,391200.0
2015-01-16 15:00:00,8.56,8.56,8.54,8.56,539200.0,6.5239,6.5239,6.5086,6.5239,539200.0
2015-01-16 15:30:00,8.56,8.65,8.56,8.64,1996800.0,6.5239,6.5925,6.5239,6.5849,1996800.0
2015-01-20 09:30:00,8.66,8.72,8.62,8.65,961600.0,6.6001,6.6458,6.5696,6.5925,961600.0
2015-01-20 10:00:00,8.65,8.67,8.62,8.63,192400.0,6.5925,6.6077,6.5696,6.5772,192400.0
2015-01-20 10:30:00,8.63,8.63,8.58,8.61,367200.0,6.5772,6.5772,6.5391,6.562,367200.0
2015-01-20 11:00:00,8.61,8.63,8.6,8.6,165600.0,6.562,6.5772,6.5544,6.5544,165600.0
2015-01-20 11:30:00,8.61,8.63,8.61,8.63,561600.0,6.562,6.5772,6.562,6.5772,561600.0
2015-01-20 12:00:00,8.63,8.64,8.62,8.63,294800.0,6.5772,6.5849,6.5696,6.5772,294800.0
2015-01-20 12:30:00,8.63,8.64,8.62,8.63,246400.0,6.5772,6.5849,6.5696,6.5772,246400.0
2015-01-20 13:00:00,8.62,8.63,8.6,8.63,231200.0,6.5696,6.5772,6.5544,6.5772,231200.0
2015-01-20 13:30:00,8.63,8.63,8.62,8.63,192000.0,6.5772,6.5772,6.5696,6.5772,192000.0
2015-01-20 14:00:00,8.63,8.65,8.63,8.64,318000.0,6.5772,6.5925,6.5772,6.5849,318000.0
2015-01-20 14:30:00,8.65,8.68,8.65,8.67,598000.0,6.5925,6.6153,6.5925,6.6077,598000.0
2015-01-20 15:00:00,8.67,8.67,8.66,8.66,433200.0,6.6077,6.6077,6.6001,6.6001,433200.0
2015-01-20 15:30:00,8.66,8.67,8.63,8.65,901600.0,6.6001,6.6077,6.5772,6.5925,901600.0
2015-01-21 09:30:00,8.78,8.79,8.71,8.76,1314000.0,6.6916,6.6992,6.6382,6.6763,1314000.0
2015-01-21 10:00:00,8.76,8.79,8.73,8.77,1312000.0,6.6763,6.6992,6.6534,6.6839,1312000.0
2015-01-21 10:30:00,8.77,8.79,8.73,8.78,760000.0,6.6839,6.6992,6.6534,6.6916,760000.0
2015-01-21 11:00:00,8.78,8.79,8.77,8.78,352000.0,6.6916,6.6992,6.6839,6.6916,352000.0
2015-01-21 11:30:00,8.78,8.8,8.74,8.77,496000.0,6.6916,6.7068,6.6611,6.6839,496000.0
2015-01-21 12:00:00,8.77,8.78,8.76,8.78,222000.0,6.6839,6.6916,6.6763,6.6916,222000.0
2015-01-21 12:30:00,8.78,8.79,8.76,8.78,229200.0,6.6916,6.6992,6.6763,6.6916,229200.0
2015-01-21 13:00:00,8.77,8.79,8.77,8.78,275200.0,6.6839,6.6992,6.6839,6.6916,275200.0
2015-01-21 13:30:00,8.78,8.81,8.78,8.79,376800.0,6.6916,6.7144,6.6916,6.6992,376800.0
2015-01-21 14:00:00,8.79,8.8,8.78,8.78,645200.0,6.6992,6.7068,6.6916,6.6916,645200.0
2015-01-21 14:30:00,8.78,8.8,8.77,8.79,615600.0,6.6916,6.7068,6.6839,6.6992,615600.0
2015-01-21 15:00:00,8.79,8.79,8.77,8.79,412400.0,6.6992,6.6992,6.6839,6.6992,412400.0
2015-01-21 15:30:00,8.79,8.8,8.78,8.8,2214000.0,6.6992,6.7068,6.6916,6.7068,2214000.0
2015-01-22 09:30:00,8.87,8.9,8.81,8.85,1599600.0,6.7601,6.783,6.7144,6.7449,1599600.0
2015-01-22 10:00:00,8.85,8.87,8.82,8.86,548400.0,6.7449,6.7601,6.722,6.7525,548400.0
2015-01-22 10:30:00,8.86,8.94,8.86,8.93,778800.0,6.7525,6.8135,6.7525,6.8059,778800.0
2015-01-22 11:00:00,8.94,8.94,8.88,8.89,632000.0,6.8135,6.8135,6.7678,6.7754,632000.0
2015-01-22 11:30:00,8.89,8.9,8.87,8.9,479200.0,6.7754,6.783,6.7601,6.783,479200.0
2015-01-22 12:00:00,8.9,8.9,8.87,8.88,326000.0,6.783,6.783,6.7601,6.7678,326000.0
2015-01-22 12:30:00,8.88,8.88,8.85,8.86,497200.0,6.7678,6.7678,6.7449,6.7525,497200.0
2015-01-22 13:00:00,8.86,8.9,8.85,8.85,438000.0,6.7525,6.783,6.7449,6.7449,438000.0
2015-01-22 13:30:00,8.85,8.88,8.85,8.86,528000.0,6.7449,6.7678,6.7449,6.7525,528000.0
2015-01-22 14:00:00,8.86,8.88,8.84,8.88,752800.0,6.7525,6.7678,6.7373,6.7678,752800.0
2015-01-22 14:30:00,8.88,8.9,8.87,8.9,641200.0,6.7678,6.783,6.7601,6.783,641200.0
2015-01-22 15:00:00,8.9,8.92,8.9,8.92,749600.0,6.783,6.7983,6.783,6.7983,749600.0
2015-01-22 15:30:00,8.92,8.96,8.91,8.95,3465200.0,6.7983,6.8287,6.7906,6.8211,3465200.0
2015-01-23 09:30:00,8.95,8.95,8.91,8.94,1761200.0,6.8211,6.8211,6.7906,6.8135,1761200.0
2015-01-23 10:00:00,8.94,8.96,8.92,8.93,1584400.0,6.8135,6.8287,6.7983,6.8059,1584400.0
2015-01-23 10:30:00,8.93,8.94,8.92,8.93,858000.0,6.8059,6.8135,6.7983,6.8059,858000.0
2015-01-23 11:00:00,8.93,8.93,8.92,8.92,1691600.0,6.8059,6.8059,6.7983,6.7983,1691600.0
2015-01-23 11:30:00,8.92,8.93,8.88,8.89,758000.0,6.7983,6.8059,6.7678,6.7754,758000.0
2015-01-23 12:00:00,8.89,8.9,8.87,8.88,914000.0,6.7754,6.783,6.7601,6.7678,914000.0
2015-01-23 12:30:00,8.88,8.88,8.87,8.87,573200.0,6.7678,6.7678,6.7601,6.7601,573200.0
2015-01-23 13:00:00,8.88,8.88,8.87,8.87,322000.0,6.7678,6.7678,6.7601,6.7601,322000.0
2015-01-23 13:30:00,8.88,8.88,8.87,8.87,505600.0,6.7678,6.7678,6.7601,6.7601,505600.0
2015-01-23 14:00:00,8.87,8.88,8.86,8.87,643200.0,6.7601,6.7678,6.7525,6.7601,643200.0
2015-01-23 14:30:00,8.87,8.87,8.85,8.85,777200.0,6.7601,6.7601,6.7449,6.7449,777200.0
2015-01-23 15:00:00,8.85,8.85,8.83,8.85,1021200.0,6.7449,6.7449,6.7297,6.7449,1021200.0
2015-01-23 15:30:00,8.85,8.88,8.84,8.88,1653600.0,6.7449,6.7678,6.7373,6.7678,1653600.0
2015-01-26 09:30:00,8.86,8.93,8.86,8.9,656400.0,6.7525,6.8059,6.7525,6.783,656400.0
2015-01-26 10:00:00,8.9,8.91,8.87,8.87,1148800.0,6.783,6.7906,6.7601,6.7601,1148800.0
2015-01-26 10:30:00,8.88,8.89,8.87,8.88,248000.0,6.7678,6.7754,6.7601,6.7678,248000.0
2015-01-26 11:00:00,8.88,8.89,8.87,8.88,302000.0,6.7678,6.7754,6.7601,6.7678,302000.0
2015-01-26 11:30:00,8.88,8.89,8.87,8.88,300000.0,6.7678,6.7754,6.7601,6.7678,300000.0
2015-01-26 12:00:00,8.88,8.92,8.87,8.92,488000.0,6.7678,6.7983,6.7601,6.7983,488000.0
2015-01-26 12:30:00,8.92,8.93,8.91,8.92,963200.0,6.7983,6.8059,6.7906,6.7983,963200.0
2015-01-26 13:00:00,8.92,8.94,8.91,8.92,275200.0,6.7983,6.8135,6.7906,6.7983,275200.0
2015-01-26 13:30:00,8.92,8.96,8.92,8.92,349600.0,6.7983,6.8287,6.7983,6.7983,349600.0
2015-01-26 14:00:00,8.92,8.93,8.89,8.9,679200.0,6.7983,6.8059,6.7754,6.783,679200.0
2015-01-26 14:30:00,8.9,8.91,8.9,8.9,320800.0,6.783,6.7906,6.783,6.783,320800.0
2015-01-26 15:00:00,8.9,8.9,8.9,8.9,548400.0,6.783,6.783,6.783,6.783,548400.0
2015-01-26 15:30:00,8.9,8.92,8.9,8.92,1200000.0,6.783,6.7983,6.783,6.7983,1200000.0
2015-01-27 09:30:00,8.71,8.78,8.69,8.77,1419200.0,6.6382,6.6916,6.623,6.6839,1419200.0
2015-01-27 10:00:00,8.77,8.78,8.72,8.72,891600.0,6.6839,6.6916,6.6458,6.6458,891600.0
2015-01-27 10:30:00,8.72,8.75,8.71,8.72,899600.0,6.6458,6.6687,6.6382,6.6458,899600.0
2015-01-27 11:00:00,8.71,8.75,8.71,8.74,1280400.0,6.6382,6.6687,6.6382,6.6611,1280400.0
2015-01-27 11:30:00,8.74,8.81,8.74,8.78,652400.0,6.6611,6.7144,6.6611,6.6916,652400.0
2015-01-27 12:00:00,8.78,8.78,8.76,8.78,658400.0,6.6916,6.6916,6.6763,6.6916,658400.0
2015-01-27 12:30:00,8.79,8.79,8.77,8.77,496800.0,6.6992,6.6992,6.6839,6.6839,496800.0
2015-01-27 13:00:00,8.77,8.84,8.77,8.81,577600.0,6.6839,6.7373,6.6839,6.7144,577600.0
2015-01-27 13:30:00,8.81,8.82,8.78,8.78,452000.0,6.7144,6.722,6.6916,6.6916,452000.0
2015-01-27 14:00:00,8.78,8.81,8.78,8.81,910400.0,6.6916,6.7144,6.6916,6.7144,910400.0
2015-01-27 14:30:00,8.81,8.85,8.79,8.8,1021200.0,6.7144,6.7449,6.6992,6.7068,1021200.0
2015-01-27 15:00:00,8.8,8.81,8.78,8.78,788800.0,6.7068,6.7144,6.6916,6.6916,788800.0
2015-01-27 15:30:00,8.78,8.83,8.77,8.78,2138800.0,6.6916,6.7297,6.6839,6.6916,2138800.0
2015-01-28 09:30:00,8.85,8.88,8.82,8.85,919200.0,6.7449,6.7678,6.722,6.7449,919200.0
2015-01-28 10:00:00,8.85,8.86,8.8,8.81,1123600.0,6.7449,6.7525,6.7068,6.7144,1123600.0
2015-01-28 10:30:00,8.81,8.81,8.79,8.8,672000.0,6.7144,6.7144,6.6992,6.7068,672000.0
2015-01-28 11:00:00,8.8,8.82,8.79,8.79,734800.0,6.7068,6.722,6.6992,6.6992,734800.0
2015-01-28 11:30:00,8.79,8.84,8.79,8.84,342400.0,6.6992,6.7373,6.6992,6.7373,342400.0
2015-01-28 12:00:00,8.84,8.84,8.81,8.83,278000.0,6.7373,6.7373,6.7144,6.7297,278000.0
2015-01-28 12:30:00,8.83,8.83,8.79,8.8,173200.0,6.7297,6.7297,6.6992,6.7068,173200.0
2015-01-28 13:00:00,8.79,8.83,8.78,8.82,333200.0,6.6992,6.7297,6.6916,6.722,333200.0
2015-01-28 13:30:00,8.83,8.85,8.82,8.85,537600.0,6.7297,6.7449,6.722,6.7449,537600.0
2015-01-28 14:00:00,8.85,8.87,8.84,8.87,1158000.0,6.7449,6.7601,6.7373,6.7601,1158000.0
2015-01-28 14:30:00,8.87,8.87,8.84,8.85,719200.0,6.7601,6.7601,6.7373,6.7449,719200.0
2015-01-28 15:00:00,8.85,8.86,8.81,8.81,613200.0,6.7449,6.7525,6.7144,6.7144,613200.0
2015-01-28 15:30:00,8.82,8.82,8.78,8.78,1370800.0,6.722,6.722,6.6916,6.6916,1370800.0
2015-01-29 09:30:00,8.74,8.74,8.6,8.67,1899600.0,6.6611,6.6611,6.5544,6.6077,1899600.0
2015-01-29 10:00:00,8.67,8.67,8.63,8.63,580400.0,6.6077,6.6077,6.5772,6.5772,580400.0
2015-01-29 10:30:00,8.63,8.64,8.58,8.58,700800.0,6.5772,6.5849,6.5391,6.5391,700800.0
2015-01-29 11:00:00,8.58,8.58,8.55,8.55,750800.0,6.5391,6.5391,6.5163,6.5163,750800.0
2015-01-29 11:30:00,8.55,8.58,8.55,8.55,816400.0,6.5163,6.5391,6.5163,6.5163,816400.0
2015-01-29 12:00:00,8.55,8.58,8.54,8.57,503600.0,6.5163,6.5391,6.5086,6.5315,503600.0
2015-01-29 12:30:00,8.57,8.62,8.57,8.59,638400.0,6.5315,6.5696,6.5315,6.5468,638400.0
2015-01-29 13:00:00,8.59,8.62,8.58,8.61,360000.0,6.5468,6.5696,6.5391,6.562,360000.0
2015-01-29 13:30:00,8.61,8.66,8.6,8.63,677200.0,6.562,6.6001,6.5544,6.5772,677200.0
2015-01-29 14:00:00,8.63,8.65,8.62,8.65,519600.0,6.5772,6.5925,6.5696,6.5925,519600.0
2015-01-29 14:30:00,8.65,8.65,8.62,8.63,338000.0,6.5925,6.5925,6.5696,6.5772,338000.0
2015-01-29 15:00:00,8.63,8.64,8.6,8.63,590000.0,6.5772,6.5849,6.5544,6.5772,590000.0
2015-01-29 15:30:00,8.63,8.65,8.62,8.65,1147200.0,6.5772,6.5925,6.5696,6.5925,1147200.0
2015-01-30 09:30:00,8.65,8.67,8.57,8.57,770400.0,6.5925,6.6077,6.5315,6.5315,770400.0
2015-01-30 10:00:00,8.57,8.59,8.55,8.57,635600.0,6.5315,6.5468,6.5163,6.5315,635600.0
2015-01-30 10:30:00,8.57,8.58,8.53,8.55,668400.0,6.5315,6.5391,6.501,6.5163,668400.0
2015-01-30 11:00:00,8.55,8.56,8.53,8.55,373600.0,6.5163,6.5239,6.501,6.5163,373600.0
2015-01-30 11:30:00,8.55,8.55,8.53,8.55,462400.0,6.5163,6.5163,6.501,6.5163,462400.0
2015-01-30 12:00:00,8.55,8.57,8.55,8.56,522400.0,6.5163,6.5315,6.5163,6.5239,522400.0
2015-01-30 12:30:00,8.56,8.56,8.53,8.54,333200.0,6.5239,6.5239,6.501,6.5086,333200.0
2015-01-30 13:00:00,8.54,8.55,8.52,8.53,760400.0,6.5086,6.5163,6.4934,6.501,760400.0
2015-01-30 13:30:00,8.53,8.55,8.52,8.53,344400.0,6.501,6.5163,6.4934,6.501,344400.0
2015-01-30 14:00:00,8.53,8.56,8.52,8.56,436800.0,6.501,6.5239,6.4934,6.5239,436800.0
2015-01-30 14:30:00,8.56,8.56,8.53,8.54,479200.0,6.5239,6.5239,6.501,6.5086,479200.0
2015-01-30 15:00:00,8.54,8.55,8.52,8.54,790800.0,6.5086,6.5163,6.4934,6.5086,790800.0
2015-01-30 15:30:00,8.54,8.54,8.51,8.52,1582000.0,6.5086,6.5086,6.4858,6.4934,1582000.0
2015-02-02 09:30:00,8.67,8.69,8.56,8.56,758400.0,6.6077,6.623,6.5239,6.5239,758400.0
2015-02-02 10:00:00,8.57,8.57,8.52,8.52,601600.0,6.5315,6.5315,6.4934,6.4934,601600.0
2015-02-02 10:30:00,8.52,8.57,8.51,8.56,529600.0,6.4934,6.5315,6.4858,6.5239,529600.0
2015-02-02 11:00:00,8.56,8.59,8.55,8.59,972400.0,6.5239,6.5468,6.5163,6.5468,972400.0
2015-02-02 11:30:00,8.58,8.6,8.56,8.56,316000.0,6.5391,6.5544,6.5239,6.5239,316000.0
2015-02-02 12:00:00,8.56,8.57,8.55,8.56,127600.0,6.5239,6.5315,6.5163,6.5239,127600.0
2015-02-02 12:30:00,8.56,8.56,8.54,8.55,332800.0,6.5239,6.5239,6.5086,6.5163,332800.0
2015-02-02 13:00:00,8.55,8.56,8.54,8.56,194000.0,6.5163,6.5239,6.5086,6.5239,194000.0
2015-02-02 13:30:00,8.56,8.56,8.54,8.54,194400.0,6.5239,6.5239,6.5086,6.5086,194400.0
2015-02-02 14:00:00,8.54,8.56,8.54,8.55,430800.0,6.5086,6.5239,6.5086,6.5163,430800.0
2015-02-02 14:30:00,8.55,8.56,8.54,8.54,223200.0,6.5163,6.5239,6.5086,6.5086,223200.0
2015-02-02 15:00:00,8.54,8.56,8.54,8.55,499600.0,6.5086,6.5239,6.5086,6.5163,499600.0
2015-02-02 15:30:00,8.55,8.59,8.54,8.59,1535600.0,6.5163,6.5468,6.5086,6.5468,1535600.0
2015-02-03 09:30:00,8.63,8.65,8.6,8.64,362000.0,6.5772,6.5925,6.5544,6.5849,362000.0
2015-02-03 10:00:00,8.64,8.65,8.56,8.64,724800.0,6.5849,6.5925,6.5239,6.5849,724800.0
2015-02-03 10:30:00,8.64,8.65,8.6,8.61,627600.0,6.5849,6.5925,6.5544,6.562,627600.0
2015-02-03 11:00:00,8.62,8.65,8.61,8.63,326400.0,6.5696,6.5925,6.562,6.5772,326400.0
2015-02-03 11:30:00,8.63,8.65,8.61,8.62,424000.0,6.5772,6.5925,6.562,6.5696,424000.0
2015-02-03 12:00:00,8.62,8.63,8.61,8.63,212400.0,6.5696,6.5772,6.562,6.5772,212400.0
2015-02-03 12:30:00,8.63,8.64,8.62,8.63,240000.0,6.5772,6.5849,6.5696,6.5772,240000.0
2015-02-03 13:00:00,8.63,8.63,8.62,8.63,874400.0,6.5772,6.5772,6.5696,6.5772,874400.0
2015-02-03 13:30:00,8.63,8.64,8.62,8.63,420800.0,6.5772,6.5849,6.5696,6.5772,420800.0
2015-02-03 14:00:00,8.63,8.63,8.61,8.62,440000.0,6.5772,6.5772,6.562,6.5696,440000.0
2015-02-03 14:30:00,8.62,8.63,8.62,8.62,375200.0,6.5696,6.5772,6.5696,6.5696,375200.0
2015-02-03 15:00:00,8.62,8.63,8.61,8.62,427200.0,6.5696,6.5772,6.562,6.5696,427200.0
2015-02-03 15:30:00,8.62,8.63,8.61,8.63,1695600.0,6.5696,6.5772,6.562,6.5772,1695600.0
2015-02-04 09:30:00,8.72,8.76,8.69,8.72,859600.0,6.6458,6.6763,6.623,6.6458,859600.0
2015-02-04 10:00:00,8.71,8.74,8.66,8.67,309600.0,6.6382,6.6611,6.6001,6.6077,309600.0
2015-02-04 10:30:00,8.68,8.73,8.67,8.73,227200.0,6.6153,6.6534,6.6077,6.6534,227200.0
2015-02-04 11:00:00,8.74,8.8,8.73,8.78,714800.0,6.6611,6.7068,6.6534,6.6916,714800.0
2015-02-04 11:30:00,8.78,8.78,8.72,8.75,544800.0,6.6916,6.6916,6.6458,6.6687,544800.0
2015-02-04 12:00:00,8.75,8.81,8.75,8.78,780000.0,6.6687,6.7144,6.6687,6.6916,780000.0
2015-02-04 12:30:00,8.78,8.79,8.75,8.76,652400.0,6.6916,6.6992,6.6687,6.6763,652400.0
2015-02-04 13:00:00,8.76,8.77,8.76,8.77,358000.0,6.6763,6.6839,6.6763,6.6839,358000.0
2015-02-04 13:30:00,8.77,8.77,8.72,8.73,494800.0,6.6839,6.6839,6.6458,6.6534,494800.0
2015-02-04 14:00:00,8.72,8.74,8.72,8.74,300800.0,6.6458,6.6611,6.6458,6.6611,300800.0
2015-02-04 14:30:00,8.73,8.74,8.72,8.74,528000.0,6.6534,6.6611,6.6458,6.6611,528000.0
2015-02-04 15:00:00,8.74,8.76,8.72,8.72,594400.0,6.6611,6.6763,6.6458,6.6458,594400.0
2015-02-04 15:30:00,8.72,8.74,8.68,8.69,1370400.0,6.6458,6.6611,6.6153,6.623,1370400.0
2015-02-05 09:30:00,8.79,8.84,8.79,8.8,1805600.0,6.6992,6.7373,6.6992,6.7068,1805600.0
2015-02-05 10:00:00,8.8,8.83,8.8,8.83,601600.0,6.7068,6.7297,6.7068,6.7297,601600.0
2015-02-05 10:30:00,8.83,8.85,8.82,8.84,296400.0,6.7297,6.7449,6.722,6.7373,296400.0
2015-02-05 11:00:00,8.84,8.88,8.82,8.87,496400.0,6.7373,6.7678,6.722,6.7601,496400.0
2015-02-05 11:30:00,8.87,8.88,8.86,8.88,625200.0,6.7601,6.7678,6.7525,6.7678,625200.0
2015-02-05 12:00:00,8.88,8.91,8.88,8.89,532000.0,6.7678,6.7906,6.7678,6.7754,532000.0
2015-02-05 12:30:00,8.9,8.9,8.87,8.88,369200.0,6.783,6.783,6.7601,6.7678,369200.0
2015-02-05 13:00:00,8.88,8.91,8.88,8.89,485600.0,6.7678,6.7906,6.7678,6.7754,485600.0
2015-02-05 13:30:00,8.89,8.91,8.89,8.91,432000.0,6.7754,6.7906,6.7754,6.7906,432000.0
2015-02-05 14:00:00,8.91,8.92,8.9,8.91,610800.0,6.7906,6.7983,6.783,6.7906,610800.0
2015-02-05 14:30:00,8.91,8.92,8.9,8.91,355200.0,6.7906,6.7983,6.783,6.7906,355200.0
2015-02-05 15:00:00,8.91,8.92,8.91,8.92,400000.0,6.7906,6.7983,6.7906,6.7983,400000.0
2015-02-05 15:30:00,8.92,8.94,8.92,8.94,1259600.0,6.7983,6.8135,6.7983,6.8135,1259600.0
2015-02-06 09:30:00,8.92,8.96,8.89,8.95,634400.0,6.7983,6.8287,6.7754,6.8211,634400.0
2015-02-06 10:00:00,8.95,8.99,8.95,8.99,522000.0,6.8211,6.8516,6.8211,6.8516,522000.0
2015-02-06 10:30:00,8.99,8.99,8.96,8.96,520400.0,6.8516,6.8516,6.8287,6.8287,520400.0
2015-02-06 11:00:00,8.96,8.97,8.94,8.95,367200.0,6.8287,6.8364,6.8135,6.8211,367200.0
2015-02-06 11:30:00,8.95,8.96,8.93,8.94,246800.0,6.8211,6.8287,6.8059,6.8135,246800.0
2015-02-06 12:00:00,8.94,8.96,8.91,8.91,207600.0,6.8135,6.8287,6.7906,6.7906,207600.0
2015-02-06 12:30:00,8.91,9.02,8.91,8.99,1972400.0,6.7906,6.8745,6.7906,6.8516,1972400.0
2015-02-06 13:00:00,8.99,9.0,8.93,8.95,717600.0,6.8516,6.8592,6.8059,6.8211,717600.0
2015-02-06 13:30:00,8.95,9.03,8.95,8.99,1246800.0,6.8211,6.8821,6.8211,6.8516,1246800.0
2015-02-06 14:00:00,8.99,9.0,8.97,8.97,261600.0,6.8516,6.8592,6.8364,6.8364,261600.0
2015-02-06 14:30:00,8.97,8.97,8.92,8.92,325200.0,6.8364,6.8364,6.7983,6.7983,325200.0
2015-02-06 15:00:00,8.92,8.94,8.91,8.93,502400.0,6.7983,6.8135,6.7906,6.8059,502400.0
2015-02-06 15:30:00,8.93,8.95,8.91,8.95,1500800.0,6.8059,6.8211,6.7906,6.8211,1500800.0
2015-02-09 09:30:00,8.96,9.03,8.93,8.97,1151200.0,6.8287,6.8821,6.8059,6.8364,1151200.0
2015-02-09 10:00:00,8.98,9.0,8.96,9.0,576000.0,6.844,6.8592,6.8287,6.8592,576000.0
2015-02-09 10:30:00,8.99,8.99,8.95,8.97,682000.0,6.8516,6.8516,6.8211,6.8364,682000.0
2015-02-09 11:00:00,8.97,9.06,8.96,9.06,1394800.0,6.8364,6.905,6.8287,6.905,1394800.0
2015-02-09 11:30:00,9.06,9.07,9.02,9.04,781200.0,6.905,6.9126,6.8745,6.8897,781200.0
2015-02-09 12:00:00,9.04,9.08,9.04,9.08,634800.0,6.8897,6.9202,6.8897,6.9202,634800.0
2015-02-09 12:30:00,9.08,9.09,9.06,9.09,801600.0,6.9202,6.9278,6.905,6.9278,801600.0
2015-02-09 13:00:00,9.09,9.1,9.08,9.09,725200.0,6.9278,6.9354,6.9202,6.9278,725200.0
2015-02-09 13:30:00,9.09,9.12,9.08,9.1,726800.0,6.9278,6.9507,6.9202,6.9354,726800.0
2015-02-09 14:00:00,9.1,9.1,9.06,9.07,390000.0,6.9354,6.9354,6.905,6.9126,390000.0
2015-02-09 14:30:00,9.07,9.07,9.03,9.06,462800.0,6.9126,6.9126,6.8821,6.905,462800.0
2015-02-09 15:00:00,9.06,9.07,9.03,9.04,688000.0,6.905,6.9126,6.8821,6.8897,688000.0
2015-02-09 15:30:00,9.05,9.06,9.04,9.05,1092000.0,6.8973,6.905,6.8897,6.8973,1092000.0
2015-02-10 09:30:00,9.12,9.13,9.07,9.09,805200.0,6.9507,6.9583,6.9126,6.9278,805200.0
2015-02-10 10:00:00,9.09,9.09,9.03,9.03,658400.0,6.9278,6.9278,6.8821,6.8821,658400.0
2015-02-10 10:30:00,9.03,9.04,9.01,9.02,437200.0,6.8821,6.8897,6.8668,6.8745,437200.0
2015-02-10 11:00:00,9.02,9.08,9.02,9.08,422000.0,6.8745,6.9202,6.8745,6.9202,422000.0
2015-02-10 11:30:00,9.08,9.11,9.07,9.11,318000.0,6.9202,6.9431,6.9126,6.9431,318000.0
2015-02-10 12:00:00,9.11,9.12,9.08,9.1,395600.0,6.9431,6.9507,6.9202,6.9354,395600.0
2015-02-10 12:30:00,9.1,9.1,9.07,9.1,367600.0,6.9354,6.9354,6.9126,6.9354,367600.0
2015-02-10 13:00:00,9.1,9.11,9.06,9.08,489600.0,6.9354,6.9431,6.905,6.9202,489600.0
2015-02-10 13:30:00,9.08,9.1,9.07,9.09,321200.0,6.9202,6.9354,6.9126,6.9278,321200.0
2015-02-10 14:00:00,9.09,9.12,9.08,9.11,505200.0,6.9278,6.9507,6.9202,6.9431,505200.0
2015-02-10 14:30:00,9.11,9.15,9.11,9.14,431600.0,6.9431,6.9735,6.9431,6.9659,431600.0
2015-02-10 15:00:00,9.14,9.15,9.13,9.14,583200.0,6.9659,6.9735,6.9583,6.9659,583200.0
2015-02-10 15:30:00,9.14,9.14,9.11,9.12,1355600.0,6.9659,6.9659,6.9431,6.9507,1355600.0
2015-02-11 09:30:00,9.1,9.15,9.09,9.15,347600.0,6.9354,6.9735,6.9278,6.9735,347600.0
2015-02-11 10:00:00,9.15,9.15,9.11,9.12,202000.0,6.9735,6.9735,6.9431,6.9507,202000.0
2015-02-11 10:30:00,9.12,9.13,9.11,9.12,616800.0,6.9507,6.9583,6.9431,6.9507,616800.0
2015-02-11 11:00:00,9.12,9.13,9.08,9.08,363200.0,6.9507,6.9583,6.9202,6.9202,363200.0
2015-02-11 11:30:00,9.08,9.09,9.06,9.06,386800.0,6.9202,6.9278,6.905,6.905,386800.0
2015-02-11 12:00:00,9.06,9.11,9.06,9.1,271600.0,6.905,6.9431,6.905,6.9354,271600.0
2015-02-11 12:30:00,9.11,9.11,9.07,9.07,236400.0,6.9431,6.9431,6.9126,6.9126,236400.0
2015-02-11 13:00:00,9.07,9.09,9.06,9.08,271200.0,6.9126,6.9278,6.905,6.9202,271200.0
2015-02-11 13:30:00,9.08,9.1,9.07,9.08,310400.0,6.9202,6.9354,6.9126,6.9202,310400.0
2015-02-11 14:00:00,9.08,9.08,9.06,9.06,778400.0,6.9202,6.9202,6.905,6.905,778400.0
2015-02-11 14:30:00,9.06,9.07,9.06,9.07,516800.0,6.905,6.9126,6.905,6.9126,516800.0
2015-02-11 15:00:00,9.07,9.09,9.06,9.08,550000.0,6.9126,6.9278,6.905,6.9202,550000.0
2015-02-11 15:30:00,9.08,9.08,9.07,9.08,927600.0,6.9202,6.9202,6.9126,6.9202,927600.0
2015-02-12 09:30:00,9.22,9.26,9.19,9.22,1020000.0,7.0269,7.0574,7.004,7.0269,1020000.0
2015-02-12 10:00:00,9.22,9.22,9.19,9.22,381600.0,7.0269,7.0269,7.004,7.0269,381600.0
2015-02-12 10:30:00,9.22,9.24,9.21,9.24,325200.0,7.0269,7.0421,7.0193,7.0421,325200.0
2015-02-12 11:00:00,9.24,9.26,9.22,9.23,432000.0,7.0421,7.0574,7.0269,7.0345,432000.0
2015-02-12 11:30:00,9.22,9.26,9.22,9.25,336000.0,7.0269,7.0574,7.0269,7.0498,336000.0
2015-02-12 12:00:00,9.25,9.25,9.24,9.24,233200.0,7.0498,7.0498,7.0421,7.0421,233200.0
2015-02-12 12:30:00,9.25,9.25,9.24,9.24,608800.0,7.0498,7.0498,7.0421,7.0421,608800.0
2015-02-12 13:00:00,9.24,9.24,9.23,9.23,2285200.0,7.0421,7.0421,7.0345,7.0345,2285200.0
2015-02-12 13:30:00,9.23,9.23,9.17,9.18,770400.0,7.0345,7.0345,6.9888,6.9964,770400.0
2015-02-12 14:00:00,9.18,9.18,9.15,9.16,669600.0,6.9964,6.9964,6.9735,6.9812,669600.0
2015-02-12 14:30:00,9.17,9.18,9.15,9.18,480400.0,6.9888,6.9964,6.9735,6.9964,480400.0
2015-02-12 15:00:00,9.17,9.22,9.17,9.19,746800.0,6.9888,7.0269,6.9888,7.004,746800.0
2015-02-12 15:30:00,9.19,9.19,9.18,9.19,1483600.0,7.004,7.004,6.9964,7.004,1483600.0
2015-02-13 09:30:00,9.22,9.25,9.17,9.19,383600.0,7.0269,7.0498,6.9888,7.004,383600.0
2015-02-13 10:00:00,9.19,9.2,9.18,9.19,246400.0,7.004,7.0117,6.9964,7.004,246400.0
2015-02-13 10:30:00,9.19,9.2,9.17,9.18,496800.0,7.004,7.0117,6.9888,6.9964,496800.0
2015-02-13 11:00:00,9.18,9.18,9.16,9.16,196400.0,6.9964,6.9964,6.9812,6.9812,196400.0
2015-02-13 11:30:00,9.17,9.18,9.16,9.18,413600.0,6.9888,6.9964,6.9812,6.9964,413600.0
2015-02-13 12:00:00,9.18,9.18,9.16,9.17,134000.0,6.9964,6.9964,6.9812,6.9888,134000.0
2015-02-13 12:30:00,9.17,9.17,9.15,9.16,279200.0,6.9888,6.9888,6.9735,6.9812,279200.0
2015-02-13 13:00:00,9.16,9.16,9.14,9.14,286400.0,6.9812,6.9812,6.9659,6.9659,286400.0
2015-02-13 13:30:00,9.14,9.15,9.12,9.15,256800.0,6.9659,6.9735,6.9507,6.9735,256800.0
2015-02-13 14:00:00,9.15,9.15,9.14,9.15,174400.0,6.9735,6.9735,6.9659,6.9735,174400.0
2015-02-13 14:30:00,9.15,9.15,9.13,9.14,278800.0,6.9735,6.9735,6.9583,6.9659,278800.0
2015-02-13 15:00:00,9.14,9.14,9.13,9.14,673600.0,6.9659,6.9659,6.9583,6.9659,673600.0
2015-02-13 15:30:00,9.14,9.15,9.13,9.15,1473600.0,6.9659,6.9735,6.9583,6.9735,1473600.0
2015-02-17 09:30:00,9.08,9.13,9.06,9.1,620800.0,6.9202,6.9583,6.905,6.9354,620800.0
2015-02-17 10:00:00,9.1,9.1,9.05,9.06,410000.0,6.9354,6.9354,6.8973,6.905,410000.0
2015-02-17 10:30:00,9.06,9.06,9.0,9.0,854000.0,6.905,6.905,6.8592,6.8592,854000.0
2015-02-17 11:00:00,9.0,9.03,8.99,9.01,805200.0,6.8592,6.8821,6.8516,6.8668,805200.0
2015-02-17 11:30:00,9.01,9.01,8.99,9.01,574800.0,6.8668,6.8668,6.8516,6.8668,574800.0
2015-02-17 12:00:00,9.01,9.02,8.99,9.01,576000.0,6.8668,6.8745,6.8516,6.8668,576000.0
2015-02-17 12:30:00,9.02,9.02,8.99,8.99,491200.0,6.8745,6.8745,6.8516,6.8516,491200.0
2015-02-17 13:00:00,9.0,9.02,9.0,9.01,398000.0,6.8592,6.8745,6.8592,6.8668,398000.0
2015-02-17 13:30:00,9.02,9.02,9.01,9.02,553200.0,6.8745,6.8745,6.8668,6.8745,553200.0
2015-02-17 14:00:00,9.03,9.03,9.01,9.02,605200.0,6.8821,6.8821,6.8668,6.8745,605200.0
2015-02-17 14:30:00,9.02,9.02,9.01,9.01,625200.0,6.8745,6.8745,6.8668,6.8668,625200.0
2015-02-17 15:00:00,9.01,9.03,9.01,9.03,690000.0,6.8668,6.8821,6.8668,6.8821,690000.0
2015-02-17 15:30:00,9.03,9.05,9.02,9.04,1816800.0,6.8821,6.8973,6.8745,6.8897,1816800.0
2015-02-18 09:30:00,9.14,9.14,9.11,9.13,1616800.0,6.9659,6.9659,6.9431,6.9583,1616800.0
2015-02-18 10:00:00,9.13,9.13,9.11,9.12,400800.0,6.9583,6.9583,6.9431,6.9507,400800.0
2015-02-18 10:30:00,9.12,9.13,9.11,9.12,245600.0,6.9507,6.9583,6.9431,6.9507,245600.0
2015-02-18 11:00:00,9.12,9.13,9.12,9.12,520800.0,6.9507,6.9583,6.9507,6.9507,520800.0
2015-02-18 11:30:00,9.12,9.13,9.12,9.13,694400.0,6.9507,6.9583,6.9507,6.9583,694400.0
2015-02-18 12:00:00,9.13,9.13,9.12,9.12,231200.0,6.9583,6.9583,6.9507,6.9507,231200.0
2015-02-18 12:30:00,9.12,9.13,9.11,9.12,538000.0,6.9507,6.9583,6.9431,6.9507,538000.0
2015-02-18 13:00:00,9.12,9.13,9.11,9.13,195200.0,6.9507,6.9583,6.9431,6.9583,195200.0
2015-02-18 13:30:00,9.13,9.13,9.11,9.12,211600.0,6.9583,6.9583,6.9431,6.9507,211600.0
2015-02-18 14:00:00,9.12,9.14,9.12,9.12,633600.0,6.9507,6.9659,6.9507,6.9507,633600.0
2015-02-18 14:30:00,9.13,9.13,9.12,9.13,370400.0,6.9583,6.9583,6.9507,6.9583,370400.0
2015-02-18 15:00:00,9.13,9.13,9.11,9.12,381600.0,6.9583,6.9583,6.9431,6.9507,381600.0
2015-02-18 15:30:00,9.12,9.13,9.11,9.13,1437600.0,6.9507,6.9583,6.9431,6.9583,1437600.0
2015-02-19 09:30:00,9.22,9.26,9.21,9.21,1403600.0,7.0269,7.0574,7.0193,7.0193,1403600.0
2015-02-19 10:00:00,9.22,9.24,9.2,9.24,376800.0,7.0269,7.0421,7.0117,7.0421,376800.0
2015-02-19 10:30:00,9.24,9.25,9.22,9.24,331200.0,7.0421,7.0498,7.0269,7.0421,331200.0
2015-02-19 11:00:00,9.24,9.24,9.22,9.24,435600.0,7.0421,7.0421,7.0269,7.0421,435600.0
2015-02-19 11:30:00,9.24,9.25,9.23,9.24,363600.0,7.0421,7.0498,7.0345,7.0421,363600.0
2015-02-19 12:00:00,9.24,9.26,9.24,9.25,470000.0,7.0421,7.0574,7.0421,7.0498,470000.0
2015-02-19 12:30:00,9.25,9.26,9.24,9.25,352800.0,7.0498,7.0574,7.0421,7.0498,352800.0
2015-02-19 13:00:00,9.25,9.27,9.24,9.26,1194400.0,7.0498,7.065,7.0421,7.0574,1194400.0
2015-02-19 13:30:00,9.26,9.28,9.26,9.27,305600.0,7.0574,7.0726,7.0574,7.065,305600.0
2015-02-19 14:00:00,9.28,9.28,9.27,9.27,217200.0,7.0726,7.0726,7.065,7.065,217200.0
2015-02-19 14:30:00,9.27,9.29,9.27,9.29,441600.0,7.065,7.0802,7.065,7.0802,441600.0
2015-02-19 15:00:00,9.29,9.29,9.28,9.29,350400.0,7.0802,7.0802,7.0726,7.0802,350400.0
2015-02-19 15:30:00,9.29,9.32,9.29,9.3,1272400.0,7.0802,7.1031,7.0802,7.0879,1272400.0
2015-02-20 09:30:00,9.15,9.16,9.11,9.12,943200.0,6.9735,6.9812,6.9431,6.9507,943200.0
2015-02-20 10:00:00,9.12,9.13,9.12,9.12,336000.0,6.9507,6.9583,6.9507,6.9507,336000.0
2015-02-20 10:30:00,9.12,9.14,9.11,9.13,360400.0,6.9507,6.9659,6.9431,6.9583,360400.0
2015-02-20 11:00:00,9.13,9.15,9.13,9.13,297200.0,6.9583,6.9735,6.9583,6.9583,297200.0
2015-02-20 11:30:00,9.14,9.14,9.13,9.14,132000.0,6.9659,6.9659,6.9583,6.9659,132000.0
2015-02-20 12:00:00,9.14,9.15,9.13,9.15,220400.0,6.9659,6.9735,6.9583,6.9735,220400.0
2015-02-20 12:30:00,9.15,9.17,9.15,9.16,238400.0,6.9735,6.9888,6.9735,6.9812,238400.0
2015-02-20 13:00:00,9.16,9.19,9.15,9.19,250800.0,6.9812,7.004,6.9735,7.004,250800.0
2015-02-20 13:30:00,9.19,9.2,9.19,9.2,171200.0,7.004,7.0117,7.004,7.0117,171200.0
2015-02-20 14:00:00,9.2,9.2,9.19,9.2,209200.0,7.0117,7.0117,7.004,7.0117,209200.0
2015-02-20 14:30:00,9.2,9.21,9.19,9.2,237600.0,7.0117,7.0193,7.004,7.0117,237600.0
2015-02-20 15:00:00,9.21,9.24,9.2,9.23,1156800.0,7.0193,7.0421,7.0117,7.0345,1156800.0
2015-02-20 15:30:00,9.23,9.23,9.22,9.23,1180800.0,7.0345,7.0345,7.0269,7.0345,1180800.0
2015-02-23 09:30:00,9.09,9.11,9.04,9.07,899200.0,6.9278,6.9431,6.8897,6.9126,899200.0
2015-02-23 10:00:00,9.07,9.1,9.06,9.08,382000.0,6.9126,6.9354,6.905,6.9202,382000.0
2015-02-23 10:30:00,9.08,9.08,9.06,9.06,459600.0,6.9202,6.9202,6.905,6.905,459600.0
2015-02-23 11:00:00,9.06,9.09,9.06,9.08,304400.0,6.905,6.9278,6.905,6.9202,304400.0
2015-02-23 11:30:00,9.08,9.09,9.07,9.09,500000.0,6.9202,6.9278,6.9126,6.9278,500000.0
2015-02-23 12:00:00,9.09,9.09,9.06,9.08,277200.0,6.9278,6.9278,6.905,6.9202,277200.0
2015-02-23 12:30:00,9.08,9.08,9.06,9.06,175200.0,6.9202,6.9202,6.905,6.905,175200.0
2015-02-23 13:00:00,9.06,9.08,9.06,9.08,278000.0,6.905,6.9202,6.905,6.9202,278000.0
2015-02-23 13:30:00,9.07,9.09,9.06,9.06,379600.0,6.9126,6.9278,6.905,6.905,379600.0
2015-02-23 14:00:00,9.06,9.08,9.06,9.07,382000.0,6.905,6.9202,6.905,6.9126,382000.0
2015-02-23 14:30:00,9.07,9.07,9.06,9.07,236400.0,6.9126,6.9126,6.905,6.9126,236400.0
2015-02-23 15:00:00,9.07,9.08,9.05,9.05,806000.0,6.9126,6.9202,6.8973,6.8973,806000.0
2015-02-23 15:30:00,9.05,9.05,9.04,9.05,1366400.0,6.8973,6.8973,6.8897,6.8973,1366400.0
2015-02-24 09:30:00,9.08,9.15,9.07,9.14,505600.0,6.9202,6.9735,6.9126,6.9659,505600.0
2015-02-24 10:00:00,9.15,9.15,9.12,9.13,491600.0,6.9735,6.9735,6.9507,6.9583,491600.0
2015-02-24 10:30:00,9.13,9.18,9.13,9.18,358400.0,6.9583,6.9964,6.9583,6.9964,358400.0
2015-02-24 11:00:00,9.18,9.2,9.17,9.17,300000.0,6.9964,7.0117,6.9888,6.9888,300000.0
2015-02-24 11:30:00,9.17,9.2,9.16,9.18,334800.0,6.9888,7.0117,6.9812,6.9964,334800.0
2015-02-24 12:00:00,9.18,9.2,9.17,9.17,454400.0,6.9964,7.0117,6.9888,6.9888,454400.0
2015-02-24 12:30:00,9.17,9.18,9.14,9.18,381600.0,6.9888,6.9964,6.9659,6.9964,381600.0
2015-02-24 13:00:00,9.18,9.18,9.17,9.18,222400.0,6.9964,6.9964,6.9888,6.9964,222400.0
2015-02-24 13:30:00,9.18,9.18,9.16,9.16,325600.0,6.9964,6.9964,6.9812,6.9812,325600.0
2015-02-24 14:00:00,9.16,9.17,9.15,9.17,488400.0,6.9812,6.9888,6.9735,6.9888,488400.0
2015-02-24 14:30:00,9.17,9.18,9.17,9.18,435600.0,6.9888,6.9964,6.9888,6.9964,435600.0
2015-02-24 15:00:00,9.18,9.18,9.17,9.18,414400.0,6.9964,6.9964,6.9888,6.9964,414400.0
2015-02-24 15:30:00,9.18,9.2,9.18,9.18,934800.0,6.9964,7.0117,6.9964,6.9964,934800.0
2015-02-25 09:30:00,9.27,9.31,9.2,9.21,615600.0,7.065,7.0955,7.0117,7.0193,615600.0
2015-02-25 10:00:00,9.21,9.24,9.21,9.23,280400.0,7.0193,7.0421,7.0193,7.0345,280400.0
2015-02-25 10:30:00,9.23,9.24,9.22,9.22,286800.0,7.0345,7.0421,7.0269,7.0269,286800.0
2015-02-25 11:00:00,9.22,9.22,9.2,9.21,402000.0,7.0269,7.0269,7.0117,7.0193,402000.0
2015-02-25 11:30:00,9.21,9.23,9.2,9.21,414800.0,7.0193,7.0345,7.0117,7.0193,414800.0
2015-02-25 12:00:00,9.21,9.21,9.18,9.18,475600.0,7.0193,7.0193,6.9964,6.9964,475600.0
2015-02-25 12:30:00,9.18,9.19,9.17,9.18,312000.0,6.9964,7.004,6.9888,6.9964,312000.0
2015-02-25 13:00:00,9.18,9.18,9.17,9.17,168400.0,6.9964,6.9964,6.9888,6.9888,168400.0
2015-02-25 13:30:00,9.17,9.18,9.14,9.15,1210400.0,6.9888,6.9964,6.9659,6.9735,1210400.0
2015-02-25 14:00:00,9.15,9.19,9.15,9.18,860800.0,6.9735,7.004,6.9735,6.9964,860800.0
2015-02-25 14:30:00,9.18,9.18,9.15,9.17,683200.0,6.9964,6.9964,6.9735,6.9888,683200.0
2015-02-25 15:00:00,9.17,9.18,9.15,9.18,582400.0,6.9888,6.9964,6.9735,6.9964,582400.0
2015-02-25 15:30:00,9.18,9.2,9.17,9.19,1806000.0,6.9964,7.0117,6.9888,7.004,1806000.0
2015-02-26 09:30:00,9.09,9.15,9.07,9.12,700000.0,6.9278,6.9735,6.9126,6.9507,700000.0
2015-02-26 10:00:00,9.12,9.12,9.09,9.1,229200.0,6.9507,6.9507,6.9278,6.9354,229200.0
2015-02-26 10:30:00,9.1,9.13,9.09,9.1,202000.0,6.9354,6.9583,6.9278,6.9354,202000.0
2015-02-26 11:00:00,9.1,9.12,9.1,9.11,328000.0,6.9354,6.9507,6.9354,6.9431,328000.0
2015-02-26 11:30:00,9.11,9.12,9.1,9.11,411600.0,6.9431,6.9507,6.9354,6.9431,411600.0
2015-02-26 12:00:00,9.12,9.12,9.1,9.1,243600.0,6.9507,6.9507,6.9354,6.9354,243600.0
2015-02-26 12:30:00,9.1,9.1,9.09,9.1,154800.0,6.9354,6.9354,6.9278,6.9354,154800.0
2015-02-26 13:00:00,9.1,9.13,9.09,9.13,240800.0,6.9354,6.9583,6.9278,6.9583,240800.0
2015-02-26 13:30:00,9.13,9.15,9.13,9.14,351200.0,6.9583,6.9735,6.9583,6.9659,351200.0
2015-02-26 14:00:00,9.15,9.17,9.15,9.15,419600.0,6.9735,6.9888,6.9735,6.9735,419600.0
2015-02-26 14:30:00,9.15,9.15,9.14,9.15,237200.0,6.9735,6.9735,6.9659,6.9735,237200.0
2015-02-26 15:00:00,9.15,9.15,9.12,9.14,214800.0,6.9735,6.9735,6.9507,6.9659,214800.0
2015-02-26 15:30:00,9.14,9.15,9.13,9.15,708400.0,6.9659,6.9735,6.9583,6.9735,708400.0
2015-02-27 09:30:00,9.18,9.18,9.11,9.14,763200.0,6.9964,6.9964,6.9431,6.9659,763200.0
2015-02-27 10:00:00,9.14,9.18,9.12,9.15,639200.0,6.9659,6.9964,6.9507,6.9735,639200.0
2015-02-27 10:30:00,9.15,9.17,9.13,9.17,549600.0,6.9735,6.9888,6.9583,6.9888,549600.0
2015-02-27 11:00:00,9.17,9.2,9.15,9.19,584400.0,6.9888,7.0117,6.9735,7.004,584400.0
2015-02-27 11:30:00,9.19,9.22,9.19,9.21,376800.0,7.004,7.0269,7.004,7.0193,376800.0
2015-02-27 12:00:00,9.21,9.21,9.17,9.19,578400.0,7.0193,7.0193,6.9888,7.004,578400.0
2015-02-27 12:30:00,9.19,9.2,9.18,9.19,314000.0,7.004,7.0117,6.9964,7.004,314000.0
2015-02-27 13:00:00,9.19,9.2,9.18,9.19,685200.0,7.004,7.0117,6.9964,7.004,685200.0
2015-02-27 13:30:00,9.19,9.2,9.19,9.19,314000.0,7.004,7.0117,7.004,7.004,314000.0
2015-02-27 14:00:00,9.19,9.2,9.18,9.19,522400.0,7.004,7.0117,6.9964,7.004,522400.0
2015-02-27 14:30:00,9.19,9.19,9.17,9.19,450400.0,7.004,7.004,6.9888,7.004,450400.0
2015-02-27 15:00:00,9.19,9.19,9.17,9.18,722400.0,7.004,7.004,6.9888,6.9964,722400.0
2015-02-27 15:30:00,9.18,9.19,9.17,9.18,1430400.0,6.9964,7.004,6.9888,6.9964,1430400.0
2015-03-02 09:30:00,9.18,9.18,9.12,9.12,653200.0,6.9964,6.9964,6.9507,6.9507,653200.0
2015-03-02 10:00:00,9.13,9.14,9.11,9.14,399200.0,6.9583,6.9659,6.9431,6.9659,399200.0
2015-03-02 10:30:00,9.14,9.15,9.12,9.14,285600.0,6.9659,6.9735,6.9507,6.9659,285600.0
2015-03-02 11:00:00,9.14,9.15,9.13,9.15,272400.0,6.9659,6.9735,6.9583,6.9735,272400.0
2015-03-02 11:30:00,9.15,9.16,9.15,9.15,204000.0,6.9735,6.9812,6.9735,6.9735,204000.0
2015-03-02 12:00:00,9.15,9.15,9.12,9.12,182400.0,6.9735,6.9735,6.9507,6.9507,182400.0
2015-03-02 12:30:00,9.12,9.15,9.12,9.14,163600.0,6.9507,6.9735,6.9507,6.9659,163600.0
2015-03-02 13:00:00,9.14,9.15,9.13,9.13,229600.0,6.9659,6.9735,6.9583,6.9583,229600.0
2015-03-02 13:30:00,9.13,9.14,9.13,9.14,163600.0,6.9583,6.9659,6.9583,6.9659,163600.0
2015-03-02 14:00:00,9.14,9.16,9.14,9.15,313200.0,6.9659,6.9812,6.9659,6.9735,313200.0
2015-03-02 14:30:00,9.15,9.15,9.14,9.15,182800.0,6.9735,6.9735,6.9659,6.9735,182800.0
2015-03-02 15:00:00,9.15,9.16,9.15,9.15,258000.0,6.9735,6.9812,6.9735,6.9735,258000.0
2015-03-02 15:30:00,9.15,9.16,9.14,9.15,1453600.0,6.9735,6.9812,6.9659,6.9735,1453600.0
2015-03-03 09:30:00,9.22,9.24,9.2,9.22,964400.0,7.0269,7.0421,7.0117,7.0269,964400.0
2015-03-03 10:00:00,9.22,9.26,9.21,9.25,734400.0,7.0269,7.0574,7.0193,7.0498,734400.0
2015-03-03 10:30:00,9.25,9.26,9.24,9.24,657200.0,7.0498,7.0574,7.0421,7.0421,657200.0
2015-03-03 11:00:00,9.24,9.25,9.22,9.24,679200.0,7.0421,7.0498,7.0269,7.0421,679200.0
2015-03-03 11:30:00,9.24,9.26,9.24,9.26,462800.0,7.0421,7.0574,7.0421,7.0574,462800.0
2015-03-03 12:00:00,9.26,9.27,9.24,9.24,1112000.0,7.0574,7.065,7.0421,7.0421,1112000.0
2015-03-03 12:30:00,9.24,9.27,9.24,9.27,598000.0,7.0421,7.065,7.0421,7.065,598000.0
2015-03-03 13:00:00,9.26,9.27,9.24,9.24,397600.0,7.0574,7.065,7.0421,7.0421,397600.0
2015-03-03 13:30:00,9.24,9.24,9.21,9.22,446000.0,7.0421,7.0421,7.0193,7.0269,446000.0
2015-03-03 14:00:00,9.22,9.25,9.21,9.24,522400.0,7.0269,7.0498,7.0193,7.0421,522400.0
2015-03-03 14:30:00,9.24,9.24,9.22,9.22,368400.0,7.0421,7.0421,7.0269,7.0269,368400.0
2015-03-03 15:00:00,9.22,9.22,9.2,9.22,584000.0,7.0269,7.0269,7.0117,7.0269,584000.0
2015-03-03 15:30:00,9.22,9.23,9.21,9.22,1601200.0,7.0269,7.0345,7.0193,7.0269,1601200.0
2015-03-04 09:30:00,9.12,9.16,9.05,9.08,506800.0,6.9507,6.9812,6.8973,6.9202,506800.0
2015-03-04 10:00:00,9.08,9.11,9.07,9.1,298000.0,6.9202,6.9431,6.9126,6.9354,298000.0
2015-03-04 10:30:00,9.1,9.14,9.09,9.14,238400.0,6.9354,6.9659,6.9278,6.9659,238400.0
2015-03-04 11:00:00,9.14,9.17,9.13,9.17,358000.0,6.9659,6.9888,6.9583,6.9888,358000.0
2015-03-04 11:30:00,9.17,9.18,9.12,9.12,467600.0,6.9888,6.9964,6.9507,6.9507,467600.0
2015-03-04 12:00:00,9.12,9.13,9.11,9.13,215600.0,6.9507,6.9583,6.9431,6.9583,215600.0
2015-03-04 12:30:00,9.13,9.14,9.11,9.12,216400.0,6.9583,6.9659,6.9431,6.9507,216400.0
2015-03-04 13:00:00,9.12,9.13,9.1,9.1,335200.0,6.9507,6.9583,6.9354,6.9354,335200.0
2015-03-04 13:30:00,9.1,9.13,9.06,9.07,553600.0,6.9354,6.9583,6.905,6.9126,553600.0
2015-03-04 14:00:00,9.07,9.07,9.04,9.05,1016800.0,6.9126,6.9126,6.8897,6.8973,1016800.0
2015-03-04 14:30:00,9.05,9.05,9.03,9.03,409200.0,6.8973,6.8973,6.8821,6.8821,409200.0
2015-03-04 15:00:00,9.03,9.04,9.01,9.03,1892800.0,6.8821,6.8897,6.8668,6.8821,1892800.0
2015-03-04 15:30:00,9.03,9.04,9.02,9.04,1677600.0,6.8821,6.8897,6.8745,6.8897,1677600.0
2015-03-05 09:30:00,9.0,9.02,8.94,8.95,1296000.0,6.8592,6.8745,6.8135,6.8211,1296000.0
2015-03-05 10:00:00,8.96,8.97,8.93,8.95,1530000.0,6.8287,6.8364,6.8059,6.8211,1530000.0
2015-03-05 10:30:00,8.95,8.95,8.89,8.9,966400.0,6.8211,6.8211,6.7754,6.783,966400.0
2015-03-05 11:00:00,8.9,8.91,8.88,8.88,854000.0,6.783,6.7906,6.7678,6.7678,854000.0
2015-03-05 11:30:00,8.88,8.88,8.86,8.86,1083200.0,6.7678,6.7678,6.7525,6.7525,1083200.0
2015-03-05 12:00:00,8.86,8.87,8.84,8.84,890000.0,6.7525,6.7601,6.7373,6.7373,890000.0
2015-03-05 12:30:00,8.85,8.87,8.84,8.87,514800.0,6.7449,6.7601,6.7373,6.7601,514800.0
2015-03-05 13:00:00,8.87,8.88,8.85,8.87,2194800.0,6.7601,6.7678,6.7449,6.7601,2194800.0
2015-03-05 13:30:00,8.87,8.88,8.86,8.87,539600.0,6.7601,6.7678,6.7525,6.7601,539600.0
2015-03-05 14:00:00,8.87,8.88,8.87,8.87,353200.0,6.7601,6.7678,6.7601,6.7601,353200.0
2015-03-05 14:30:00,8.87,8.88,8.86,8.87,677600.0,6.7601,6.7678,6.7525,6.7601,677600.0
2015-03-05 15:00:00,8.87,8.87,8.86,8.86,1654400.0,6.7601,6.7601,6.7525,6.7525,1654400.0
2015-03-05 15:30:00,8.86,8.88,8.85,8.87,2172000.0,6.7525,6.7678,6.7449,6.7601,2172000.0
2015-03-06 09:30:00,8.84,8.88,8.84,8.86,828800.0,6.7373,6.7678,6.7373,6.7525,828800.0
2015-03-06 10:00:00,8.87,8.88,8.85,8.85,513200.0,6.7601,6.7678,6.7449,6.7449,513200.0
2015-03-06 10:30:00,8.85,8.86,8.84,8.85,507600.0,6.7449,6.7525,6.7373,6.7449,507600.0
2015-03-06 11:00:00,8.85,8.85,8.81,8.83,896800.0,6.7449,6.7449,6.7144,6.7297,896800.0
2015-03-06 11:30:00,8.82,8.83,8.81,8.83,616400.0,6.722,6.7297,6.7144,6.7297,616400.0
2015-03-06 12:00:00,8.83,8.83,8.8,8.8,1073200.0,6.7297,6.7297,6.7068,6.7068,1073200.0
2015-03-06 12:30:00,8.8,8.81,8.78,8.78,1109200.0,6.7068,6.7144,6.6916,6.6916,1109200.0
2015-03-06 13:00:00,8.78,8.79,8.78,8.79,432400.0,6.6916,6.6992,6.6916,6.6992,432400.0
2015-03-06 13:30:00,8.79,8.81,8.79,8.8,503600.0,6.6992,6.7144,6.6992,6.7068,503600.0
2015-03-06 14:00:00,8.8,8.82,8.79,8.79,453600.0,6.7068,6.722,6.6992,6.6992,453600.0
2015-03-06 14:30:00,8.79,8.8,8.77,8.78,701200.0,6.6992,6.7068,6.6839,6.6916,701200.0
2015-03-06 15:00:00,8.78,8.81,8.78,8.8,1601200.0,6.6916,6.7144,6.6916,6.7068,1601200.0
2015-03-06 15:30:00,8.8,8.81,8.79,8.81,2684000.0,6.7068,6.7144,6.6992,6.7144,2684000.0
2015-03-09 09:30:00,8.67,8.73,8.66,8.71,1312400.0,6.6077,6.6534,6.6001,6.6382,1312400.0
2015-03-09 10:00:00,8.71,8.8,8.71,8.71,2868400.0,6.6382,6.7068,6.6382,6.6382,2868400.0
2015-03-09 10:30:00,8.71,8.72,8.68,8.7,574800.0,6.6382,6.6458,6.6153,6.6306,574800.0
2015-03-09 11:00:00,8.7,8.71,8.68,8.71,524400.0,6.6306,6.6382,6.6153,6.6382,524400.0
2015-03-09 11:30:00,8.71,8.71,8.7,8.71,763200.0,6.6382,6.6382,6.6306,6.6382,763200.0
2015-03-09 12:00:00,8.71,8.71,8.69,8.69,431200.0,6.6382,6.6382,6.623,6.623,431200.0
2015-03-09 12:30:00,8.69,8.71,8.68,8.71,610000.0,6.623,6.6382,6.6153,6.6382,610000.0
2015-03-09 13:00:00,8.71,8.71,8.7,8.71,433600.0,6.6382,6.6382,6.6306,6.6382,433600.0
2015-03-09 13:30:00,8.71,8.71,8.7,8.71,630000.0,6.6382,6.6382,6.6306,6.6382,630000.0
2015-03-09 14:00:00,8.71,8.71,8.7,8.71,348400.0,6.6382,6.6382,6.6306,6.6382,348400.0
2015-03-09 14:30:00,8.71,8.71,8.7,8.7,538800.0,6.6382,6.6382,6.6306,6.6306,538800.0
2015-03-09 15:00:00,8.7,8.71,8.68,8.69,886400.0,6.6306,6.6382,6.6153,6.623,886400.0
2015-03-09 15:30:00,8.7,8.72,8.69,8.71,2235200.0,6.6306,6.6458,6.623,6.6382,2235200.0
2015-03-10 09:30:00,8.68,8.69,8.62,8.68,1728800.0,6.6153,6.623,6.5696,6.6153,1728800.0
2015-03-10 10:00:00,8.68,8.68,8.66,8.67,865200.0,6.6153,6.6153,6.6001,6.6077,865200.0
2015-03-10 10:30:00,8.67,8.67,8.66,8.67,1602400.0,6.6077,6.6077,6.6001,6.6077,1602400.0
2015-03-10 11:00:00,8.66,8.69,8.66,8.67,770400.0,6.6001,6.623,6.6001,6.6077,770400.0
2015-03-10 11:30:00,8.67,8.67,8.63,8.63,994800.0,6.6077,6.6077,6.5772,6.5772,994800.0
2015-03-10 12:00:00,8.63,8.65,8.63,8.63,750000.0,6.5772,6.5925,6.5772,6.5772,750000.0
2015-03-10 12:30:00,8.63,8.66,8.63,8.65,392800.0,6.5772,6.6001,6.5772,6.5925,392800.0
2015-03-10 13:00:00,8.64,8.65,8.63,8.65,552400.0,6.5849,6.5925,6.5772,6.5925,552400.0
2015-03-10 13:30:00,8.65,8.67,8.64,8.67,387200.0,6.5925,6.6077,6.5849,6.6077,387200.0
2015-03-10 14:00:00,8.67,8.67,8.66,8.67,682000.0,6.6077,6.6077,6.6001,6.6077,682000.0
2015-03-10 14:30:00,8.67,8.67,8.66,8.66,518000.0,6.6077,6.6077,6.6001,6.6001,518000.0
2015-03-10 15:00:00,8.67,8.7,8.66,8.67,802000.0,6.6077,6.6306,6.6001,6.6077,802000.0
2015-03-10 15:30:00,8.67,8.69,8.66,8.67,1456800.0,6.6077,6.623,6.6001,6.6077,1456800.0
2015-03-11 09:30:00,8.66,8.67,8.6,8.66,572000.0,6.6001,6.6077,6.5544,6.6001,572000.0
2015-03-11 10:00:00,8.66,8.72,8.66,8.72,748400.0,6.6001,6.6458,6.6001,6.6458,748400.0
2015-03-11 10:30:00,8.72,8.74,8.66,8.67,969600.0,6.6458,6.6611,6.6001,6.6077,969600.0
2015-03-11 11:00:00,8.66,8.68,8.63,8.65,860400.0,6.6001,6.6153,6.5772,6.5925,860400.0
2015-03-11 11:30:00,8.65,8.66,8.64,8.65,649200.0,6.5925,6.6001,6.5849,6.5925,649200.0
2015-03-11 12:00:00,8.65,8.65,8.62,8.63,806800.0,6.5925,6.5925,6.5696,6.5772,806800.0
2015-03-11 12:30:00,8.63,8.64,8.61,8.61,242000.0,6.5772,6.5849,6.562,6.562,242000.0
2015-03-11 13:00:00,8.61,8.65,8.6,8.63,238000.0,6.562,6.5925,6.5544,6.5772,238000.0
2015-03-11 13:30:00,8.63,8.65,8.62,8.64,178400.0,6.5772,6.5925,6.5696,6.5849,178400.0
2015-03-11 14:00:00,8.64,8.65,8.62,8.63,178000.0,6.5849,6.5925,6.5696,6.5772,178000.0
2015-03-11 14:30:00,8.63,8.65,8.62,8.64,177600.0,6.5772,6.5925,6.5696,6.5849,177600.0
2015-03-11 15:00:00,8.64,8.67,8.64,8.66,379600.0,6.5849,6.6077,6.5849,6.6001,379600.0
2015-03-11 15:30:00,8.65,8.66,8.63,8.66,977200.0,6.5925,6.6001,6.5772,6.6001,977200.0
2015-03-12 09:30:00,8.72,8.84,8.72,8.81,733600.0,6.6458,6.7373,6.6458,6.7144,733600.0
2015-03-12 10:00:00,8.81,8.86,8.81,8.84,566400.0,6.7144,6.7525,6.7144,6.7373,566400.0
2015-03-12 10:30:00,8.84,8.84,8.8,8.82,490800.0,6.7373,6.7373,6.7068,6.722,490800.0
2015-03-12 11:00:00,8.82,8.83,8.79,8.82,302400.0,6.722,6.7297,6.6992,6.722,302400.0
2015-03-12 11:30:00,8.82,8.83,8.8,8.81,268400.0,6.722,6.7297,6.7068,6.7144,268400.0
2015-03-12 12:00:00,8.81,8.84,8.81,8.83,301600.0,6.7144,6.7373,6.7144,6.7297,301600.0
2015-03-12 12:30:00,8.83,8.84,8.79,8.79,1021600.0,6.7297,6.7373,6.6992,6.6992,1021600.0
2015-03-12 13:00:00,8.79,8.8,8.77,8.79,750000.0,6.6992,6.7068,6.6839,6.6992,750000.0
2015-03-12 13:30:00,8.79,8.81,8.77,8.8,362400.0,6.6992,6.7144,6.6839,6.7068,362400.0
2015-03-12 14:00:00,8.8,8.8,8.78,8.78,447200.0,6.7068,6.7068,6.6916,6.6916,447200.0
2015-03-12 14:30:00,8.78,8.79,8.77,8.79,367600.0,6.6916,6.6992,6.6839,6.6992,367600.0
2015-03-12 15:00:00,8.79,8.8,8.78,8.79,391600.0,6.6992,6.7068,6.6916,6.6992,391600.0
2015-03-12 15:30:00,8.79,8.81,8.79,8.81,931600.0,6.6992,6.7144,6.6992,6.7144,931600.0
2015-03-13 09:30:00,8.79,8.82,8.78,8.8,517200.0,6.6992,6.722,6.6916,6.7068,517200.0
2015-03-13 10:00:00,8.8,8.83,8.8,8.82,422400.0,6.7068,6.7297,6.7068,6.722,422400.0
2015-03-13 10:30:00,8.82,8.83,8.78,8.79,411200.0,6.722,6.7297,6.6916,6.6992,411200.0
2015-03-13 11:00:00,8.79,8.82,8.79,8.8,250400.0,6.6992,6.722,6.6992,6.7068,250400.0
2015-03-13 11:30:00,8.8,8.81,8.79,8.8,362800.0,6.7068,6.7144,6.6992,6.7068,362800.0
2015-03-13 12:00:00,8.8,8.81,8.77,8.77,626000.0,6.7068,6.7144,6.6839,6.6839,626000.0
2015-03-13 12:30:00,8.77,8.78,8.76,8.77,588400.0,6.6839,6.6916,6.6763,6.6839,588400.0
2015-03-13 13:00:00,8.77,8.79,8.77,8.77,303200.0,6.6839,6.6992,6.6839,6.6839,303200.0
2015-03-13 13:30:00,8.77,8.8,8.77,8.78,234400.0,6.6839,6.7068,6.6839,6.6916,234400.0
2015-03-13 14:00:00,8.78,8.8,8.78,8.79,210000.0,6.6916,6.7068,6.6916,6.6992,210000.0
2015-03-13 14:30:00,8.8,8.81,8.79,8.8,181600.0,6.7068,6.7144,6.6992,6.7068,181600.0
2015-03-13 15:00:00,8.8,8.81,8.79,8.81,303200.0,6.7068,6.7144,6.6992,6.7144,303200.0
2015-03-13 15:30:00,8.81,8.82,8.8,8.8,745200.0,6.7144,6.722,6.7068,6.7068,745200.0
2015-03-16 09:30:00,8.94,9.02,8.88,9.01,664400.0,6.8135,6.8745,6.7678,6.8668,664400.0
2015-03-16 10:00:00,9.01,9.03,8.99,8.99,571200.0,6.8668,6.8821,6.8516,6.8516,571200.0
2015-03-16 10:30:00,8.99,9.01,8.98,9.0,402800.0,6.8516,6.8668,6.844,6.8592,402800.0
2015-03-16 11:00:00,9.0,9.0,8.98,8.98,256400.0,6.8592,6.8592,6.844,6.844,256400.0
2015-03-16 11:30:00,8.99,8.99,8.98,8.99,284400.0,6.8516,6.8516,6.844,6.8516,284400.0
2015-03-16 12:00:00,8.99,8.99,8.97,8.97,400400.0,6.8516,6.8516,6.8364,6.8364,400400.0
2015-03-16 12:30:00,8.97,8.99,8.97,8.99,247200.0,6.8364,6.8516,6.8364,6.8516,247200.0
2015-03-16 13:00:00,8.99,9.0,8.99,8.99,235200.0,6.8516,6.8592,6.8516,6.8516,235200.0
2015-03-16 13:30:00,8.99,9.02,8.99,9.01,357200.0,6.8516,6.8745,6.8516,6.8668,357200.0
2015-03-16 14:00:00,9.01,9.02,9.01,9.02,270000.0,6.8668,6.8745,6.8668,6.8745,270000.0
2015-03-16 14:30:00,9.02,9.04,9.02,9.04,556000.0,6.8745,6.8897,6.8745,6.8897,556000.0
2015-03-16 15:00:00,9.04,9.05,9.02,9.03,765600.0,6.8897,6.8973,6.8745,6.8821,765600.0
2015-03-16 15:30:00,9.03,9.05,9.03,9.03,2129200.0,6.8821,6.8973,6.8821,6.8821,2129200.0
2015-03-17 09:30:00,8.93,8.95,8.9,8.9,1709200.0,6.8059,6.8211,6.783,6.783,1709200.0
2015-03-17 10:00:00,8.9,8.91,8.89,8.9,398000.0,6.783,6.7906,6.7754,6.783,398000.0
2015-03-17 10:30:00,8.9,8.9,8.88,8.88,553600.0,6.783,6.783,6.7678,6.7678,553600.0
2015-03-17 11:00:00,8.88,8.88,8.86,8.88,430400.0,6.7678,6.7678,6.7525,6.7678,430400.0
2015-03-17 11:30:00,8.88,8.9,8.87,8.89,301600.0,6.7678,6.783,6.7601,6.7754,301600.0
2015-03-17 12:00:00,8.89,8.89,8.87,8.88,322800.0,6.7754,6.7754,6.7601,6.7678,322800.0
2015-03-17 12:30:00,8.88,8.89,8.88,8.89,248400.0,6.7678,6.7754,6.7678,6.7754,248400.0
2015-03-17 13:00:00,8.9,8.94,8.9,8.94,353600.0,6.783,6.8135,6.783,6.8135,353600.0
2015-03-17 13:30:00,8.94,8.94,8.93,8.94,146400.0,6.8135,6.8135,6.8059,6.8135,146400.0
2015-03-17 14:00:00,8.94,8.94,8.92,8.93,130000.0,6.8135,6.8135,6.7983,6.8059,130000.0
2015-03-17 14:30:00,8.93,8.94,8.92,8.93,209600.0,6.8059,6.8135,6.7983,6.8059,209600.0
2015-03-17 15:00:00,8.93,8.94,8.92,8.92,376400.0,6.8059,6.8135,6.7983,6.7983,376400.0
2015-03-17 15:30:00,8.92,8.94,8.92,8.92,1197200.0,6.7983,6.8135,6.7983,6.7983,1197200.0
2015-03-18 09:30:00,8.85,8.94,8.85,8.93,618400.0,6.7449,6.8135,6.7449,6.8059,618400.0
2015-03-18 10:00:00,8.93,8.97,8.93,8.97,568800.0,6.8059,6.8364,6.8059,6.8364,568800.0
2015-03-18 10:30:00,8.96,8.98,8.95,8.98,484400.0,6.8287,6.844,6.8211,6.844,484400.0
2015-03-18 11:00:00,8.98,8.99,8.97,8.98,524000.0,6.844,6.8516,6.8364,6.844,524000.0
2015-03-18 11:30:00,8.98,8.99,8.97,8.99,356000.0,6.844,6.8516,6.8364,6.8516,356000.0
2015-03-18 12:00:00,8.99,8.99,8.97,8.99,296800.0,6.8516,6.8516,6.8364,6.8516,296800.0
2015-03-18 12:30:00,8.99,9.0,8.98,8.98,387200.0,6.8516,6.8592,6.844,6.844,387200.0
2015-03-18 13:00:00,8.98,8.99,8.96,8.97,206800.0,6.844,6.8516,6.8287,6.8364,206800.0
2015-03-18 13:30:00,8.97,8.98,8.93,8.96,1389600.0,6.8364,6.844,6.8059,6.8287,1389600.0
2015-03-18 14:00:00,8.97,9.03,8.97,9.02,946800.0,6.8364,6.8821,6.8364,6.8745,946800.0
2015-03-18 14:30:00,9.03,9.06,9.03,9.05,356000.0,6.8821,6.905,6.8821,6.8973,356000.0
2015-03-18 15:00:00,9.05,9.08,9.04,9.06,640800.0,6.8973,6.9202,6.8897,6.905,640800.0
2015-03-18 15:30:00,9.06,9.06,9.04,9.05,950000.0,6.905,6.905,6.8897,6.8973,950000.0
2015-03-19 09:30:00,8.98,9.04,8.97,9.04,969200.0,6.844,6.8897,6.8364,6.8897,969200.0
2015-03-19 10:00:00,9.04,9.08,9.03,9.07,770800.0,6.8897,6.9202,6.8821,6.9126,770800.0
2015-03-19 10:30:00,9.07,9.09,9.04,9.05,531600.0,6.9126,6.9278,6.8897,6.8973,531600.0
2015-03-19 11:00:00,9.06,9.06,8.99,8.99,874800.0,6.905,6.905,6.8516,6.8516,874800.0
2015-03-19 11:30:00,8.99,9.01,8.98,9.0,398800.0,6.8516,6.8668,6.844,6.8592,398800.0
2015-03-19 12:00:00,9.0,9.02,9.0,9.01,286000.0,6.8592,6.8745,6.8592,6.8668,286000.0
2015-03-19 12:30:00,9.01,9.01,9.0,9.0,236000.0,6.8668,6.8668,6.8592,6.8592,236000.0
2015-03-19 13:00:00,9.0,9.04,9.0,9.04,272000.0,6.8592,6.8897,6.8592,6.8897,272000.0
2015-03-19 13:30:00,9.04,9.05,9.0,9.03,1002800.0,6.8897,6.8973,6.8592,6.8821,1002800.0
2015-03-19 14:00:00,9.03,9.04,9.02,9.02,306000.0,6.8821,6.8897,6.8745,6.8745,306000.0
2015-03-19 14:30:00,9.02,9.03,9.01,9.03,256800.0,6.8745,6.8821,6.8668,6.8821,256800.0
2015-03-19 15:00:00,9.03,9.05,9.02,9.04,586000.0,6.8821,6.8973,6.8745,6.8897,586000.0
2015-03-19 15:30:00,9.04,9.04,8.99,9.0,1315200.0,6.8897,6.8897,6.8516,6.8592,1315200.0
2015-03-20 09:30:00,9.09,9.09,9.06,9.09,578400.0,6.9278,6.9278,6.905,6.9278,578400.0
2015-03-20 10:00:00,9.09,9.13,9.09,9.12,508000.0,6.9278,6.9583,6.9278,6.9507,508000.0
2015-03-20 10:30:00,9.12,9.13,9.1,9.12,273600.0,6.9507,6.9583,6.9354,6.9507,273600.0
2015-03-20 11:00:00,9.12,9.13,9.1,9.11,213200.0,6.9507,6.9583,6.9354,6.9431,213200.0
2015-03-20 11:30:00,9.11,9.12,9.1,9.12,215600.0,6.9431,6.9507,6.9354,6.9507,215600.0
2015-03-20 12:00:00,9.12,9.14,9.12,9.13,214000.0,6.9507,6.9659,6.9507,6.9583,214000.0
2015-03-20 12:30:00,9.13,9.16,9.13,9.14,508800.0,6.9583,6.9812,6.9583,6.9659,508800.0
2015-03-20 13:00:00,9.14,9.15,9.12,9.13,283600.0,6.9659,6.9735,6.9507,6.9583,283600.0
2015-03-20 13:30:00,9.13,9.13,9.1,9.11,366000.0,6.9583,6.9583,6.9354,6.9431,366000.0
2015-03-20 14:00:00,9.11,9.11,9.08,9.08,494800.0,6.9431,6.9431,6.9202,6.9202,494800.0
2015-03-20 14:30:00,9.08,9.1,9.07,9.09,598800.0,6.9202,6.9354,6.9126,6.9278,598800.0
2015-03-20 15:00:00,9.09,9.09,9.05,9.05,778800.0,6.9278,6.9278,6.8973,6.8973,778800.0
2015-03-20 15:30:00,9.05,9.06,9.03,9.03,1746800.0,6.8973,6.905,6.8821,6.8821,1746800.0
2015-03-23 09:30:00,8.93,9.04,8.91,9.04,696800.0,6.8059,6.8897,6.7906,6.8897,696800.0
2015-03-23 10:00:00,9.04,9.04,8.99,8.99,339600.0,6.8897,6.8897,6.8516,6.8516,339600.0
2015-03-23 10:30:00,8.99,9.01,8.98,8.99,248400.0,6.8516,6.8668,6.844,6.8516,248400.0
2015-03-23 11:00:00,8.99,9.0,8.98,8.98,230800.0,6.8516,6.8592,6.844,6.844,230800.0
2015-03-23 11:30:00,8.99,8.99,8.98,8.99,365200.0,6.8516,6.8516,6.844,6.8516,365200.0
2015-03-23 12:00:00,8.99,8.99,8.97,8.97,380000.0,6.8516,6.8516,6.8364,6.8364,380000.0
2015-03-23 12:30:00,8.97,8.98,8.96,8.97,243600.0,6.8364,6.844,6.8287,6.8364,243600.0
2015-03-23 13:00:00,8.97,8.98,8.97,8.97,272800.0,6.8364,6.844,6.8364,6.8364,272800.0
2015-03-23 13:30:00,8.98,8.99,8.97,8.99,389600.0,6.844,6.8516,6.8364,6.8516,389600.0
2015-03-23 14:00:00,8.98,8.98,8.97,8.98,393600.0,6.844,6.844,6.8364,6.844,393600.0
2015-03-23 14:30:00,8.98,8.98,8.96,8.98,286400.0,6.844,6.844,6.8287,6.844,286400.0
2015-03-23 15:00:00,8.98,8.99,8.97,8.98,683600.0,6.844,6.8516,6.8364,6.844,683600.0
2015-03-23 15:30:00,8.99,9.0,8.98,8.99,1938400.0,6.8516,6.8592,6.844,6.8516,1938400.0
2015-03-24 09:30:00,8.97,8.98,8.94,8.95,952400.0,6.8364,6.844,6.8135,6.8211,952400.0
2015-03-24 10:00:00,8.95,8.97,8.95,8.96,1000000.0,6.8211,6.8364,6.8211,6.8287,1000000.0
2015-03-24 10:30:00,8.96,8.97,8.94,8.97,955600.0,6.8287,6.8364,6.8135,6.8364,955600.0
2015-03-24 11:00:00,8.97,8.97,8.96,8.97,406000.0,6.8364,6.8364,6.8287,6.8364,406000.0
2015-03-24 11:30:00,8.97,8.99,8.97,8.99,372000.0,6.8364,6.8516,6.8364,6.8516,372000.0
2015-03-24 12:00:00,8.99,8.99,8.97,8.98,290000.0,6.8516,6.8516,6.8364,6.844,290000.0
2015-03-24 12:30:00,8.98,8.98,8.97,8.98,284800.0,6.844,6.844,6.8364,6.844,284800.0
2015-03-24 13:00:00,8.97,8.98,8.97,8.98,580400.0,6.8364,6.844,6.8364,6.844,580400.0
2015-03-24 13:30:00,8.98,8.99,8.97,8.97,553600.0,6.844,6.8516,6.8364,6.8364,553600.0
2015-03-24 14:00:00,8.98,9.0,8.97,9.0,446400.0,6.844,6.8592,6.8364,6.8592,446400.0
2015-03-24 14:30:00,9.0,9.0,8.97,8.98,710800.0,6.8592,6.8592,6.8364,6.844,710800.0
2015-03-24 15:00:00,8.99,9.0,8.96,8.96,688000.0,6.8516,6.8592,6.8287,6.8287,688000.0
2015-03-24 15:30:00,8.97,8.97,8.93,8.93,1822000.0,6.8364,6.8364,6.8059,6.8059,1822000.0
2015-03-25 09:30:00,8.95,8.97,8.9,8.93,1684400.0,6.8211,6.8364,6.783,6.8059,1684400.0
2015-03-25 10:00:00,8.94,8.96,8.93,8.94,596800.0,6.8135,6.8287,6.8059,6.8135,596800.0
2015-03-25 10:30:00,8.94,8.94,8.92,8.92,880800.0,6.8135,6.8135,6.7983,6.7983,880800.0
2015-03-25 11:00:00,8.92,8.93,8.91,8.92,508000.0,6.7983,6.8059,6.7906,6.7983,508000.0
2015-03-25 11:30:00,8.92,8.93,8.9,8.92,1408000.0,6.7983,6.8059,6.783,6.7983,1408000.0
2015-03-25 12:00:00,8.92,8.92,8.85,8.87,422000.0,6.7983,6.7983,6.7449,6.7601,422000.0
2015-03-25 12:30:00,8.87,8.87,8.82,8.85,342800.0,6.7601,6.7601,6.722,6.7449,342800.0
2015-03-25 13:00:00,8.85,8.86,8.83,8.84,275200.0,6.7449,6.7525,6.7297,6.7373,275200.0
2015-03-25 13:30:00,8.84,8.87,8.83,8.83,360000.0,6.7373,6.7601,6.7297,6.7297,360000.0
2015-03-25 14:00:00,8.83,8.83,8.81,8.83,388400.0,6.7297,6.7297,6.7144,6.7297,388400.0
2015-03-25 14:30:00,8.83,8.83,8.81,8.81,266400.0,6.7297,6.7297,6.7144,6.7144,266400.0
2015-03-25 15:00:00,8.81,8.81,8.77,8.77,719200.0,6.7144,6.7144,6.6839,6.6839,719200.0
2015-03-25 15:30:00,8.77,8.78,8.75,8.76,1490000.0,6.6839,6.6916,6.6687,6.6763,1490000.0
2015-03-26 09:30:00,8.69,8.69,8.6,8.66,3337200.0,6.623,6.623,6.5544,6.6001,3337200.0
2015-03-26 10:00:00,8.66,8.67,8.62,8.65,2108800.0,6.6001,6.6077,6.5696,6.5925,2108800.0
2015-03-26 10:30:00,8.65,8.67,8.64,8.66,1337600.0,6.5925,6.6077,6.5849,6.6001,1337600.0
2015-03-26 11:00:00,8.66,8.68,8.66,8.68,942000.0,6.6001,6.6153,6.6001,6.6153,942000.0
2015-03-26 11:30:00,8.67,8.72,8.67,8.7,1682000.0,6.6077,6.6458,6.6077,6.6306,1682000.0
2015-03-26 12:00:00,8.7,8.75,8.7,8.72,1666000.0,6.6306,6.6687,6.6306,6.6458,1666000.0
2015-03-26 12:30:00,8.72,8.76,8.72,8.76,526800.0,6.6458,6.6763,6.6458,6.6763,526800.0
2015-03-26 13:00:00,8.76,8.77,8.71,8.73,1019200.0,6.6763,6.6839,6.6382,6.6534,1019200.0
2015-03-26 13:30:00,8.72,8.76,8.72,8.75,881200.0,6.6458,6.6763,6.6458,6.6687,881200.0
2015-03-26 14:00:00,8.75,8.75,8.69,8.71,1028000.0,6.6687,6.6687,6.623,6.6382,1028000.0
2015-03-26 14:30:00,8.71,8.74,8.7,8.73,964400.0,6.6382,6.6611,6.6306,6.6534,964400.0
2015-03-26 15:00:00,8.73,8.76,8.72,8.76,1296800.0,6.6534,6.6763,6.6458,6.6763,1296800.0
2015-03-26 15:30:00,8.76,8.8,8.74,8.74,4100800.0,6.6763,6.7068,6.6611,6.6611,4100800.0
2015-03-27 09:30:00,8.82,8.86,8.8,8.86,1346400.0,6.722,6.7525,6.7068,6.7525,1346400.0
2015-03-27 10:00:00,8.86,8.86,8.74,8.75,1772800.0,6.7525,6.7525,6.6611,6.6687,1772800.0
2015-03-27 10:30:00,8.75,8.76,8.74,8.75,1319600.0,6.6687,6.6763,6.6611,6.6687,1319600.0
2015-03-27 11:00:00,8.75,8.83,8.74,8.83,1120400.0,6.6687,6.7297,6.6611,6.7297,1120400.0
2015-03-27 11:30:00,8.83,8.84,8.81,8.84,490000.0,6.7297,6.7373,6.7144,6.7373,490000.0
2015-03-27 12:00:00,8.84,8.85,8.79,8.79,873200.0,6.7373,6.7449,6.6992,6.6992,873200.0
2015-03-27 12:30:00,8.79,8.83,8.79,8.83,668000.0,6.6992,6.7297,6.6992,6.7297,668000.0
2015-03-27 13:00:00,8.83,8.84,8.8,8.82,418800.0,6.7297,6.7373,6.7068,6.722,418800.0
2015-03-27 13:30:00,8.82,8.84,8.81,8.84,512800.0,6.722,6.7373,6.7144,6.7373,512800.0
2015-03-27 14:00:00,8.83,8.85,8.82,8.85,482400.0,6.7297,6.7449,6.722,6.7449,482400.0
2015-03-27 14:30:00,8.85,8.87,8.84,8.87,687200.0,6.7449,6.7601,6.7373,6.7601,687200.0
2015-03-27 15:00:00,8.87,8.89,8.86,8.89,754800.0,6.7601,6.7754,6.7525,6.7754,754800.0
2015-03-27 15:30:00,8.89,8.92,8.87,8.88,2965600.0,6.7754,6.7983,6.7601,6.7678,2965600.0
2015-03-30 09:30:00,8.94,8.99,8.93,8.93,912400.0,6.8135,6.8516,6.8059,6.8059,912400.0
2015-03-30 10:00:00,8.93,8.93,8.91,8.92,930000.0,6.8059,6.8059,6.7906,6.7983,930000.0
2015-03-30 10:30:00,8.92,8.95,8.92,8.95,963600.0,6.7983,6.8211,6.7983,6.8211,963600.0
2015-03-30 11:00:00,8.95,8.97,8.94,8.96,662000.0,6.8211,6.8364,6.8135,6.8287,662000.0
2015-03-30 11:30:00,8.96,8.97,8.95,8.95,344400.0,6.8287,6.8364,6.8211,6.8211,344400.0
2015-03-30 12:00:00,8.95,8.97,8.95,8.96,415200.0,6.8211,6.8364,6.8211,6.8287,415200.0
2015-03-30 12:30:00,8.96,8.97,8.95,8.95,322000.0,6.8287,6.8364,6.8211,6.8211,322000.0
2015-03-30 13:00:00,8.95,8.95,8.94,8.95,222800.0,6.8211,6.8211,6.8135,6.8211,222800.0
2015-03-30 13:30:00,8.95,8.95,8.94,8.95,121600.0,6.8211,6.8211,6.8135,6.8211,121600.0
2015-03-30 14:00:00,8.95,8.97,8.95,8.96,282400.0,6.8211,6.8364,6.8211,6.8287,282400.0
2015-03-30 14:30:00,8.96,8.97,8.96,8.97,224400.0,6.8287,6.8364,6.8287,6.8364,224400.0
2015-03-30 15:00:00,8.97,8.98,8.97,8.97,288800.0,6.8364,6.844,6.8364,6.8364,288800.0
2015-03-30 15:30:00,8.97,8.97,8.94,8.95,1643600.0,6.8364,6.8364,6.8135,6.8211,1643600.0
2015-03-31 09:30:00,8.9,8.9,8.79,8.79,738400.0,6.783,6.783,6.6992,6.6992,738400.0
2015-03-31 10:00:00,8.79,8.83,8.79,8.81,800000.0,6.6992,6.7297,6.6992,6.7144,800000.0
2015-03-31 10:30:00,8.81,8.81,8.79,8.81,659600.0,6.7144,6.7144,6.6992,6.7144,659600.0
2015-03-31 11:00:00,8.81,8.83,8.8,8.8,365200.0,6.7144,6.7297,6.7068,6.7068,365200.0
2015-03-31 11:30:00,8.79,8.81,8.79,8.81,337600.0,6.6992,6.7144,6.6992,6.7144,337600.0
2015-03-31 12:00:00,8.81,8.81,8.78,8.78,892800.0,6.7144,6.7144,6.6916,6.6916,892800.0
2015-03-31 12:30:00,8.78,8.8,8.78,8.8,813600.0,6.6916,6.7068,6.6916,6.7068,813600.0
2015-03-31 13:00:00,8.8,8.8,8.79,8.8,296400.0,6.7068,6.7068,6.6992,6.7068,296400.0
2015-03-31 13:30:00,8.8,8.8,8.78,8.78,482400.0,6.7068,6.7068,6.6916,6.6916,482400.0
2015-03-31 14:00:00,8.78,8.83,8.78,8.82,741600.0,6.6916,6.7297,6.6916,6.722,741600.0
2015-03-31 14:30:00,8.82,8.86,8.81,8.85,1028400.0,6.722,6.7525,6.7144,6.7449,1028400.0
2015-03-31 15:00:00,8.85,8.85,8.8,8.81,560400.0,6.7449,6.7449,6.7068,6.7144,560400.0
2015-03-31 15:30:00,8.81,8.81,8.77,8.77,2300400.0,6.7144,6.7144,6.6839,6.6839,2300400.0
2015-04-01 09:30:00,8.71,8.75,8.68,8.71,1218400.0,6.6382,6.6687,6.6153,6.6382,1218400.0
2015-04-01 10:00:00,8.71,8.72,8.69,8.7,579200.0,6.6382,6.6458,6.623,6.6306,579200.0
2015-04-01 10:30:00,8.7,8.73,8.69,8.71,598400.0,6.6306,6.6534,6.623,6.6382,598400.0
2015-04-01 11:00:00,8.71,8.71,8.69,8.69,607200.0,6.6382,6.6382,6.623,6.623,607200.0
2015-04-01 11:30:00,8.69,8.7,8.67,8.67,755200.0,6.623,6.6306,6.6077,6.6077,755200.0
2015-04-01 12:00:00,8.67,8.68,8.66,8.68,461600.0,6.6077,6.6153,6.6001,6.6153,461600.0
2015-04-01 12:30:00,8.67,8.68,8.66,8.67,447200.0,6.6077,6.6153,6.6001,6.6077,447200.0
2015-04-01 13:00:00,8.67,8.67,8.66,8.67,655600.0,6.6077,6.6077,6.6001,6.6077,655600.0
2015-04-01 13:30:00,8.67,8.67,8.66,8.67,723600.0,6.6077,6.6077,6.6001,6.6077,723600.0
2015-04-01 14:00:00,8.67,8.67,8.65,8.65,395200.0,6.6077,6.6077,6.5925,6.5925,395200.0
2015-04-01 14:30:00,8.65,8.65,8.64,8.65,572400.0,6.5925,6.5925,6.5849,6.5925,572400.0
2015-04-01 15:00:00,8.65,8.67,8.64,8.67,1284400.0,6.5925,6.6077,6.5849,6.6077,1284400.0
2015-04-01 15:30:00,8.67,8.68,8.65,8.66,1930800.0,6.6077,6.6153,6.5925,6.6001,1930800.0
2015-04-02 09:30:00,8.66,8.7,8.66,8.68,626000.0,6.6001,6.6306,6.6001,6.6153,626000.0
2015-04-02 10:00:00,8.68,8.68,8.67,8.68,340000.0,6.6153,6.6153,6.6077,6.6153,340000.0
2015-04-02 10:30:00,8.67,8.68,8.66,8.67,256400.0,6.6077,6.6153,6.6001,6.6077,256400.0
2015-04-02 11:00:00,8.67,8.67,8.65,8.66,213200.0,6.6077,6.6077,6.5925,6.6001,213200.0
2015-04-02 11:30:00,8.66,8.67,8.65,8.65,233600.0,6.6001,6.6077,6.5925,6.5925,233600.0
2015-04-02 12:00:00,8.65,8.67,8.65,8.66,141600.0,6.5925,6.6077,6.5925,6.6001,141600.0
2015-04-02 12:30:00,8.66,8.67,8.66,8.66,282000.0,6.6001,6.6077,6.6001,6.6001,282000.0
2015-04-02 13:00:00,8.66,8.66,8.65,8.65,648800.0,6.6001,6.6001,6.5925,6.5925,648800.0
2015-04-02 13:30:00,8.66,8.66,8.65,8.66,187600.0,6.6001,6.6001,6.5925,6.6001,187600.0
2015-04-02 14:00:00,8.66,8.67,8.65,8.67,412400.0,6.6001,6.6077,6.5925,6.6077,412400.0
2015-04-02 14:30:00,8.67,8.67,8.65,8.66,186000.0,6.6077,6.6077,6.5925,6.6001,186000.0
2015-04-02 15:00:00,8.66,8.67,8.66,8.66,256800.0,6.6001,6.6077,6.6001,6.6001,256800.0
2015-04-02 15:30:00,8.66,8.67,8.66,8.66,741200.0,6.6001,6.6077,6.6001,6.6001,741200.0
2015-04-06 09:30:00,8.68,8.71,8.67,8.68,298400.0,6.6153,6.6382,6.6077,6.6153,298400.0
2015-04-06 10:00:00,8.68,8.69,8.65,8.69,244400.0,6.6153,6.623,6.5925,6.623,244400.0
2015-04-06 10:30:00,8.69,8.7,8.65,8.65,318800.0,6.623,6.6306,6.5925,6.5925,318800.0
2015-04-06 11:00:00,8.65,8.68,8.65,8.67,668400.0,6.5925,6.6153,6.5925,6.6077,668400.0
2015-04-06 11:30:00,8.67,8.67,8.65,8.65,364000.0,6.6077,6.6077,6.5925,6.5925,364000.0
2015-04-06 12:00:00,8.66,8.67,8.65,8.65,397200.0,6.6001,6.6077,6.5925,6.5925,397200.0
2015-04-06 12:30:00,8.65,8.65,8.64,8.64,360800.0,6.5925,6.5925,6.5849,6.5849,360800.0
2015-04-06 13:00:00,8.64,8.67,8.64,8.66,328400.0,6.5849,6.6077,6.5849,6.6001,328400.0
2015-04-06 13:30:00,8.67,8.67,8.65,8.65,410800.0,6.6077,6.6077,6.5925,6.5925,410800.0
2015-04-06 14:00:00,8.65,8.65,8.63,8.63,446000.0,6.5925,6.5925,6.5772,6.5772,446000.0
2015-04-06 14:30:00,8.63,8.65,8.63,8.64,414000.0,6.5772,6.5925,6.5772,6.5849,414000.0
2015-04-06 15:00:00,8.64,8.65,8.63,8.64,622800.0,6.5849,6.5925,6.5772,6.5849,622800.0
2015-04-06 15:30:00,8.64,8.65,8.63,8.64,1659600.0,6.5849,6.5925,6.5772,6.5849,1659600.0
2015-04-07 09:30:00,8.64,8.68,8.63,8.67,7651200.0,6.5849,6.6153,6.5772,6.6077,7651200.0
2015-04-07 10:00:00,8.67,8.74,8.65,8.74,3840400.0,6.6077,6.6611,6.5925,6.6611,3840400.0
2015-04-07 10:30:00,8.74,8.75,8.72,8.74,402800.0,6.6611,6.6687,6.6458,6.6611,402800.0
2015-04-07 11:00:00,8.74,8.75,8.73,8.74,356800.0,6.6611,6.6687,6.6534,6.6611,356800.0
2015-04-07 11:30:00,8.74,8.76,8.74,8.76,494000.0,6.6611,6.6763,6.6611,6.6763,494000.0
2015-04-07 12:00:00,8.76,8.77,8.75,8.75,442400.0,6.6763,6.6839,6.6687,6.6687,442400.0
2015-04-07 12:30:00,8.75,8.77,8.75,8.77,674400.0,6.6687,6.6839,6.6687,6.6839,674400.0
2015-04-07 13:00:00,8.76,8.79,8.76,8.77,739600.0,6.6763,6.6992,6.6763,6.6839,739600.0
2015-04-07 13:30:00,8.77,8.79,8.76,8.79,578400.0,6.6839,6.6992,6.6763,6.6992,578400.0
2015-04-07 14:00:00,8.79,8.79,8.78,8.78,375200.0,6.6992,6.6992,6.6916,6.6916,375200.0
2015-04-07 14:30:00,8.78,8.78,8.76,8.76,465600.0,6.6916,6.6916,6.6763,6.6763,465600.0
2015-04-07 15:00:00,8.76,8.77,8.76,8.77,665600.0,6.6763,6.6839,6.6763,6.6839,665600.0
2015-04-07 15:30:00,8.76,8.78,8.76,8.76,1765200.0,6.6763,6.6916,6.6763,6.6763,1765200.0
2015-04-08 09:30:00,8.9,8.95,8.86,8.92,897600.0,6.783,6.8211,6.7525,6.7983,897600.0
2015-04-08 10:00:00,8.92,8.93,8.89,8.9,382000.0,6.7983,6.8059,6.7754,6.783,382000.0
2015-04-08 10:30:00,8.9,8.9,8.87,8.9,464400.0,6.783,6.783,6.7601,6.783,464400.0
2015-04-08 11:00:00,8.9,8.93,8.89,8.92,569200.0,6.783,6.8059,6.7754,6.7983,569200.0
2015-04-08 11:30:00,8.93,8.93,8.91,8.92,244000.0,6.8059,6.8059,6.7906,6.7983,244000.0
2015-04-08 12:00:00,8.92,8.92,8.92,8.92,150800.0,6.7983,6.7983,6.7983,6.7983,150800.0
2015-04-08 12:30:00,8.92,8.93,8.92,8.92,240800.0,6.7983,6.8059,6.7983,6.7983,240800.0
2015-04-08 13:00:00,8.92,8.93,8.91,8.92,175200.0,6.7983,6.8059,6.7906,6.7983,175200.0
2015-04-08 13:30:00,8.92,8.94,8.92,8.93,434000.0,6.7983,6.8135,6.7983,6.8059,434000.0
2015-04-08 14:00:00,8.94,8.96,8.91,8.95,721600.0,6.8135,6.8287,6.7906,6.8211,721600.0
2015-04-08 14:30:00,8.95,8.95,8.92,8.93,614800.0,6.8211,6.8211,6.7983,6.8059,614800.0
2015-04-08 15:00:00,8.93,8.94,8.93,8.94,486400.0,6.8059,6.8135,6.8059,6.8135,486400.0
2015-04-08 15:30:00,8.94,8.95,8.93,8.95,1286400.0,6.8135,6.8211,6.8059,6.8211,1286400.0
2015-04-09 09:30:00,8.94,9.01,8.93,8.95,584800.0,6.8135,6.8668,6.8059,6.8211,584800.0
2015-04-09 10:00:00,8.94,8.98,8.94,8.95,339200.0,6.8135,6.844,6.8135,6.8211,339200.0
2015-04-09 10:30:00,8.95,8.95,8.92,8.93,612400.0,6.8211,6.8211,6.7983,6.8059,612400.0
2015-04-09 11:00:00,8.93,8.95,8.93,8.95,277200.0,6.8059,6.8211,6.8059,6.8211,277200.0
2015-04-09 11:30:00,8.95,8.96,8.94,8.94,331600.0,6.8211,6.8287,6.8135,6.8135,331600.0
2015-04-09 12:00:00,8.94,8.95,8.94,8.95,157200.0,6.8135,6.8211,6.8135,6.8211,157200.0
2015-04-09 12:30:00,8.95,8.96,8.95,8.96,252800.0,6.8211,6.8287,6.8211,6.8287,252800.0
2015-04-09 13:00:00,8.96,8.98,8.96,8.98,343200.0,6.8287,6.844,6.8287,6.844,343200.0
2015-04-09 13:30:00,8.98,8.99,8.97,8.99,324400.0,6.844,6.8516,6.8364,6.8516,324400.0
2015-04-09 14:00:00,8.99,9.01,8.98,8.99,594800.0,6.8516,6.8668,6.844,6.8516,594800.0
2015-04-09 14:30:00,8.99,8.99,8.98,8.99,1913200.0,6.8516,6.8516,6.844,6.8516,1913200.0
2015-04-09 15:00:00,8.99,9.0,8.99,8.99,602000.0,6.8516,6.8592,6.8516,6.8516,602000.0
2015-04-09 15:30:00,8.99,9.02,8.99,9.01,2376800.0,6.8516,6.8745,6.8516,6.8668,2376800.0
2015-04-10 09:30:00,9.04,9.05,9.0,9.01,545600.0,6.8897,6.8973,6.8592,6.8668,545600.0
2015-04-10 10:00:00,9.01,9.02,9.01,9.01,386800.0,6.8668,6.8745,6.8668,6.8668,386800.0
2015-04-10 10:30:00,9.01,9.05,9.01,9.04,369600.0,6.8668,6.8973,6.8668,6.8897,369600.0
2015-04-10 11:00:00,9.05,9.05,9.04,9.05,286400.0,6.8973,6.8973,6.8897,6.8973,286400.0
2015-04-10 11:30:00,9.05,9.05,9.04,9.04,209600.0,6.8973,6.8973,6.8897,6.8897,209600.0
2015-04-10 12:00:00,9.04,9.05,9.04,9.05,259600.0,6.8897,6.8973,6.8897,6.8973,259600.0
2015-04-10 12:30:00,9.05,9.06,9.04,9.04,178400.0,6.8973,6.905,6.8897,6.8897,178400.0
2015-04-10 13:00:00,9.04,9.05,9.04,9.04,208400.0,6.8897,6.8973,6.8897,6.8897,208400.0
2015-04-10 13:30:00,9.04,9.05,9.04,9.05,222000.0,6.8897,6.8973,6.8897,6.8973,222000.0
2015-04-10 14:00:00,9.05,9.05,9.04,9.05,283600.0,6.8973,6.8973,6.8897,6.8973,283600.0
2015-04-10 14:30:00,9.05,9.05,9.05,9.05,302800.0,6.8973,6.8973,6.8973,6.8973,302800.0
2015-04-10 15:00:00,9.05,9.06,9.05,9.06,554800.0,6.8973,6.905,6.8973,6.905,554800.0
2015-04-10 15:30:00,9.06,9.08,9.06,9.08,1441200.0,6.905,6.9202,6.905,6.9202,1441200.0
2015-04-13 09:30:00,9.03,9.08,9.0,9.07,552400.0,6.8821,6.9202,6.8592,6.9126,552400.0
2015-04-13 10:00:00,9.07,9.09,9.06,9.09,418400.0,6.9126,6.9278,6.905,6.9278,418400.0
2015-04-13 10:30:00,9.09,9.09,9.07,9.07,498400.0,6.9278,6.9278,6.9126,6.9126,498400.0
2015-04-13 11:00:00,9.07,9.08,9.06,9.06,268800.0,6.9126,6.9202,6.905,6.905,268800.0
2015-04-13 11:30:00,9.06,9.09,9.06,9.09,434000.0,6.905,6.9278,6.905,6.9278,434000.0
2015-04-13 12:00:00,9.09,9.1,9.09,9.09,452400.0,6.9278,6.9354,6.9278,6.9278,452400.0
2015-04-13 12:30:00,9.09,9.11,9.09,9.11,513600.0,6.9278,6.9431,6.9278,6.9431,513600.0
2015-04-13 13:00:00,9.11,9.11,9.07,9.07,283600.0,6.9431,6.9431,6.9126,6.9126,283600.0
2015-04-13 13:30:00,9.06,9.07,9.06,9.07,315600.0,6.905,6.9126,6.905,6.9126,315600.0
2015-04-13 14:00:00,9.07,9.07,9.05,9.06,458000.0,6.9126,6.9126,6.8973,6.905,458000.0
2015-04-13 14:30:00,9.06,9.06,9.05,9.05,306800.0,6.905,6.905,6.8973,6.8973,306800.0
2015-04-13 15:00:00,9.05,9.06,9.04,9.06,506800.0,6.8973,6.905,6.8897,6.905,506800.0
2015-04-13 15:30:00,9.06,9.07,9.06,9.06,1572400.0,6.905,6.9126,6.905,6.905,1572400.0
2015-04-14 09:30:00,9.06,9.09,9.03,9.07,559200.0,6.905,6.9278,6.8821,6.9126,559200.0
2015-04-14 10:00:00,9.08,9.1,9.06,9.06,710400.0,6.9202,6.9354,6.905,6.905,710400.0
2015-04-14 10:30:00,9.06,9.08,9.05,9.07,718000.0,6.905,6.9202,6.8973,6.9126,718000.0
2015-04-14 11:00:00,9.07,9.07,9.04,9.05,227200.0,6.9126,6.9126,6.8897,6.8973,227200.0
2015-04-14 11:30:00,9.05,9.05,9.04,9.05,211200.0,6.8973,6.8973,6.8897,6.8973,211200.0
2015-04-14 12:00:00,9.05,9.05,9.03,9.04,246000.0,6.8973,6.8973,6.8821,6.8897,246000.0
2015-04-14 12:30:00,9.04,9.04,9.03,9.04,199200.0,6.8897,6.8897,6.8821,6.8897,199200.0
2015-04-14 13:00:00,9.04,9.05,9.04,9.05,190400.0,6.8897,6.8973,6.8897,6.8973,190400.0
2015-04-14 13:30:00,9.05,9.05,9.03,9.04,272800.0,6.8973,6.8973,6.8821,6.8897,272800.0
2015-04-14 14:00:00,9.04,9.06,9.04,9.06,425200.0,6.8897,6.905,6.8897,6.905,425200.0
2015-04-14 14:30:00,9.06,9.06,9.03,9.03,340400.0,6.905,6.905,6.8821,6.8821,340400.0
2015-04-14 15:00:00,9.03,9.05,9.03,9.04,505600.0,6.8821,6.8973,6.8821,6.8897,505600.0
2015-04-14 15:30:00,9.04,9.04,9.03,9.03,1004400.0,6.8897,6.8897,6.8821,6.8821,1004400.0
2015-04-15 09:30:00,8.94,8.97,8.93,8.94,1100000.0,6.8135,6.8364,6.8059,6.8135,1100000.0
2015-04-15 10:00:00,8.94,8.94,8.88,8.88,784400.0,6.8135,6.8135,6.7678,6.7678,784400.0
2015-04-15 10:30:00,8.88,8.95,8.88,8.95,452800.0,6.7678,6.8211,6.7678,6.8211,452800.0
2015-04-15 11:00:00,8.95,8.97,8.95,8.97,463200.0,6.8211,6.8364,6.8211,6.8364,463200.0
2015-04-15 11:30:00,8.97,9.01,8.97,9.0,401200.0,6.8364,6.8668,6.8364,6.8592,401200.0
2015-04-15 12:00:00,9.0,9.01,8.99,9.01,323200.0,6.8592,6.8668,6.8516,6.8668,323200.0
2015-04-15 12:30:00,9.01,9.01,8.98,8.99,205200.0,6.8668,6.8668,6.844,6.8516,205200.0
2015-04-15 13:00:00,8.99,9.01,8.98,9.0,370000.0,6.8516,6.8668,6.844,6.8592,370000.0
2015-04-15 13:30:00,9.01,9.02,9.0,9.01,483600.0,6.8668,6.8745,6.8592,6.8668,483600.0
2015-04-15 14:00:00,9.01,9.02,9.01,9.02,443200.0,6.8668,6.8745,6.8668,6.8745,443200.0
2015-04-15 14:30:00,9.02,9.05,9.02,9.04,613200.0,6.8745,6.8973,6.8745,6.8897,613200.0
2015-04-15 15:00:00,9.04,9.05,9.03,9.05,977200.0,6.8897,6.8973,6.8821,6.8973,977200.0
2015-04-15 15:30:00,9.04,9.05,9.03,9.04,1375200.0,6.8897,6.8973,6.8821,6.8897,1375200.0
2015-04-16 09:30:00,8.85,8.87,8.8,8.81,1313600.0,6.7449,6.7601,6.7068,6.7144,1313600.0
2015-04-16 10:00:00,8.81,8.83,8.79,8.82,1079600.0,6.7144,6.7297,6.6992,6.722,1079600.0
2015-04-16 10:30:00,8.83,8.86,8.82,8.85,1443200.0,6.7297,6.7525,6.722,6.7449,1443200.0
2015-04-16 11:00:00,8.85,8.88,8.85,8.87,581200.0,6.7449,6.7678,6.7449,6.7601,581200.0
2015-04-16 11:30:00,8.86,8.87,8.85,8.86,483200.0,6.7525,6.7601,6.7449,6.7525,483200.0
2015-04-16 12:00:00,8.86,8.86,8.83,8.84,224800.0,6.7525,6.7525,6.7297,6.7373,224800.0
2015-04-16 12:30:00,8.84,8.86,8.83,8.83,588400.0,6.7373,6.7525,6.7297,6.7297,588400.0
2015-04-16 13:00:00,8.83,8.84,8.81,8.83,614800.0,6.7297,6.7373,6.7144,6.7297,614800.0
2015-04-16 13:30:00,8.83,8.85,8.82,8.84,434800.0,6.7297,6.7449,6.722,6.7373,434800.0
2015-04-16 14:00:00,8.84,8.84,8.81,8.81,718400.0,6.7373,6.7373,6.7144,6.7144,718400.0
2015-04-16 14:30:00,8.81,8.82,8.81,8.81,364000.0,6.7144,6.722,6.7144,6.7144,364000.0
2015-04-16 15:00:00,8.81,8.84,8.81,8.83,634400.0,6.7144,6.7373,6.7144,6.7297,634400.0
2015-04-16 15:30:00,8.83,8.84,8.82,8.83,1282400.0,6.7297,6.7373,6.722,6.7297,1282400.0
2015-04-17 09:30:00,8.77,8.8,8.67,8.71,1778000.0,6.6839,6.7068,6.6077,6.6382,1778000.0
2015-04-17 10:00:00,8.71,8.78,8.69,8.75,1006800.0,6.6382,6.6916,6.623,6.6687,1006800.0
2015-04-17 10:30:00,8.75,8.77,8.73,8.76,489200.0,6.6687,6.6839,6.6534,6.6763,489200.0
2015-04-17 11:00:00,8.76,8.78,8.75,8.77,468800.0,6.6763,6.6916,6.6687,6.6839,468800.0
2015-04-17 11:30:00,8.77,8.78,8.76,8.76,215200.0,6.6839,6.6916,6.6763,6.6763,215200.0
2015-04-17 12:00:00,8.76,8.78,8.76,8.78,242800.0,6.6763,6.6916,6.6763,6.6916,242800.0
2015-04-17 12:30:00,8.78,8.78,8.77,8.77,110400.0,6.6916,6.6916,6.6839,6.6839,110400.0
2015-04-17 13:00:00,8.77,8.8,8.76,8.78,224400.0,6.6839,6.7068,6.6763,6.6916,224400.0
2015-04-17 13:30:00,8.77,8.78,8.77,8.78,278800.0,6.6839,6.6916,6.6839,6.6916,278800.0
2015-04-17 14:00:00,8.78,8.78,8.73,8.74,485600.0,6.6916,6.6916,6.6534,6.6611,485600.0
2015-04-17 14:30:00,8.74,8.75,8.72,8.72,751200.0,6.6611,6.6687,6.6458,6.6458,751200.0
2015-04-17 15:00:00,8.72,8.76,8.72,8.75,610800.0,6.6458,6.6763,6.6458,6.6687,610800.0
2015-04-17 15:30:00,8.75,8.78,8.75,8.78,1880000.0,6.6687,6.6916,6.6687,6.6916,1880000.0
2015-04-20 09:30:00,8.62,8.65,8.58,8.65,4334800.0,6.5696,6.5925,6.5391,6.5925,4334800.0
2015-04-20 10:00:00,8.65,8.65,8.57,8.6,1338400.0,6.5925,6.5925,6.5315,6.5544,1338400.0
2015-04-20 10:30:00,8.6,8.63,8.59,8.63,2037600.0,6.5544,6.5772,6.5468,6.5772,2037600.0
2015-04-20 11:00:00,8.63,8.63,8.62,8.63,666400.0,6.5772,6.5772,6.5696,6.5772,666400.0
2015-04-20 11:30:00,8.63,8.64,8.63,8.64,1338000.0,6.5772,6.5849,6.5772,6.5849,1338000.0
2015-04-20 12:00:00,8.64,8.64,8.63,8.64,598400.0,6.5849,6.5849,6.5772,6.5849,598400.0
2015-04-20 12:30:00,8.64,8.66,8.63,8.66,703200.0,6.5849,6.6001,6.5772,6.6001,703200.0
2015-04-20 13:00:00,8.66,8.66,8.63,8.63,604400.0,6.6001,6.6001,6.5772,6.5772,604400.0
2015-04-20 13:30:00,8.63,8.64,8.63,8.64,366000.0,6.5772,6.5849,6.5772,6.5849,366000.0
2015-04-20 14:00:00,8.64,8.64,8.63,8.64,1036000.0,6.5849,6.5849,6.5772,6.5849,1036000.0
2015-04-20 14:30:00,8.64,8.64,8.62,8.63,1012800.0,6.5849,6.5849,6.5696,6.5772,1012800.0
2015-04-20 15:00:00,8.63,8.64,8.63,8.64,813200.0,6.5772,6.5849,6.5772,6.5849,813200.0
2015-04-20 15:30:00,8.64,8.64,8.63,8.63,3219200.0,6.5849,6.5849,6.5772,6.5772,3219200.0
2015-04-21 09:30:00,8.59,8.64,8.59,8.63,3096800.0,6.5468,6.5849,6.5468,6.5772,3096800.0
2015-04-21 10:00:00,8.63,8.66,8.63,8.66,2202800.0,6.5772,6.6001,6.5772,6.6001,2202800.0
2015-04-21 10:30:00,8.66,8.68,8.63,8.68,1710800.0,6.6001,6.6153,6.5772,6.6153,1710800.0
2015-04-21 11:00:00,8.68,8.69,8.67,8.69,967600.0,6.6153,6.623,6.6077,6.623,967600.0
2015-04-21 11:30:00,8.69,8.69,8.65,8.66,728000.0,6.623,6.623,6.5925,6.6001,728000.0
2015-04-21 12:00:00,8.66,8.67,8.63,8.66,473200.0,6.6001,6.6077,6.5772,6.6001,473200.0
2015-04-21 12:30:00,8.66,8.66,8.63,8.64,514800.0,6.6001,6.6001,6.5772,6.5849,514800.0
2015-04-21 13:00:00,8.64,8.65,8.63,8.65,470000.0,6.5849,6.5925,6.5772,6.5925,470000.0
2015-04-21 13:30:00,8.65,8.65,8.63,8.63,684400.0,6.5925,6.5925,6.5772,6.5772,684400.0
2015-04-21 14:00:00,8.63,8.64,8.63,8.64,678400.0,6.5772,6.5849,6.5772,6.5849,678400.0
2015-04-21 14:30:00,8.64,8.66,8.63,8.66,1004400.0,6.5849,6.6001,6.5772,6.6001,1004400.0
2015-04-21 15:00:00,8.66,8.66,8.64,8.64,961200.0,6.6001,6.6001,6.5849,6.5849,961200.0
2015-04-21 15:30:00,8.64,8.65,8.63,8.64,2663600.0,6.5849,6.5925,6.5772,6.5849,2663600.0
2015-04-22 09:30:00,8.59,8.6,8.55,8.59,2937200.0,6.5468,6.5544,6.5163,6.5468,2937200.0
2015-04-22 10:00:00,8.59,8.65,8.59,8.64,2903600.0,6.5468,6.5925,6.5468,6.5849,2903600.0
2015-04-22 10:30:00,8.64,8.66,8.62,8.65,1876400.0,6.5849,6.6001,6.5696,6.5925,1876400.0
2015-04-22 11:00:00,8.65,8.67,8.63,8.63,750000.0,6.5925,6.6077,6.5772,6.5772,750000.0
2015-04-22 11:30:00,8.63,8.67,8.62,8.66,604000.0,6.5772,6.6077,6.5696,6.6001,604000.0
2015-04-22 12:00:00,8.66,8.68,8.66,8.67,833200.0,6.6001,6.6153,6.6001,6.6077,833200.0
2015-04-22 12:30:00,8.67,8.68,8.66,8.66,548400.0,6.6077,6.6153,6.6001,6.6001,548400.0
2015-04-22 13:00:00,8.66,8.68,8.66,8.66,518400.0,6.6001,6.6153,6.6001,6.6001,518400.0
2015-04-22 13:30:00,8.66,8.67,8.65,8.65,365600.0,6.6001,6.6077,6.5925,6.5925,365600.0
2015-04-22 14:00:00,8.65,8.67,8.64,8.65,621600.0,6.5925,6.6077,6.5849,6.5925,621600.0
2015-04-22 14:30:00,8.65,8.65,8.64,8.65,537600.0,6.5925,6.5925,6.5849,6.5925,537600.0
2015-04-22 15:00:00,8.65,8.67,8.64,8.64,1358800.0,6.5925,6.6077,6.5849,6.5849,1358800.0
2015-04-22 15:30:00,8.64,8.65,8.63,8.63,4008000.0,6.5849,6.5925,6.5772,6.5772,4008000.0
2015-04-23 09:30:00,8.54,8.57,8.5,8.57,4157200.0,6.5086,6.5315,6.4782,6.5315,4157200.0
2015-04-23 10:00:00,8.57,8.62,8.57,8.61,1582400.0,6.5315,6.5696,6.5315,6.562,1582400.0
2015-04-23 10:30:00,8.61,8.66,8.61,8.64,1774800.0,6.562,6.6001,6.562,6.5849,1774800.0
2015-04-23 11:00:00,8.64,8.69,8.63,8.67,1418400.0,6.5849,6.623,6.5772,6.6077,1418400.0
2015-04-23 11:30:00,8.67,8.72,8.65,8.71,973200.0,6.6077,6.6458,6.5925,6.6382,973200.0
2015-04-23 12:00:00,8.71,8.75,8.7,8.73,912400.0,6.6382,6.6687,6.6306,6.6534,912400.0
2015-04-23 12:30:00,8.73,8.75,8.72,8.73,925200.0,6.6534,6.6687,6.6458,6.6534,925200.0
2015-04-23 13:00:00,8.73,8.73,8.71,8.72,665200.0,6.6534,6.6534,6.6382,6.6458,665200.0
2015-04-23 13:30:00,8.72,8.76,8.72,8.74,745200.0,6.6458,6.6763,6.6458,6.6611,745200.0
2015-04-23 14:00:00,8.75,8.8,8.74,8.76,1234800.0,6.6687,6.7068,6.6611,6.6763,1234800.0
2015-04-23 14:30:00,8.76,8.78,8.74,8.75,655600.0,6.6763,6.6916,6.6611,6.6687,655600.0
2015-04-23 15:00:00,8.75,8.77,8.75,8.76,1042000.0,6.6687,6.6839,6.6687,6.6763,1042000.0
2015-04-23 15:30:00,8.76,8.76,8.72,8.74,3346400.0,6.6763,6.6763,6.6458,6.6611,3346400.0
2015-04-24 09:30:00,8.12,8.25,8.06,8.23,11331600.0,6.1885,6.2876,6.1428,6.2724,11331600.0
2015-04-24 10:00:00,8.24,8.26,8.2,8.22,5286800.0,6.28,6.2952,6.2495,6.2648,5286800.0
2015-04-24 10:30:00,8.21,8.24,8.16,8.18,4797200.0,6.2571,6.28,6.219,6.2343,4797200.0
2015-04-24 11:00:00,8.18,8.18,8.07,8.12,4143200.0,6.2343,6.2343,6.1504,6.1885,4143200.0
2015-04-24 11:30:00,8.12,8.12,8.0,8.01,3150000.0,6.1885,6.1885,6.0971,6.1047,3150000.0
2015-04-24 12:00:00,8.01,8.04,7.98,8.01,2640400.0,6.1047,6.1276,6.0818,6.1047,2640400.0
2015-04-24 12:30:00,8.01,8.04,7.94,7.94,2214400.0,6.1047,6.1276,6.0514,6.0514,2214400.0
2015-04-24 13:00:00,7.94,7.94,7.86,7.9,5224400.0,6.0514,6.0514,5.9904,6.0209,5224400.0
2015-04-24 13:30:00,7.89,7.93,7.87,7.88,5282000.0,6.0133,6.0437,5.998,6.0056,5282000.0
2015-04-24 14:00:00,7.87,7.94,7.86,7.93,2849600.0,5.998,6.0514,5.9904,6.0437,2849600.0
2015-04-24 14:30:00,7.93,7.98,7.93,7.97,3480000.0,6.0437,6.0818,6.0437,6.0742,3480000.0
2015-04-24 15:00:00,7.97,8.01,7.95,7.98,2470800.0,6.0742,6.1047,6.059,6.0818,2470800.0
2015-04-24 15:30:00,7.98,7.99,7.95,7.95,5246800.0,6.0818,6.0895,6.059,6.059,5246800.0
2015-04-27 09:30:00,7.89,7.91,7.75,7.83,5994400.0,6.0133,6.0285,5.9066,5.9675,5994400.0
2015-04-27 10:00:00,7.83,7.97,7.83,7.96,2327200.0,5.9675,6.0742,5.9675,6.0666,2327200.0
2015-04-27 10:30:00,7.96,7.96,7.88,7.9,1386400.0,6.0666,6.0666,6.0056,6.0209,1386400.0
2015-04-27 11:00:00,7.91,7.94,7.89,7.91,1635200.0,6.0285,6.0514,6.0133,6.0285,1635200.0
2015-04-27 11:30:00,7.91,7.93,7.9,7.92,1296400.0,6.0285,6.0437,6.0209,6.0361,1296400.0
2015-04-27 12:00:00,7.92,7.93,7.89,7.9,1126400.0,6.0361,6.0437,6.0133,6.0209,1126400.0
2015-04-27 12:30:00,7.9,7.91,7.89,7.9,950400.0,6.0209,6.0285,6.0133,6.0209,950400.0
2015-04-27 13:00:00,7.9,7.9,7.89,7.89,588800.0,6.0209,6.0209,6.0133,6.0133,588800.0
2015-04-27 13:30:00,7.89,7.9,7.87,7.88,1569200.0,6.0133,6.0209,5.998,6.0056,1569200.0
2015-04-27 14:00:00,7.88,7.89,7.88,7.89,839200.0,6.0056,6.0133,6.0056,6.0133,839200.0
2015-04-27 14:30:00,7.89,7.89,7.86,7.87,1027200.0,6.0133,6.0133,5.9904,5.998,1027200.0
2015-04-27 15:00:00,7.87,7.88,7.84,7.84,1320400.0,5.998,6.0056,5.9751,5.9751,1320400.0
2015-04-27 15:30:00,7.85,7.85,7.82,7.83,3334400.0,5.9828,5.9828,5.9599,5.9675,3334400.0
2015-04-28 09:30:00,7.82,7.83,7.75,7.76,2117200.0,5.9599,5.9675,5.9066,5.9142,2117200.0
2015-04-28 10:00:00,7.76,7.8,7.75,7.79,2030800.0,5.9142,5.9447,5.9066,5.937,2030800.0
2015-04-28 10:30:00,7.78,7.78,7.75,7.76,1360000.0,5.9294,5.9294,5.9066,5.9142,1360000.0
2015-04-28 11:00:00,7.75,7.78,7.75,7.77,1611600.0,5.9066,5.9294,5.9066,5.9218,1611600.0
2015-04-28 11:30:00,7.78,7.82,7.77,7.82,1579600.0,5.9294,5.9599,5.9218,5.9599,1579600.0
2015-04-28 12:00:00,7.82,7.85,7.81,7.84,998400.0,5.9599,5.9828,5.9523,5.9751,998400.0
2015-04-28 12:30:00,7.84,7.89,7.83,7.88,1690800.0,5.9751,6.0133,5.9675,6.0056,1690800.0
2015-04-28 13:00:00,7.88,7.88,7.86,7.87,1433200.0,6.0056,6.0056,5.9904,5.998,1433200.0
2015-04-28 13:30:00,7.87,7.88,7.85,7.88,1315600.0,5.998,6.0056,5.9828,6.0056,1315600.0
2015-04-28 14:00:00,7.88,7.89,7.86,7.86,2038000.0,6.0056,6.0133,5.9904,5.9904,2038000.0
2015-04-28 14:30:00,7.86,7.86,7.83,7.84,1101600.0,5.9904,5.9904,5.9675,5.9751,1101600.0
2015-04-28 15:00:00,7.84,7.84,7.81,7.81,1323200.0,5.9751,5.9751,5.9523,5.9523,1323200.0
2015-04-28 15:30:00,7.82,7.83,7.81,7.82,2099600.0,5.9599,5.9675,5.9523,5.9599,2099600.0
2015-04-29 09:30:00,7.77,7.81,7.77,7.79,1248000.0,5.9218,5.9523,5.9218,5.937,1248000.0
2015-04-29 10:00:00,7.79,7.79,7.76,7.78,1378000.0,5.937,5.937,5.9142,5.9294,1378000.0
2015-04-29 10:30:00,7.78,7.8,7.77,7.78,1656800.0,5.9294,5.9447,5.9218,5.9294,1656800.0
2015-04-29 11:00:00,7.78,7.79,7.77,7.78,976400.0,5.9294,5.937,5.9218,5.9294,976400.0
2015-04-29 11:30:00,7.78,7.78,7.77,7.78,758800.0,5.9294,5.9294,5.9218,5.9294,758800.0
2015-04-29 12:00:00,7.78,7.82,7.78,7.78,953600.0,5.9294,5.9599,5.9294,5.9294,953600.0
2015-04-29 12:30:00,7.78,7.8,7.78,7.79,862800.0,5.9294,5.9447,5.9294,5.937,862800.0
2015-04-29 13:00:00,7.79,7.8,7.78,7.78,858400.0,5.937,5.9447,5.9294,5.9294,858400.0
2015-04-29 13:30:00,7.78,7.81,7.78,7.8,672800.0,5.9294,5.9523,5.9294,5.9447,672800.0
2015-04-29 14:00:00,7.8,7.82,7.8,7.81,854400.0,5.9447,5.9599,5.9447,5.9523,854400.0
2015-04-29 14:30:00,7.81,7.84,7.8,7.8,787200.0,5.9523,5.9751,5.9447,5.9447,787200.0
2015-04-29 15:00:00,7.8,7.81,7.79,7.79,1086800.0,5.9447,5.9523,5.937,5.937,1086800.0
2015-04-29 15:30:00,7.79,7.8,7.79,7.79,2314400.0,5.937,5.9447,5.937,5.937,2314400.0
2015-04-30 09:30:00,7.74,7.77,7.72,7.73,1272400.0,5.8989,5.9218,5.8837,5.8913,1272400.0
2015-04-30 10:00:00,7.73,7.75,7.73,7.74,1338000.0,5.8913,5.9066,5.8913,5.8989,1338000.0
2015-04-30 10:30:00,7.74,7.75,7.72,7.73,689600.0,5.8989,5.9066,5.8837,5.8913,689600.0
2015-04-30 11:00:00,7.73,7.74,7.72,7.74,728000.0,5.8913,5.8989,5.8837,5.8989,728000.0
2015-04-30 11:30:00,7.74,7.76,7.74,7.75,1082800.0,5.8989,5.9142,5.8989,5.9066,1082800.0
2015-04-30 12:00:00,7.75,7.77,7.75,7.75,400000.0,5.9066,5.9218,5.9066,5.9066,400000.0
2015-04-30 12:30:00,7.75,7.76,7.75,7.76,518800.0,5.9066,5.9142,5.9066,5.9142,518800.0
2015-04-30 13:00:00,7.76,7.77,7.75,7.75,755600.0,5.9142,5.9218,5.9066,5.9066,755600.0
2015-04-30 13:30:00,7.75,7.76,7.75,7.75,470800.0,5.9066,5.9142,5.9066,5.9066,470800.0
2015-04-30 14:00:00,7.75,7.76,7.74,7.75,802400.0,5.9066,5.9142,5.8989,5.9066,802400.0
2015-04-30 14:30:00,7.75,7.75,7.75,7.75,1104400.0,5.9066,5.9066,5.9066,5.9066,1104400.0
2015-04-30 15:00:00,7.75,7.76,7.72,7.73,1250400.0,5.9066,5.9142,5.8837,5.8913,1250400.0
2015-04-30 15:30:00,7.73,7.75,7.72,7.75,2694400.0,5.8913,5.9066,5.8837,5.9066,2694400.0
2015-05-01 09:30:00,7.76,7.79,7.75,7.78,449600.0,5.9142,5.937,5.9066,5.9294,449600.0
2015-05-01 10:00:00,7.78,7.82,7.77,7.8,748000.0,5.9294,5.9599,5.9218,5.9447,748000.0
2015-05-01 10:30:00,7.8,7.81,7.77,7.77,425200.0,5.9447,5.9523,5.9218,5.9218,425200.0
2015-05-01 11:00:00,7.78,7.79,7.76,7.78,392800.0,5.9294,5.937,5.9142,5.9294,392800.0
2015-05-01 11:30:00,7.78,7.78,7.75,7.77,510000.0,5.9294,5.9294,5.9066,5.9218,510000.0
2015-05-01 12:00:00,7.77,7.79,7.77,7.78,405200.0,5.9218,5.937,5.9218,5.9294,405200.0
2015-05-01 12:30:00,7.78,7.79,7.77,7.78,238400.0,5.9294,5.937,5.9218,5.9294,238400.0
2015-05-01 13:00:00,7.78,7.78,7.76,7.77,511200.0,5.9294,5.9294,5.9142,5.9218,511200.0
2015-05-01 13:30:00,7.77,7.8,7.77,7.78,588000.0,5.9218,5.9447,5.9218,5.9294,588000.0
2015-05-01 14:00:00,7.78,7.79,7.77,7.78,206000.0,5.9294,5.937,5.9218,5.9294,206000.0
2015-05-01 14:30:00,7.78,7.79,7.77,7.79,324000.0,5.9294,5.937,5.9218,5.937,324000.0
2015-05-01 15:00:00,7.79,7.79,7.78,7.78,394800.0,5.937,5.937,5.9294,5.9294,394800.0
2015-05-01 15:30:00,7.78,7.8,7.78,7.8,1091200.0,5.9294,5.9447,5.9294,5.9447,1091200.0
2015-05-04 09:30:00,7.94,7.96,7.92,7.93,1139600.0,6.0514,6.0666,6.0361,6.0437,1139600.0
2015-05-04 10:00:00,7.93,7.96,7.93,7.94,554800.0,6.0437,6.0666,6.0437,6.0514,554800.0
2015-05-04 10:30:00,7.94,7.97,7.93,7.97,716400.0,6.0514,6.0742,6.0437,6.0742,716400.0
2015-05-04 11:00:00,7.97,7.99,7.97,7.99,1021200.0,6.0742,6.0895,6.0742,6.0895,1021200.0
2015-05-04 11:30:00,7.98,8.0,7.98,7.98,1142800.0,6.0818,6.0971,6.0818,6.0818,1142800.0
2015-05-04 12:00:00,7.98,7.99,7.97,7.98,487600.0,6.0818,6.0895,6.0742,6.0818,487600.0
2015-05-04 12:30:00,7.98,7.99,7.98,7.98,574400.0,6.0818,6.0895,6.0818,6.0818,574400.0
2015-05-04 13:00:00,7.98,7.98,7.97,7.98,622800.0,6.0818,6.0818,6.0742,6.0818,622800.0
2015-05-04 13:30:00,7.98,7.98,7.94,7.95,382000.0,6.0818,6.0818,6.0514,6.059,382000.0
2015-05-04 14:00:00,7.95,7.95,7.91,7.91,434800.0,6.059,6.059,6.0285,6.0285,434800.0
2015-05-04 14:30:00,7.91,7.94,7.91,7.92,587600.0,6.0285,6.0514,6.0285,6.0361,587600.0
2015-05-04 15:00:00,7.92,7.92,7.91,7.91,788000.0,6.0361,6.0361,6.0285,6.0285,788000.0
2015-05-04 15:30:00,7.91,7.91,7.89,7.89,2344000.0,6.0285,6.0285,6.0133,6.0133,2344000.0
2015-05-05 09:30:00,7.79,7.82,7.78,7.81,1077200.0,5.937,5.9599,5.9294,5.9523,1077200.0
2015-05-05 10:00:00,7.81,7.84,7.8,7.8,641600.0,5.9523,5.9751,5.9447,5.9447,641600.0
2015-05-05 10:30:00,7.8,7.84,7.8,7.82,748400.0,5.9447,5.9751,5.9447,5.9599,748400.0
2015-05-05 11:00:00,7.82,7.82,7.8,7.8,514400.0,5.9599,5.9599,5.9447,5.9447,514400.0
2015-05-05 11:30:00,7.8,7.81,7.78,7.8,480400.0,5.9447,5.9523,5.9294,5.9447,480400.0
2015-05-05 12:00:00,7.8,7.81,7.8,7.81,453600.0,5.9447,5.9523,5.9447,5.9523,453600.0
2015-05-05 12:30:00,7.81,7.81,7.8,7.8,590400.0,5.9523,5.9523,5.9447,5.9447,590400.0
2015-05-05 13:00:00,7.8,7.81,7.8,7.8,449600.0,5.9447,5.9523,5.9447,5.9447,449600.0
2015-05-05 13:30:00,7.8,7.81,7.8,7.81,336800.0,5.9447,5.9523,5.9447,5.9523,336800.0
2015-05-05 14:00:00,7.81,7.81,7.8,7.8,440000.0,5.9523,5.9523,5.9447,5.9447,440000.0
2015-05-05 14:30:00,7.8,7.83,7.8,7.82,853200.0,5.9447,5.9675,5.9447,5.9599,853200.0
2015-05-05 15:00:00,7.82,7.83,7.81,7.81,607200.0,5.9599,5.9675,5.9523,5.9523,607200.0
2015-05-05 15:30:00,7.81,7.82,7.81,7.81,1088000.0,5.9523,5.9599,5.9523,5.9523,1088000.0
2015-05-06 09:30:00,7.72,7.73,7.63,7.64,1357200.0,5.8837,5.8913,5.8151,5.8227,1357200.0
2015-05-06 10:00:00,7.64,7.67,7.63,7.67,699200.0,5.8227,5.8456,5.8151,5.8456,699200.0
2015-05-06 10:30:00,7.67,7.7,7.66,7.69,333600.0,5.8456,5.8684,5.838,5.8608,333600.0
2015-05-06 11:00:00,7.7,7.7,7.66,7.66,696000.0,5.8684,5.8684,5.838,5.838,696000.0
2015-05-06 11:30:00,7.66,7.68,7.66,7.68,470000.0,5.838,5.8532,5.838,5.8532,470000.0
2015-05-06 12:00:00,7.68,7.68,7.65,7.65,664400.0,5.8532,5.8532,5.8303,5.8303,664400.0
2015-05-06 12:30:00,7.65,7.66,7.65,7.66,398000.0,5.8303,5.838,5.8303,5.838,398000.0
2015-05-06 13:00:00,7.66,7.66,7.63,7.64,411600.0,5.838,5.838,5.8151,5.8227,411600.0
2015-05-06 13:30:00,7.64,7.66,7.63,7.65,889200.0,5.8227,5.838,5.8151,5.8303,889200.0
2015-05-06 14:00:00,7.65,7.67,7.65,7.66,1197600.0,5.8303,5.8456,5.8303,5.838,1197600.0
2015-05-06 14:30:00,7.66,7.66,7.65,7.66,1130800.0,5.838,5.838,5.8303,5.838,1130800.0
2015-05-06 15:00:00,7.66,7.66,7.65,7.65,738800.0,5.838,5.838,5.8303,5.8303,738800.0
2015-05-06 15:30:00,7.65,7.66,7.64,7.66,2143600.0,5.8303,5.838,5.8227,5.838,2143600.0
2015-05-07 09:30:00,7.76,7.76,7.68,7.71,2162000.0,5.9142,5.9142,5.8532,5.8761,2162000.0
2015-05-07 10:00:00,7.71,7.72,7.66,7.67,694000.0,5.8761,5.8837,5.838,5.8456,694000.0
2015-05-07 10:30:00,7.67,7.69,7.66,7.67,829600.0,5.8456,5.8608,5.838,5.8456,829600.0
2015-05-07 11:00:00,7.67,7.7,7.66,7.69,1141200.0,5.8456,5.8684,5.838,5.8608,1141200.0
2015-05-07 11:30:00,7.69,7.69,7.68,7.69,1399200.0,5.8608,5.8608,5.8532,5.8608,1399200.0
2015-05-07 12:00:00,7.69,7.73,7.69,7.73,488400.0,5.8608,5.8913,5.8608,5.8913,488400.0
2015-05-07 12:30:00,7.73,7.77,7.73,7.77,970000.0,5.8913,5.9218,5.8913,5.9218,970000.0
2015-05-07 13:00:00,7.77,7.78,7.75,7.75,697600.0,5.9218,5.9294,5.9066,5.9066,697600.0
2015-05-07 13:30:00,7.75,7.75,7.73,7.73,630800.0,5.9066,5.9066,5.8913,5.8913,630800.0
2015-05-07 14:00:00,7.73,7.73,7.7,7.71,687600.0,5.8913,5.8913,5.8684,5.8761,687600.0
2015-05-07 14:30:00,7.71,7.72,7.7,7.7,499600.0,5.8761,5.8837,5.8684,5.8684,499600.0
2015-05-07 15:00:00,7.7,7.72,7.69,7.7,1014400.0,5.8684,5.8837,5.8608,5.8684,1014400.0
2015-05-07 15:30:00,7.7,7.72,7.7,7.71,2543600.0,5.8684,5.8837,5.8684,5.8761,2543600.0
2015-05-08 09:30:00,7.75,7.81,7.75,7.78,574000.0,5.9066,5.9523,5.9066,5.9294,574000.0
2015-05-08 10:00:00,7.78,7.81,7.78,7.81,866400.0,5.9294,5.9523,5.9294,5.9523,866400.0
2015-05-08 10:30:00,7.81,7.81,7.79,7.8,478400.0,5.9523,5.9523,5.937,5.9447,478400.0
2015-05-08 11:00:00,7.8,7.81,7.79,7.79,948000.0,5.9447,5.9523,5.937,5.937,948000.0
2015-05-08 11:30:00,7.8,7.81,7.79,7.81,883600.0,5.9447,5.9523,5.937,5.9523,883600.0
2015-05-08 12:00:00,7.81,7.81,7.79,7.8,420400.0,5.9523,5.9523,5.937,5.9447,420400.0
2015-05-08 12:30:00,7.8,7.8,7.79,7.79,582800.0,5.9447,5.9447,5.937,5.937,582800.0
2015-05-08 13:00:00,7.79,7.81,7.79,7.8,566800.0,5.937,5.9523,5.937,5.9447,566800.0
2015-05-08 13:30:00,7.8,7.8,7.79,7.79,357200.0,5.9447,5.9447,5.937,5.937,357200.0
2015-05-08 14:00:00,7.79,7.79,7.79,7.79,494800.0,5.937,5.937,5.937,5.937,494800.0
2015-05-08 14:30:00,7.79,7.8,7.78,7.8,487600.0,5.937,5.9447,5.9294,5.9447,487600.0
2015-05-08 15:00:00,7.8,7.8,7.79,7.8,512800.0,5.9447,5.9447,5.937,5.9447,512800.0
2015-05-08 15:30:00,7.8,7.8,7.8,7.8,1214800.0,5.9447,5.9447,5.9447,5.9447,1214800.0
2015-05-11 09:30:00,7.9,7.92,7.86,7.88,1520800.0,6.0209,6.0361,5.9904,6.0056,1520800.0
2015-05-11 10:00:00,7.88,7.88,7.86,7.86,717200.0,6.0056,6.0056,5.9904,5.9904,717200.0
2015-05-11 10:30:00,7.86,7.86,7.85,7.86,542000.0,5.9904,5.9904,5.9828,5.9904,542000.0
2015-05-11 11:00:00,7.85,7.85,7.83,7.84,720800.0,5.9828,5.9828,5.9675,5.9751,720800.0
2015-05-11 11:30:00,7.84,7.84,7.83,7.83,312000.0,5.9751,5.9751,5.9675,5.9675,312000.0
2015-05-11 12:00:00,7.83,7.84,7.83,7.83,392000.0,5.9675,5.9751,5.9675,5.9675,392000.0
2015-05-11 12:30:00,7.83,7.84,7.82,7.83,335200.0,5.9675,5.9751,5.9599,5.9675,335200.0
2015-05-11 13:00:00,7.83,7.84,7.82,7.83,358000.0,5.9675,5.9751,5.9599,5.9675,358000.0
2015-05-11 13:30:00,7.83,7.84,7.83,7.83,492800.0,5.9675,5.9751,5.9675,5.9675,492800.0
2015-05-11 14:00:00,7.83,7.84,7.82,7.83,743200.0,5.9675,5.9751,5.9599,5.9675,743200.0
2015-05-11 14:30:00,7.83,7.83,7.81,7.81,487200.0,5.9675,5.9675,5.9523,5.9523,487200.0
2015-05-11 15:00:00,7.82,7.84,7.81,7.83,805200.0,5.9599,5.9751,5.9523,5.9675,805200.0
2015-05-11 15:30:00,7.83,7.84,7.82,7.83,3340800.0,5.9675,5.9751,5.9599,5.9675,3340800.0
2015-05-12 09:30:00,7.66,7.72,7.66,7.69,1813600.0,5.838,5.8837,5.838,5.8608,1813600.0
2015-05-12 10:00:00,7.69,7.72,7.66,7.66,1476800.0,5.8608,5.8837,5.838,5.838,1476800.0
2015-05-12 10:30:00,7.66,7.72,7.65,7.68,804000.0,5.838,5.8837,5.8303,5.8532,804000.0
2015-05-12 11:00:00,7.68,7.71,7.67,7.67,1044400.0,5.8532,5.8761,5.8456,5.8456,1044400.0
2015-05-12 11:30:00,7.67,7.68,7.65,7.67,1801200.0,5.8456,5.8532,5.8303,5.8456,1801200.0
2015-05-12 12:00:00,7.67,7.68,7.65,7.67,691600.0,5.8456,5.8532,5.8303,5.8456,691600.0
2015-05-12 12:30:00,7.67,7.67,7.66,7.67,655600.0,5.8456,5.8456,5.838,5.8456,655600.0
2015-05-12 13:00:00,7.67,7.68,7.67,7.68,720800.0,5.8456,5.8532,5.8456,5.8532,720800.0
2015-05-12 13:30:00,7.68,7.68,7.65,7.66,577200.0,5.8532,5.8532,5.8303,5.838,577200.0
2015-05-12 14:00:00,7.66,7.66,7.65,7.66,975200.0,5.838,5.838,5.8303,5.838,975200.0
2015-05-12 14:30:00,7.66,7.68,7.65,7.67,728000.0,5.838,5.8532,5.8303,5.8456,728000.0
2015-05-12 15:00:00,7.67,7.68,7.66,7.68,865600.0,5.8456,5.8532,5.838,5.8532,865600.0
2015-05-12 15:30:00,7.68,7.68,7.67,7.67,1605200.0,5.8532,5.8532,5.8456,5.8456,1605200.0
2015-05-13 09:30:00,7.72,7.78,7.7,7.7,898400.0,5.8837,5.9294,5.8684,5.8684,898400.0
2015-05-13 10:00:00,7.7,7.71,7.67,7.71,526400.0,5.8684,5.8761,5.8456,5.8761,526400.0
2015-05-13 10:30:00,7.71,7.73,7.7,7.71,456400.0,5.8761,5.8913,5.8684,5.8761,456400.0
2015-05-13 11:00:00,7.71,7.72,7.7,7.7,331200.0,5.8761,5.8837,5.8684,5.8684,331200.0
2015-05-13 11:30:00,7.7,7.72,7.7,7.71,232800.0,5.8684,5.8837,5.8684,5.8761,232800.0
2015-05-13 12:00:00,7.71,7.72,7.7,7.7,223600.0,5.8761,5.8837,5.8684,5.8684,223600.0
2015-05-13 12:30:00,7.7,7.72,7.7,7.71,414800.0,5.8684,5.8837,5.8684,5.8761,414800.0
2015-05-13 13:00:00,7.71,7.72,7.7,7.71,372000.0,5.8761,5.8837,5.8684,5.8761,372000.0
2015-05-13 13:30:00,7.71,7.72,7.7,7.71,222400.0,5.8761,5.8837,5.8684,5.8761,222400.0
2015-05-13 14:00:00,7.71,7.71,7.7,7.71,285200.0,5.8761,5.8761,5.8684,5.8761,285200.0
2015-05-13 14:30:00,7.7,7.71,7.7,7.71,293600.0,5.8684,5.8761,5.8684,5.8761,293600.0
2015-05-13 15:00:00,7.71,7.71,7.69,7.7,686400.0,5.8761,5.8761,5.8608,5.8684,686400.0
2015-05-13 15:30:00,7.7,7.7,7.67,7.68,1468800.0,5.8684,5.8684,5.8456,5.8532,1468800.0
2015-05-14 09:30:00,7.69,7.71,7.66,7.69,859600.0,5.8608,5.8761,5.838,5.8608,859600.0
2015-05-14 10:00:00,7.69,7.7,7.67,7.68,390800.0,5.8608,5.8684,5.8456,5.8532,390800.0
2015-05-14 10:30:00,7.68,7.69,7.67,7.68,341200.0,5.8532,5.8608,5.8456,5.8532,341200.0
2015-05-14 11:00:00,7.68,7.69,7.67,7.68,267600.0,5.8532,5.8608,5.8456,5.8532,267600.0
2015-05-14 11:30:00,7.68,7.68,7.67,7.68,277600.0,5.8532,5.8532,5.8456,5.8532,277600.0
2015-05-14 12:00:00,7.68,7.69,7.67,7.68,286000.0,5.8532,5.8608,5.8456,5.8532,286000.0
2015-05-14 12:30:00,7.68,7.69,7.68,7.69,243200.0,5.8532,5.8608,5.8532,5.8608,243200.0
2015-05-14 13:00:00,7.68,7.69,7.67,7.69,278000.0,5.8532,5.8608,5.8456,5.8608,278000.0
2015-05-14 13:30:00,7.69,7.7,7.68,7.69,290800.0,5.8608,5.8684,5.8532,5.8608,290800.0
2015-05-14 14:00:00,7.68,7.69,7.68,7.68,424400.0,5.8532,5.8608,5.8532,5.8532,424400.0
2015-05-14 14:30:00,7.68,7.69,7.68,7.68,263200.0,5.8532,5.8608,5.8532,5.8532,263200.0
2015-05-14 15:00:00,7.68,7.69,7.68,7.69,370400.0,5.8532,5.8608,5.8532,5.8608,370400.0
2015-05-14 15:30:00,7.68,7.69,7.67,7.68,1479200.0,5.8532,5.8608,5.8456,5.8532,1479200.0
2015-05-15 09:30:00,7.72,7.73,7.67,7.69,1833600.0,5.8837,5.8913,5.8456,5.8608,1833600.0
2015-05-15 10:00:00,7.69,7.74,7.68,7.7,1088800.0,5.8608,5.8989,5.8532,5.8684,1088800.0
2015-05-15 10:30:00,7.71,7.71,7.7,7.71,660400.0,5.8761,5.8761,5.8684,5.8761,660400.0
2015-05-15 11:00:00,7.71,7.72,7.7,7.72,653600.0,5.8761,5.8837,5.8684,5.8837,653600.0
2015-05-15 11:30:00,7.72,7.73,7.71,7.73,599600.0,5.8837,5.8913,5.8761,5.8913,599600.0
2015-05-15 12:00:00,7.73,7.74,7.72,7.73,382800.0,5.8913,5.8989,5.8837,5.8913,382800.0
2015-05-15 12:30:00,7.73,7.74,7.73,7.73,235200.0,5.8913,5.8989,5.8913,5.8913,235200.0
2015-05-15 13:00:00,7.73,7.73,7.71,7.72,336800.0,5.8913,5.8913,5.8761,5.8837,336800.0
2015-05-15 13:30:00,7.72,7.73,7.71,7.72,315600.0,5.8837,5.8913,5.8761,5.8837,315600.0
2015-05-15 14:00:00,7.72,7.75,7.71,7.75,1064800.0,5.8837,5.9066,5.8761,5.9066,1064800.0
2015-05-15 14:30:00,7.75,7.76,7.75,7.76,349200.0,5.9066,5.9142,5.9066,5.9142,349200.0
2015-05-15 15:00:00,7.76,7.78,7.75,7.75,929600.0,5.9142,5.9294,5.9066,5.9066,929600.0
2015-05-15 15:30:00,7.75,7.78,7.74,7.77,3025200.0,5.9066,5.9294,5.8989,5.9218,3025200.0
2015-05-18 09:30:00,7.81,7.86,7.77,7.84,1077200.0,5.9523,5.9904,5.9218,5.9751,1077200.0
2015-05-18 10:00:00,7.84,7.86,7.81,7.86,630000.0,5.9751,5.9904,5.9523,5.9904,630000.0
2015-05-18 10:30:00,7.85,7.88,7.85,7.87,956000.0,5.9828,6.0056,5.9828,5.998,956000.0
2015-05-18 11:00:00,7.87,7.9,7.87,7.9,655200.0,5.998,6.0209,5.998,6.0209,655200.0
2015-05-18 11:30:00,7.9,7.9,7.89,7.9,502400.0,6.0209,6.0209,6.0133,6.0209,502400.0
2015-05-18 12:00:00,7.9,7.9,7.88,7.88,632400.0,6.0209,6.0209,6.0056,6.0056,632400.0
2015-05-18 12:30:00,7.89,7.9,7.88,7.9,349200.0,6.0133,6.0209,6.0056,6.0209,349200.0
2015-05-18 13:00:00,7.89,7.9,7.88,7.89,432000.0,6.0133,6.0209,6.0056,6.0133,432000.0
2015-05-18 13:30:00,7.89,7.89,7.87,7.87,650400.0,6.0133,6.0133,5.998,5.998,650400.0
2015-05-18 14:00:00,7.87,7.88,7.85,7.85,749600.0,5.998,6.0056,5.9828,5.9828,749600.0
2015-05-18 14:30:00,7.85,7.85,7.84,7.85,465600.0,5.9828,5.9828,5.9751,5.9828,465600.0
2015-05-18 15:00:00,7.85,7.87,7.84,7.85,660000.0,5.9828,5.998,5.9751,5.9828,660000.0
2015-05-18 15:30:00,7.85,7.87,7.83,7.85,1933600.0,5.9828,5.998,5.9675,5.9828,1933600.0
2015-05-19 09:30:00,7.95,7.95,7.91,7.91,752800.0,6.059,6.059,6.0285,6.0285,752800.0
2015-05-19 10:00:00,7.91,7.98,7.9,7.96,948400.0,6.0285,6.0818,6.0209,6.0666,948400.0
2015-05-19 10:30:00,7.96,7.98,7.93,7.93,461200.0,6.0666,6.0818,6.0437,6.0437,461200.0
2015-05-19 11:00:00,7.93,7.93,7.91,7.93,397600.0,6.0437,6.0437,6.0285,6.0437,397600.0
2015-05-19 11:30:00,7.93,7.95,7.92,7.93,304000.0,6.0437,6.059,6.0361,6.0437,304000.0
2015-05-19 12:00:00,7.94,7.95,7.93,7.93,257200.0,6.0514,6.059,6.0437,6.0437,257200.0
2015-05-19 12:30:00,7.93,7.94,7.92,7.92,322000.0,6.0437,6.0514,6.0361,6.0361,322000.0
2015-05-19 13:00:00,7.92,7.93,7.91,7.93,322000.0,6.0361,6.0437,6.0285,6.0437,322000.0
2015-05-19 13:30:00,7.93,7.93,7.92,7.92,276400.0,6.0437,6.0437,6.0361,6.0361,276400.0
2015-05-19 14:00:00,7.92,7.93,7.92,7.93,254000.0,6.0361,6.0437,6.0361,6.0437,254000.0
2015-05-19 14:30:00,7.92,7.93,7.91,7.92,410000.0,6.0361,6.0437,6.0285,6.0361,410000.0
2015-05-19 15:00:00,7.92,7.93,7.91,7.92,628400.0,6.0361,6.0437,6.0285,6.0361,628400.0
2015-05-19 15:30:00,7.92,7.93,7.92,7.93,1572000.0,6.0361,6.0437,6.0361,6.0437,1572000.0
2015-05-20 09:30:00,8.01,8.05,8.0,8.03,1575200.0,6.1047,6.1352,6.0971,6.12,1575200.0
2015-05-20 10:00:00,8.03,8.03,7.99,8.0,882400.0,6.12,6.12,6.0895,6.0971,882400.0
2015-05-20 10:30:00,8.0,8.0,7.99,8.0,350000.0,6.0971,6.0971,6.0895,6.0971,350000.0
2015-05-20 11:00:00,8.0,8.01,7.99,7.99,352000.0,6.0971,6.1047,6.0895,6.0895,352000.0
2015-05-20 11:30:00,7.99,8.0,7.99,7.99,227600.0,6.0895,6.0971,6.0895,6.0895,227600.0
2015-05-20 12:00:00,7.99,8.0,7.99,8.0,298800.0,6.0895,6.0971,6.0895,6.0971,298800.0
2015-05-20 12:30:00,8.0,8.0,7.99,7.99,238400.0,6.0971,6.0971,6.0895,6.0895,238400.0
2015-05-20 13:00:00,7.99,8.0,7.99,7.99,314400.0,6.0895,6.0971,6.0895,6.0895,314400.0
2015-05-20 13:30:00,7.99,7.99,7.98,7.98,264800.0,6.0895,6.0895,6.0818,6.0818,264800.0
2015-05-20 14:00:00,7.99,8.04,7.98,8.02,600800.0,6.0895,6.1276,6.0818,6.1123,600800.0
2015-05-20 14:30:00,8.02,8.05,8.02,8.04,1141600.0,6.1123,6.1352,6.1123,6.1276,1141600.0
2015-05-20 15:00:00,8.04,8.04,8.01,8.02,1229600.0,6.1276,6.1276,6.1047,6.1123,1229600.0
2015-05-20 15:30:00,8.02,8.02,8.0,8.01,1235200.0,6.1123,6.1123,6.0971,6.1047,1235200.0
2015-05-21 09:30:00,8.01,8.01,7.96,7.97,868400.0,6.1047,6.1047,6.0666,6.0742,868400.0
2015-05-21 10:00:00,7.97,7.99,7.96,7.98,754000.0,6.0742,6.0895,6.0666,6.0818,754000.0
2015-05-21 10:30:00,7.98,7.99,7.96,7.97,431600.0,6.0818,6.0895,6.0666,6.0742,431600.0
2015-05-21 11:00:00,7.97,7.98,7.96,7.97,382400.0,6.0742,6.0818,6.0666,6.0742,382400.0
2015-05-21 11:30:00,7.97,7.99,7.96,7.96,600800.0,6.0742,6.0895,6.0666,6.0666,600800.0
2015-05-21 12:00:00,7.96,7.98,7.96,7.97,355200.0,6.0666,6.0818,6.0666,6.0742,355200.0
2015-05-21 12:30:00,7.97,7.97,7.97,7.97,242000.0,6.0742,6.0742,6.0742,6.0742,242000.0
2015-05-21 13:00:00,7.97,7.98,7.97,7.97,328000.0,6.0742,6.0818,6.0742,6.0742,328000.0
2015-05-21 13:30:00,7.97,7.97,7.95,7.95,495600.0,6.0742,6.0742,6.059,6.059,495600.0
2015-05-21 14:00:00,7.95,7.96,7.95,7.96,323200.0,6.059,6.0666,6.059,6.0666,323200.0
2015-05-21 14:30:00,7.96,7.98,7.96,7.97,371200.0,6.0666,6.0818,6.0666,6.0742,371200.0
2015-05-21 15:00:00,7.97,7.97,7.96,7.97,479600.0,6.0742,6.0742,6.0666,6.0742,479600.0
2015-05-21 15:30:00,7.96,7.98,7.96,7.96,1604800.0,6.0666,6.0818,6.0666,6.0666,1604800.0
2015-05-22 09:30:00,7.98,7.98,7.94,7.95,1060800.0,6.0818,6.0818,6.0514,6.059,1060800.0
2015-05-22 10:00:00,7.95,7.97,7.95,7.97,476400.0,6.059,6.0742,6.059,6.0742,476400.0
2015-05-22 10:30:00,7.97,7.97,7.95,7.96,475200.0,6.0742,6.0742,6.059,6.0666,475200.0
2015-05-22 11:00:00,7.96,7.96,7.93,7.93,401600.0,6.0666,6.0666,6.0437,6.0437,401600.0
2015-05-22 11:30:00,7.93,7.96,7.93,7.96,276000.0,6.0437,6.0666,6.0437,6.0666,276000.0
2015-05-22 12:00:00,7.96,7.96,7.95,7.96,156400.0,6.0666,6.0666,6.059,6.0666,156400.0
2015-05-22 12:30:00,7.96,7.96,7.95,7.96,381600.0,6.0666,6.0666,6.059,6.0666,381600.0
2015-05-22 13:00:00,7.96,7.97,7.95,7.97,388000.0,6.0666,6.0742,6.059,6.0742,388000.0
2015-05-22 13:30:00,7.97,7.98,7.96,7.97,344000.0,6.0742,6.0818,6.0666,6.0742,344000.0
2015-05-22 14:00:00,7.97,7.97,7.96,7.96,306400.0,6.0742,6.0742,6.0666,6.0666,306400.0
2015-05-22 14:30:00,7.96,7.97,7.96,7.96,296400.0,6.0666,6.0742,6.0666,6.0666,296400.0
2015-05-22 15:00:00,7.96,7.97,7.96,7.96,272800.0,6.0666,6.0742,6.0666,6.0666,272800.0
2015-05-22 15:30:00,7.97,7.97,7.96,7.96,1390800.0,6.0742,6.0742,6.0666,6.0666,1390800.0
2015-05-26 09:30:00,7.84,7.85,7.78,7.8,1219200.0,5.9751,5.9828,5.9294,5.9447,1219200.0
2015-05-26 10:00:00,7.8,7.82,7.78,7.82,455200.0,5.9447,5.9599,5.9294,5.9599,455200.0
2015-05-26 10:30:00,7.82,7.83,7.8,7.8,390000.0,5.9599,5.9675,5.9447,5.9447,390000.0
2015-05-26 11:00:00,7.8,7.81,7.8,7.8,277200.0,5.9447,5.9523,5.9447,5.9447,277200.0
2015-05-26 11:30:00,7.8,7.81,7.8,7.81,254000.0,5.9447,5.9523,5.9447,5.9523,254000.0
2015-05-26 12:00:00,7.81,7.81,7.8,7.81,233200.0,5.9523,5.9523,5.9447,5.9523,233200.0
2015-05-26 12:30:00,7.81,7.81,7.8,7.81,274000.0,5.9523,5.9523,5.9447,5.9523,274000.0
2015-05-26 13:00:00,7.8,7.81,7.8,7.81,241200.0,5.9447,5.9523,5.9447,5.9523,241200.0
2015-05-26 13:30:00,7.81,7.81,7.79,7.8,511600.0,5.9523,5.9523,5.937,5.9447,511600.0
2015-05-26 14:00:00,7.8,7.82,7.8,7.82,359200.0,5.9447,5.9599,5.9447,5.9599,359200.0
2015-05-26 14:30:00,7.82,7.82,7.8,7.81,384400.0,5.9599,5.9599,5.9447,5.9523,384400.0
2015-05-26 15:00:00,7.81,7.82,7.8,7.82,364000.0,5.9523,5.9599,5.9447,5.9599,364000.0
2015-05-26 15:30:00,7.82,7.83,7.82,7.83,1267600.0,5.9599,5.9675,5.9599,5.9675,1267600.0
2015-05-27 09:30:00,7.78,7.83,7.75,7.82,1041200.0,5.9294,5.9675,5.9066,5.9599,1041200.0
2015-05-27 10:00:00,7.82,7.83,7.8,7.8,498800.0,5.9599,5.9675,5.9447,5.9447,498800.0
2015-05-27 10:30:00,7.8,7.81,7.79,7.81,450000.0,5.9447,5.9523,5.937,5.9523,450000.0
2015-05-27 11:00:00,7.81,7.81,7.79,7.79,418000.0,5.9523,5.9523,5.937,5.937,418000.0
2015-05-27 11:30:00,7.79,7.79,7.78,7.78,675200.0,5.937,5.937,5.9294,5.9294,675200.0
2015-05-27 12:00:00,7.78,7.79,7.78,7.78,914400.0,5.9294,5.937,5.9294,5.9294,914400.0
2015-05-27 12:30:00,7.78,7.79,7.78,7.79,265200.0,5.9294,5.937,5.9294,5.937,265200.0
2015-05-27 13:00:00,7.79,7.8,7.79,7.8,469600.0,5.937,5.9447,5.937,5.9447,469600.0
2015-05-27 13:30:00,7.79,7.8,7.79,7.79,317600.0,5.937,5.9447,5.937,5.937,317600.0
2015-05-27 14:00:00,7.79,7.8,7.79,7.79,667600.0,5.937,5.9447,5.937,5.937,667600.0
2015-05-27 14:30:00,7.79,7.8,7.79,7.8,322400.0,5.937,5.9447,5.937,5.9447,322400.0
2015-05-27 15:00:00,7.8,7.81,7.8,7.81,469600.0,5.9447,5.9523,5.9447,5.9523,469600.0
2015-05-27 15:30:00,7.81,7.82,7.81,7.81,2051200.0,5.9523,5.9599,5.9523,5.9523,2051200.0
2015-05-28 09:30:00,7.83,7.89,7.83,7.84,886000.0,5.9675,6.0133,5.9675,5.9751,886000.0
2015-05-28 10:00:00,7.84,7.87,7.83,7.85,288800.0,5.9751,5.998,5.9675,5.9828,288800.0
2015-05-28 10:30:00,7.85,7.86,7.83,7.85,421200.0,5.9828,5.9904,5.9675,5.9828,421200.0
2015-05-28 11:00:00,7.85,7.88,7.85,7.87,1177600.0,5.9828,6.0056,5.9828,5.998,1177600.0
2015-05-28 11:30:00,7.87,7.88,7.85,7.86,413600.0,5.998,6.0056,5.9828,5.9904,413600.0
2015-05-28 12:00:00,7.86,7.86,7.85,7.86,267200.0,5.9904,5.9904,5.9828,5.9904,267200.0
2015-05-28 12:30:00,7.86,7.86,7.84,7.85,217600.0,5.9904,5.9904,5.9751,5.9828,217600.0
2015-05-28 13:00:00,7.85,7.86,7.85,7.85,207600.0,5.9828,5.9904,5.9828,5.9828,207600.0
2015-05-28 13:30:00,7.85,7.88,7.85,7.87,360000.0,5.9828,6.0056,5.9828,5.998,360000.0
2015-05-28 14:00:00,7.87,7.89,7.87,7.88,311600.0,5.998,6.0133,5.998,6.0056,311600.0
2015-05-28 14:30:00,7.88,7.88,7.88,7.88,164000.0,6.0056,6.0056,6.0056,6.0056,164000.0
2015-05-28 15:00:00,7.89,7.9,7.88,7.89,685600.0,6.0133,6.0209,6.0056,6.0133,685600.0
2015-05-28 15:30:00,7.89,7.89,7.88,7.89,937600.0,6.0133,6.0133,6.0056,6.0133,937600.0
2015-05-29 09:30:00,7.94,7.96,7.93,7.93,1443200.0,6.0514,6.0666,6.0437,6.0437,1443200.0
2015-05-29 10:00:00,7.93,7.94,7.91,7.94,978000.0,6.0437,6.0514,6.0285,6.0514,978000.0
2015-05-29 10:30:00,7.94,7.97,7.93,7.96,1008000.0,6.0514,6.0742,6.0437,6.0666,1008000.0
2015-05-29 11:00:00,7.96,7.97,7.93,7.94,839200.0,6.0666,6.0742,6.0437,6.0514,839200.0
2015-05-29 11:30:00,7.94,7.94,7.92,7.94,690400.0,6.0514,6.0514,6.0361,6.0514,690400.0
2015-05-29 12:00:00,7.94,7.96,7.93,7.94,368800.0,6.0514,6.0666,6.0437,6.0514,368800.0
2015-05-29 12:30:00,7.94,7.97,7.93,7.96,205200.0,6.0514,6.0742,6.0437,6.0666,205200.0
2015-05-29 13:00:00,7.96,7.96,7.95,7.96,194000.0,6.0666,6.0666,6.059,6.0666,194000.0
2015-05-29 13:30:00,7.96,7.96,7.93,7.94,365600.0,6.0666,6.0666,6.0437,6.0514,365600.0
2015-05-29 14:00:00,7.94,7.95,7.93,7.94,257600.0,6.0514,6.059,6.0437,6.0514,257600.0
2015-05-29 14:30:00,7.93,7.95,7.93,7.94,343600.0,6.0437,6.059,6.0437,6.0514,343600.0
2015-05-29 15:00:00,7.94,7.95,7.94,7.95,543600.0,6.0514,6.059,6.0514,6.059,543600.0
2015-05-29 15:30:00,7.95,7.97,7.94,7.97,3811200.0,6.059,6.0742,6.0514,6.0742,3811200.0
2015-06-01 09:30:00,7.99,8.04,7.99,8.01,1222704.0,6.0895,6.1276,6.0895,6.1047,1222704.0
2015-06-01 10:00:00,8.01,8.03,7.98,8.03,791168.0,6.1047,6.12,6.0818,6.12,791168.0
2015-06-01 10:30:00,8.03,8.05,8.02,8.04,1305864.0,6.12,6.1352,6.1123,6.1276,1305864.0
2015-06-01 11:00:00,8.05,8.05,8.03,8.04,696024.0,6.1352,6.1352,6.12,6.1276,696024.0
2015-06-01 11:30:00,8.04,8.06,8.04,8.06,642096.0,6.1276,6.1428,6.1276,6.1428,642096.0
2015-06-01 12:00:00,8.06,8.08,8.06,8.08,528356.0,6.1428,6.1581,6.1428,6.1581,528356.0
2015-06-01 12:30:00,8.08,8.09,8.07,8.09,353332.0,6.1581,6.1657,6.1504,6.1657,353332.0
2015-06-01 13:00:00,8.09,8.1,8.07,8.08,502736.0,6.1657,6.1733,6.1504,6.1581,502736.0
2015-06-01 13:30:00,8.08,8.09,8.06,8.07,397224.0,6.1581,6.1657,6.1428,6.1504,397224.0
2015-06-01 14:00:00,8.07,8.08,8.06,8.07,420744.0,6.1504,6.1581,6.1428,6.1504,420744.0
2015-06-01 14:30:00,8.07,8.08,8.07,8.07,367440.0,6.1504,6.1581,6.1504,6.1504,367440.0
2015-06-01 15:00:00,8.07,8.07,8.06,8.07,428432.0,6.1504,6.1504,6.1428,6.1504,428432.0
2015-06-01 15:30:00,8.07,8.07,8.05,8.05,1657716.0,6.1504,6.1504,6.1352,6.1352,1657716.0
2015-06-02 09:30:00,7.94,7.95,7.89,7.95,1419440.0,6.0514,6.059,6.0133,6.059,1419440.0
2015-06-02 10:00:00,7.95,7.97,7.93,7.96,782100.0,6.059,6.0742,6.0437,6.0666,782100.0
2015-06-02 10:30:00,7.96,7.97,7.95,7.96,761068.0,6.0666,6.0742,6.059,6.0666,761068.0
2015-06-02 11:00:00,7.96,7.97,7.93,7.93,604236.0,6.0666,6.0742,6.0437,6.0437,604236.0
2015-06-02 11:30:00,7.93,7.93,7.91,7.93,820060.0,6.0437,6.0437,6.0285,6.0437,820060.0
2015-06-02 12:00:00,7.93,7.94,7.92,7.93,708656.0,6.0437,6.0514,6.0361,6.0437,708656.0
2015-06-02 12:30:00,7.93,7.95,7.93,7.95,383588.0,6.0437,6.059,6.0437,6.059,383588.0
2015-06-02 13:00:00,7.95,7.95,7.94,7.94,429956.0,6.059,6.059,6.0514,6.0514,429956.0
2015-06-02 13:30:00,7.94,7.96,7.94,7.95,371040.0,6.0514,6.0666,6.0514,6.059,371040.0
2015-06-02 14:00:00,7.95,7.95,7.94,7.95,401308.0,6.059,6.059,6.0514,6.059,401308.0
2015-06-02 14:30:00,7.95,7.95,7.93,7.95,1209812.0,6.059,6.059,6.0437,6.059,1209812.0
2015-06-02 15:00:00,7.95,7.95,7.93,7.94,1530396.0,6.059,6.059,6.0437,6.0514,1530396.0
2015-06-02 15:30:00,7.94,7.96,7.94,7.95,1851092.0,6.0514,6.0666,6.0514,6.059,1851092.0
2015-06-03 09:30:00,7.97,8.03,7.94,8.03,1203296.0,6.0742,6.12,6.0514,6.12,1203296.0
2015-06-03 10:00:00,8.03,8.1,8.02,8.1,1156756.0,6.12,6.1733,6.1123,6.1733,1156756.0
2015-06-03 10:30:00,8.1,8.11,8.09,8.11,1165900.0,6.1733,6.1809,6.1657,6.1809,1165900.0
2015-06-03 11:00:00,8.11,8.11,8.09,8.09,666148.0,6.1809,6.1809,6.1657,6.1657,666148.0
2015-06-03 11:30:00,8.1,8.1,8.07,8.09,777804.0,6.1733,6.1733,6.1504,6.1657,777804.0
2015-06-03 12:00:00,8.09,8.1,8.08,8.09,495068.0,6.1657,6.1733,6.1581,6.1657,495068.0
2015-06-03 12:30:00,8.09,8.09,8.06,8.07,442300.0,6.1657,6.1657,6.1428,6.1504,442300.0
2015-06-03 13:00:00,8.07,8.09,8.07,8.08,536608.0,6.1504,6.1657,6.1504,6.1581,536608.0
2015-06-03 13:30:00,8.08,8.08,8.07,8.08,498400.0,6.1581,6.1581,6.1504,6.1581,498400.0
2015-06-03 14:00:00,8.08,8.08,8.05,8.05,770964.0,6.1581,6.1581,6.1352,6.1352,770964.0
2015-06-03 14:30:00,8.05,8.05,8.03,8.04,604524.0,6.1352,6.1352,6.12,6.1276,604524.0
2015-06-03 15:00:00,8.04,8.04,8.03,8.04,418836.0,6.1276,6.1276,6.12,6.1276,418836.0
2015-06-03 15:30:00,8.04,8.04,8.02,8.03,1430608.0,6.1276,6.1276,6.1123,6.12,1430608.0
2015-06-04 09:30:00,7.95,7.98,7.93,7.98,1100672.0,6.059,6.0818,6.0437,6.0818,1100672.0
2015-06-04 10:00:00,7.98,8.0,7.96,7.97,737960.0,6.0818,6.0971,6.0666,6.0742,737960.0
2015-06-04 10:30:00,7.96,7.97,7.95,7.95,606004.0,6.0666,6.0742,6.059,6.059,606004.0
2015-06-04 11:00:00,7.95,7.96,7.92,7.92,788600.0,6.059,6.0666,6.0361,6.0361,788600.0
2015-06-04 11:30:00,7.92,7.96,7.92,7.96,862044.0,6.0361,6.0666,6.0361,6.0666,862044.0
2015-06-04 12:00:00,7.96,7.97,7.95,7.96,466028.0,6.0666,6.0742,6.059,6.0666,466028.0
2015-06-04 12:30:00,7.96,7.96,7.96,7.96,234720.0,6.0666,6.0666,6.0666,6.0666,234720.0
2015-06-04 13:00:00,7.96,7.96,7.93,7.94,413964.0,6.0666,6.0666,6.0437,6.0514,413964.0
2015-06-04 13:30:00,7.94,7.94,7.92,7.92,394016.0,6.0514,6.0514,6.0361,6.0361,394016.0
2015-06-04 14:00:00,7.92,7.92,7.85,7.88,1866996.0,6.0361,6.0361,5.9828,6.0056,1866996.0
2015-06-04 14:30:00,7.88,7.92,7.88,7.92,912472.0,6.0056,6.0361,6.0056,6.0361,912472.0
2015-06-04 15:00:00,7.92,7.92,7.9,7.9,515828.0,6.0361,6.0361,6.0209,6.0209,515828.0
2015-06-04 15:30:00,7.9,7.92,7.9,7.91,1093068.0,6.0209,6.0361,6.0209,6.0285,1093068.0
2015-06-05 09:30:00,7.88,7.92,7.88,7.91,691700.0,6.0056,6.0361,6.0056,6.0285,691700.0
2015-06-05 10:00:00,7.92,7.93,7.92,7.93,404780.0,6.0361,6.0437,6.0361,6.0437,404780.0
2015-06-05 10:30:00,7.93,7.95,7.92,7.92,414076.0,6.0437,6.059,6.0361,6.0361,414076.0
2015-06-05 11:00:00,7.92,7.92,7.9,7.9,282196.0,6.0361,6.0361,6.0209,6.0209,282196.0
2015-06-05 11:30:00,7.9,7.91,7.89,7.9,690392.0,6.0209,6.0285,6.0133,6.0209,690392.0
2015-06-05 12:00:00,7.91,7.91,7.9,7.91,99052.0,6.0285,6.0285,6.0209,6.0285,99052.0
2015-06-05 12:30:00,7.91,7.93,7.91,7.93,229740.0,6.0285,6.0437,6.0285,6.0437,229740.0
2015-06-05 13:00:00,7.93,7.93,7.93,7.93,226508.0,6.0437,6.0437,6.0437,6.0437,226508.0
2015-06-05 13:30:00,7.93,7.94,7.93,7.94,243284.0,6.0437,6.0514,6.0437,6.0514,243284.0
2015-06-05 14:00:00,7.94,7.98,7.94,7.98,623844.0,6.0514,6.0818,6.0514,6.0818,623844.0
2015-06-05 14:30:00,7.98,7.98,7.97,7.97,467864.0,6.0818,6.0818,6.0742,6.0742,467864.0
2015-06-05 15:00:00,7.97,7.98,7.95,7.96,422848.0,6.0742,6.0818,6.059,6.0666,422848.0
2015-06-05 15:30:00,7.96,7.97,7.95,7.96,987680.0,6.0666,6.0742,6.059,6.0666,987680.0
2015-06-08 09:30:00,7.88,7.9,7.87,7.9,858344.0,6.0056,6.0209,5.998,6.0209,858344.0
2015-06-08 10:00:00,7.89,7.9,7.88,7.89,400580.0,6.0133,6.0209,6.0056,6.0133,400580.0
2015-06-08 10:30:00,7.89,7.9,7.88,7.89,238440.0,6.0133,6.0209,6.0056,6.0133,238440.0
2015-06-08 11:00:00,7.89,7.9,7.89,7.89,343116.0,6.0133,6.0209,6.0133,6.0133,343116.0
2015-06-08 11:30:00,7.89,7.9,7.89,7.9,309748.0,6.0133,6.0209,6.0133,6.0209,309748.0
2015-06-08 12:00:00,7.9,7.9,7.89,7.9,211108.0,6.0209,6.0209,6.0133,6.0209,211108.0
2015-06-08 12:30:00,7.9,7.91,7.89,7.89,281728.0,6.0209,6.0285,6.0133,6.0133,281728.0
2015-06-08 13:00:00,7.89,7.9,7.89,7.89,175392.0,6.0133,6.0209,6.0133,6.0133,175392.0
2015-06-08 13:30:00,7.89,7.89,7.88,7.88,317388.0,6.0133,6.0133,6.0056,6.0056,317388.0
2015-06-08 14:00:00,7.88,7.88,7.87,7.87,307324.0,6.0056,6.0056,5.998,5.998,307324.0
2015-06-08 14:30:00,7.87,7.89,7.87,7.89,360824.0,5.998,6.0133,5.998,6.0133,360824.0
2015-06-08 15:00:00,7.88,7.89,7.88,7.89,500388.0,6.0056,6.0133,6.0056,6.0133,500388.0
2015-06-08 15:30:00,7.89,7.89,7.88,7.88,1051380.0,6.0133,6.0133,6.0056,6.0056,1051380.0
2015-06-09 09:30:00,7.83,7.85,7.78,7.78,1065396.0,5.9675,5.9828,5.9294,5.9294,1065396.0
2015-06-09 10:00:00,7.78,7.78,7.76,7.76,602224.0,5.9294,5.9294,5.9142,5.9142,602224.0
2015-06-09 10:30:00,7.76,7.8,7.76,7.8,352328.0,5.9142,5.9447,5.9142,5.9447,352328.0
2015-06-09 11:00:00,7.8,7.8,7.79,7.79,436560.0,5.9447,5.9447,5.937,5.937,436560.0
2015-06-09 11:30:00,7.79,7.81,7.79,7.79,248840.0,5.937,5.9523,5.937,5.937,248840.0
2015-06-09 12:00:00,7.79,7.81,7.79,7.81,168692.0,5.937,5.9523,5.937,5.9523,168692.0
2015-06-09 12:30:00,7.81,7.81,7.8,7.81,163460.0,5.9523,5.9523,5.9447,5.9523,163460.0
2015-06-09 13:00:00,7.81,7.81,7.81,7.81,267360.0,5.9523,5.9523,5.9523,5.9523,267360.0
2015-06-09 13:30:00,7.81,7.83,7.81,7.82,376288.0,5.9523,5.9675,5.9523,5.9599,376288.0
2015-06-09 14:00:00,7.82,7.82,7.81,7.81,506216.0,5.9599,5.9599,5.9523,5.9523,506216.0
2015-06-09 14:30:00,7.81,7.83,7.8,7.8,728992.0,5.9523,5.9675,5.9447,5.9447,728992.0
2015-06-09 15:00:00,7.8,7.81,7.79,7.79,651844.0,5.9447,5.9523,5.937,5.937,651844.0
2015-06-09 15:30:00,7.79,7.79,7.78,7.78,2536208.0,5.937,5.937,5.9294,5.9294,2536208.0
2015-06-10 09:30:00,7.9,7.9,7.87,7.88,2071508.0,6.0209,6.0209,5.998,6.0056,2071508.0
2015-06-10 10:00:00,7.88,7.89,7.86,7.86,1288524.0,6.0056,6.0133,5.9904,5.9904,1288524.0
2015-06-10 10:30:00,7.86,7.88,7.86,7.87,947908.0,5.9904,6.0056,5.9904,5.998,947908.0
2015-06-10 11:00:00,7.88,7.91,7.87,7.9,851984.0,6.0056,6.0285,5.998,6.0209,851984.0
2015-06-10 11:30:00,7.9,7.93,7.9,7.91,710968.0,6.0209,6.0437,6.0209,6.0285,710968.0
2015-06-10 12:00:00,7.91,7.92,7.91,7.92,755256.0,6.0285,6.0361,6.0285,6.0361,755256.0
2015-06-10 12:30:00,7.92,7.93,7.92,7.92,208216.0,6.0361,6.0437,6.0361,6.0361,208216.0
2015-06-10 13:00:00,7.92,7.93,7.91,7.92,209016.0,6.0361,6.0437,6.0285,6.0361,209016.0
2015-06-10 13:30:00,7.92,7.93,7.92,7.92,321516.0,6.0361,6.0437,6.0361,6.0361,321516.0
2015-06-10 14:00:00,7.93,7.95,7.93,7.95,628996.0,6.0437,6.059,6.0437,6.059,628996.0
2015-06-10 14:30:00,7.95,7.95,7.94,7.95,681976.0,6.059,6.059,6.0514,6.059,681976.0
2015-06-10 15:00:00,7.95,7.95,7.93,7.93,571160.0,6.059,6.059,6.0437,6.0437,571160.0
2015-06-10 15:30:00,7.93,7.94,7.93,7.94,2425992.0,6.0437,6.0514,6.0437,6.0514,2425992.0
2015-06-11 09:30:00,7.78,7.83,7.75,7.83,1596828.0,6.0136,6.0522,5.9904,6.0522,1596828.0
2015-06-11 10:00:00,7.83,7.87,7.83,7.86,893376.0,6.0522,6.0831,6.0522,6.0754,893376.0
2015-06-11 10:30:00,7.87,7.87,7.83,7.83,787224.0,6.0831,6.0831,6.0522,6.0522,787224.0
2015-06-11 11:00:00,7.84,7.84,7.82,7.82,238228.0,6.0599,6.0599,6.0445,6.0445,238228.0
2015-06-11 11:30:00,7.81,7.83,7.79,7.82,1400260.0,6.0367,6.0522,6.0213,6.0445,1400260.0
2015-06-11 12:00:00,7.82,7.83,7.81,7.82,278508.0,6.0445,6.0522,6.0367,6.0445,278508.0
2015-06-11 12:30:00,7.82,7.83,7.81,7.82,208824.0,6.0445,6.0522,6.0367,6.0445,208824.0
2015-06-11 13:00:00,7.82,7.83,7.81,7.81,302776.0,6.0445,6.0522,6.0367,6.0367,302776.0
2015-06-11 13:30:00,7.82,7.83,7.81,7.83,243076.0,6.0445,6.0522,6.0367,6.0522,243076.0
2015-06-11 14:00:00,7.83,7.83,7.81,7.82,295512.0,6.0522,6.0522,6.0367,6.0445,295512.0
2015-06-11 14:30:00,7.82,7.82,7.81,7.82,470588.0,6.0445,6.0445,6.0367,6.0445,470588.0
2015-06-11 15:00:00,7.82,7.83,7.81,7.81,429792.0,6.0445,6.0522,6.0367,6.0367,429792.0
2015-06-11 15:30:00,7.82,7.82,7.81,7.82,1569552.0,6.0445,6.0445,6.0367,6.0445,1569552.0
2015-06-12 09:30:00,7.67,7.76,7.65,7.75,2418000.0,5.9285,5.9981,5.9131,5.9904,2418000.0
2015-06-12 10:00:00,7.75,7.76,7.73,7.75,714672.0,5.9904,5.9981,5.9749,5.9904,714672.0
2015-06-12 10:30:00,7.75,7.76,7.74,7.75,676272.0,5.9904,5.9981,5.9826,5.9904,676272.0
2015-06-12 11:00:00,7.75,7.76,7.75,7.75,458264.0,5.9904,5.9981,5.9904,5.9904,458264.0
2015-06-12 11:30:00,7.75,7.76,7.75,7.75,852632.0,5.9904,5.9981,5.9904,5.9904,852632.0
2015-06-12 12:00:00,7.75,7.75,7.73,7.75,546540.0,5.9904,5.9904,5.9749,5.9904,546540.0
2015-06-12 12:30:00,7.75,7.76,7.75,7.75,397444.0,5.9904,5.9981,5.9904,5.9904,397444.0
2015-06-12 13:00:00,7.75,7.76,7.75,7.75,285272.0,5.9904,5.9981,5.9904,5.9904,285272.0
2015-06-12 13:30:00,7.75,7.76,7.75,7.75,260940.0,5.9904,5.9981,5.9904,5.9904,260940.0
2015-06-12 14:00:00,7.75,7.75,7.74,7.74,362472.0,5.9904,5.9904,5.9826,5.9826,362472.0
2015-06-12 14:30:00,7.74,7.76,7.74,7.75,487668.0,5.9826,5.9981,5.9826,5.9904,487668.0
2015-06-12 15:00:00,7.75,7.76,7.75,7.75,491048.0,5.9904,5.9981,5.9904,5.9904,491048.0
2015-06-12 15:30:00,7.75,7.76,7.75,7.75,1708456.0,5.9904,5.9981,5.9904,5.9904,1708456.0
2015-06-15 09:30:00,7.7,7.76,7.68,7.75,2013080.0,5.9517,5.9981,5.9363,5.9904,2013080.0
2015-06-15 10:00:00,7.75,7.77,7.74,7.77,245144.0,5.9904,6.0058,5.9826,6.0058,245144.0
2015-06-15 10:30:00,7.77,7.79,7.76,7.78,341072.0,6.0058,6.0213,5.9981,6.0136,341072.0
2015-06-15 11:00:00,7.78,7.8,7.78,7.79,704912.0,6.0136,6.029,6.0136,6.0213,704912.0
2015-06-15 11:30:00,7.79,7.83,7.79,7.82,236488.0,6.0213,6.0522,6.0213,6.0445,236488.0
2015-06-15 12:00:00,7.82,7.82,7.81,7.82,199948.0,6.0445,6.0445,6.0367,6.0445,199948.0
2015-06-15 12:30:00,7.81,7.82,7.8,7.82,123940.0,6.0367,6.0445,6.029,6.0445,123940.0
2015-06-15 13:00:00,7.82,7.83,7.82,7.83,327384.0,6.0445,6.0522,6.0445,6.0522,327384.0
2015-06-15 13:30:00,7.83,7.83,7.8,7.81,211624.0,6.0522,6.0522,6.029,6.0367,211624.0
2015-06-15 14:00:00,7.81,7.82,7.8,7.82,184908.0,6.0367,6.0445,6.029,6.0445,184908.0
2015-06-15 14:30:00,7.82,7.82,7.81,7.81,223324.0,6.0445,6.0445,6.0367,6.0367,223324.0
2015-06-15 15:00:00,7.81,7.82,7.8,7.82,521180.0,6.0367,6.0445,6.029,6.0445,521180.0
2015-06-15 15:30:00,7.82,7.83,7.81,7.81,1423240.0,6.0445,6.0522,6.0367,6.0367,1423240.0
2015-06-16 09:30:00,7.79,7.88,7.79,7.88,526644.0,6.0213,6.0908,6.0213,6.0908,526644.0
2015-06-16 10:00:00,7.88,7.9,7.86,7.89,491248.0,6.0908,6.1063,6.0754,6.0986,491248.0
2015-06-16 10:30:00,7.89,7.89,7.88,7.89,302912.0,6.0986,6.0986,6.0908,6.0986,302912.0
2015-06-16 11:00:00,7.88,7.92,7.88,7.92,569448.0,6.0908,6.1218,6.0908,6.1218,569448.0
2015-06-16 11:30:00,7.92,7.92,7.9,7.91,441192.0,6.1218,6.1218,6.1063,6.114,441192.0
2015-06-16 12:00:00,7.91,7.94,7.91,7.94,342756.0,6.114,6.1372,6.114,6.1372,342756.0
2015-06-16 12:30:00,7.94,7.95,7.94,7.95,527428.0,6.1372,6.145,6.1372,6.145,527428.0
2015-06-16 13:00:00,7.95,7.95,7.95,7.95,249088.0,6.145,6.145,6.145,6.145,249088.0
2015-06-16 13:30:00,7.95,7.96,7.94,7.95,275968.0,6.145,6.1527,6.1372,6.145,275968.0
2015-06-16 14:00:00,7.95,7.96,7.94,7.95,547004.0,6.145,6.1527,6.1372,6.145,547004.0
2015-06-16 14:30:00,7.95,7.98,7.94,7.97,543552.0,6.145,6.1681,6.1372,6.1604,543552.0
2015-06-16 15:00:00,7.97,7.98,7.96,7.97,1171952.0,6.1604,6.1681,6.1527,6.1604,1171952.0
2015-06-16 15:30:00,7.97,7.97,7.96,7.96,1401228.0,6.1604,6.1604,6.1527,6.1527,1401228.0
2015-06-17 09:30:00,7.86,7.93,7.86,7.93,1412588.0,6.0754,6.1295,6.0754,6.1295,1412588.0
2015-06-17 10:00:00,7.93,7.95,7.9,7.91,669196.0,6.1295,6.145,6.1063,6.114,669196.0
2015-06-17 10:30:00,7.91,7.94,7.91,7.93,512020.0,6.114,6.1372,6.114,6.1295,512020.0
2015-06-17 11:00:00,7.93,7.95,7.92,7.92,354968.0,6.1295,6.145,6.1218,6.1218,354968.0
2015-06-17 11:30:00,7.92,7.95,7.91,7.94,539396.0,6.1218,6.145,6.114,6.1372,539396.0
2015-06-17 12:00:00,7.94,7.95,7.93,7.94,295156.0,6.1372,6.145,6.1295,6.1372,295156.0
2015-06-17 12:30:00,7.94,7.94,7.91,7.91,234012.0,6.1372,6.1372,6.114,6.114,234012.0
2015-06-17 13:00:00,7.91,7.93,7.91,7.93,157156.0,6.114,6.1295,6.114,6.1295,157156.0
2015-06-17 13:30:00,7.93,7.96,7.92,7.94,335248.0,6.1295,6.1527,6.1218,6.1372,335248.0
2015-06-17 14:00:00,7.93,7.97,7.92,7.95,258612.0,6.1295,6.1604,6.1218,6.145,258612.0
2015-06-17 14:30:00,7.94,7.97,7.94,7.97,350928.0,6.1372,6.1604,6.1372,6.1604,350928.0
2015-06-17 15:00:00,7.97,7.98,7.96,7.98,472892.0,6.1604,6.1681,6.1527,6.1681,472892.0
2015-06-17 15:30:00,7.98,7.98,7.97,7.98,1723696.0,6.1681,6.1681,6.1604,6.1681,1723696.0
2015-06-18 09:30:00,7.97,8.09,7.97,8.08,1223472.0,6.1604,6.2532,6.1604,6.2454,1223472.0
2015-06-18 10:00:00,8.08,8.1,8.06,8.08,565240.0,6.2454,6.2609,6.23,6.2454,565240.0
2015-06-18 10:30:00,8.08,8.09,8.05,8.06,398000.0,6.2454,6.2532,6.2222,6.23,398000.0
2015-06-18 11:00:00,8.06,8.08,8.06,8.07,234928.0,6.23,6.2454,6.23,6.2377,234928.0
2015-06-18 11:30:00,8.07,8.07,8.06,8.06,256088.0,6.2377,6.2377,6.23,6.23,256088.0
2015-06-18 12:00:00,8.06,8.1,8.06,8.1,463584.0,6.23,6.2609,6.23,6.2609,463584.0
2015-06-18 12:30:00,8.1,8.11,8.08,8.08,510696.0,6.2609,6.2686,6.2454,6.2454,510696.0
2015-06-18 13:00:00,8.08,8.09,8.06,8.06,518820.0,6.2454,6.2532,6.23,6.23,518820.0
2015-06-18 13:30:00,8.06,8.07,8.06,8.06,295436.0,6.23,6.2377,6.23,6.23,295436.0
2015-06-18 14:00:00,8.06,8.07,8.06,8.07,427980.0,6.23,6.2377,6.23,6.2377,427980.0
2015-06-18 14:30:00,8.07,8.08,8.07,8.08,473960.0,6.2377,6.2454,6.2377,6.2454,473960.0
2015-06-18 15:00:00,8.08,8.08,8.06,8.07,507188.0,6.2454,6.2454,6.23,6.2377,507188.0
2015-06-18 15:30:00,8.07,8.07,8.04,8.04,1439496.0,6.2377,6.2377,6.2145,6.2145,1439496.0
2015-06-19 09:30:00,8.01,8.04,8.0,8.0,613560.0,6.1913,6.2145,6.1836,6.1836,613560.0
2015-06-19 10:00:00,8.0,8.01,7.99,7.99,429468.0,6.1836,6.1913,6.1759,6.1759,429468.0
2015-06-19 10:30:00,7.99,8.0,7.98,7.99,281992.0,6.1759,6.1836,6.1681,6.1759,281992.0
2015-06-19 11:00:00,7.99,8.01,7.99,8.0,218060.0,6.1759,6.1913,6.1759,6.1836,218060.0
2015-06-19 11:30:00,7.99,8.0,7.99,7.99,219224.0,6.1759,6.1836,6.1759,6.1759,219224.0
2015-06-19 12:00:00,7.99,7.99,7.98,7.99,185716.0,6.1759,6.1759,6.1681,6.1759,185716.0
2015-06-19 12:30:00,7.99,7.99,7.98,7.99,228772.0,6.1759,6.1759,6.1681,6.1759,228772.0
2015-06-19 13:00:00,7.99,7.99,7.98,7.99,218684.0,6.1759,6.1759,6.1681,6.1759,218684.0
2015-06-19 13:30:00,7.99,8.01,7.99,8.01,157752.0,6.1759,6.1913,6.1759,6.1913,157752.0
2015-06-19 14:00:00,8.01,8.01,7.98,7.99,192500.0,6.1913,6.1913,6.1681,6.1759,192500.0
2015-06-19 14:30:00,7.99,8.0,7.99,7.99,178612.0,6.1759,6.1836,6.1759,6.1759,178612.0
2015-06-19 15:00:00,7.99,7.99,7.97,7.97,319272.0,6.1759,6.1759,6.1604,6.1604,319272.0
2015-06-19 15:30:00,7.97,7.99,7.97,7.98,1070180.0,6.1604,6.1759,6.1604,6.1681,1070180.0
2015-06-22 09:30:00,8.1,8.15,8.06,8.13,875040.0,6.2609,6.2995,6.23,6.2841,875040.0
2015-06-22 10:00:00,8.13,8.14,8.13,8.14,530368.0,6.2841,6.2918,6.2841,6.2918,530368.0
2015-06-22 10:30:00,8.14,8.15,8.13,8.15,341344.0,6.2918,6.2995,6.2841,6.2995,341344.0
2015-06-22 11:00:00,8.15,8.18,8.15,8.17,384912.0,6.2995,6.3227,6.2995,6.315,384912.0
2015-06-22 11:30:00,8.17,8.18,8.17,8.17,340596.0,6.315,6.3227,6.315,6.315,340596.0
2015-06-22 12:00:00,8.17,8.18,8.15,8.16,220848.0,6.315,6.3227,6.2995,6.3073,220848.0
2015-06-22 12:30:00,8.16,8.18,8.16,8.18,292104.0,6.3073,6.3227,6.3073,6.3227,292104.0
2015-06-22 13:00:00,8.17,8.18,8.16,8.17,202632.0,6.315,6.3227,6.3073,6.315,202632.0
2015-06-22 13:30:00,8.17,8.17,8.16,8.16,307040.0,6.315,6.315,6.3073,6.3073,307040.0
2015-06-22 14:00:00,8.16,8.17,8.15,8.15,484268.0,6.3073,6.315,6.2995,6.2995,484268.0
2015-06-22 14:30:00,8.15,8.15,8.15,8.15,270356.0,6.2995,6.2995,6.2995,6.2995,270356.0
2015-06-22 15:00:00,8.15,8.15,8.14,8.15,431092.0,6.2995,6.2995,6.2918,6.2995,431092.0
2015-06-22 15:30:00,8.15,8.15,8.13,8.14,1471624.0,6.2995,6.2995,6.2841,6.2918,1471624.0
2015-06-23 09:30:00,8.08,8.13,8.07,8.1,1626688.0,6.2454,6.2841,6.2377,6.2609,1626688.0
2015-06-23 10:00:00,8.11,8.12,8.09,8.09,862060.0,6.2686,6.2764,6.2532,6.2532,862060.0
2015-06-23 10:30:00,8.09,8.1,8.08,8.08,537148.0,6.2532,6.2609,6.2454,6.2454,537148.0
2015-06-23 11:00:00,8.08,8.09,8.07,8.07,367208.0,6.2454,6.2532,6.2377,6.2377,367208.0
2015-06-23 11:30:00,8.08,8.08,8.07,8.07,539192.0,6.2454,6.2454,6.2377,6.2377,539192.0
2015-06-23 12:00:00,8.08,8.08,8.06,8.06,414200.0,6.2454,6.2454,6.23,6.23,414200.0
2015-06-23 12:30:00,8.06,8.06,8.06,8.06,336168.0,6.23,6.23,6.23,6.23,336168.0
2015-06-23 13:00:00,8.06,8.06,8.06,8.06,244904.0,6.23,6.23,6.23,6.23,244904.0
2015-06-23 13:30:00,8.06,8.07,8.06,8.06,258520.0,6.23,6.2377,6.23,6.23,258520.0
2015-06-23 14:00:00,8.06,8.06,8.06,8.06,348904.0,6.23,6.23,6.23,6.23,348904.0
2015-06-23 14:30:00,8.06,8.07,8.06,8.06,312460.0,6.23,6.2377,6.23,6.23,312460.0
2015-06-23 15:00:00,8.06,8.07,8.06,8.06,584028.0,6.23,6.2377,6.23,6.23,584028.0
2015-06-23 15:30:00,8.06,8.06,8.05,8.05,1625636.0,6.23,6.23,6.2222,6.2222,1625636.0
2015-06-24 09:30:00,7.99,8.04,7.98,8.01,642376.0,6.1759,6.2145,6.1681,6.1913,642376.0
2015-06-24 10:00:00,8.02,8.04,8.0,8.03,521732.0,6.1991,6.2145,6.1836,6.2068,521732.0
2015-06-24 10:30:00,8.04,8.05,8.03,8.03,379024.0,6.2145,6.2222,6.2068,6.2068,379024.0
2015-06-24 11:00:00,8.03,8.04,8.0,8.01,743884.0,6.2068,6.2145,6.1836,6.1913,743884.0
2015-06-24 11:30:00,8.01,8.02,8.0,8.01,407876.0,6.1913,6.1991,6.1836,6.1913,407876.0
2015-06-24 12:00:00,8.01,8.01,7.99,7.99,532184.0,6.1913,6.1913,6.1759,6.1759,532184.0
2015-06-24 12:30:00,7.99,7.99,7.97,7.97,355800.0,6.1759,6.1759,6.1604,6.1604,355800.0
2015-06-24 13:00:00,7.97,7.99,7.93,7.93,912904.0,6.1604,6.1759,6.1295,6.1295,912904.0
2015-06-24 13:30:00,7.93,7.94,7.92,7.93,573568.0,6.1295,6.1372,6.1218,6.1295,573568.0
2015-06-24 14:00:00,7.93,7.93,7.89,7.89,1006428.0,6.1295,6.1295,6.0986,6.0986,1006428.0
2015-06-24 14:30:00,7.89,7.92,7.89,7.91,1114468.0,6.0986,6.1218,6.0986,6.114,1114468.0
2015-06-24 15:00:00,7.9,7.91,7.89,7.9,1145256.0,6.1063,6.114,6.0986,6.1063,1145256.0
2015-06-24 15:30:00,7.9,7.9,7.87,7.88,2708516.0,6.1063,6.1063,6.0831,6.0908,2708516.0
2015-06-25 09:30:00,7.95,8.03,7.95,8.0,1127748.0,6.145,6.2068,6.145,6.1836,1127748.0
2015-06-25 10:00:00,8.0,8.01,7.99,7.99,711460.0,6.1836,6.1913,6.1759,6.1759,711460.0
2015-06-25 10:30:00,8.0,8.01,7.97,7.99,412266.0,6.1836,6.1913,6.1604,6.1759,412266.0
2015-06-25 11:00:00,7.99,8.0,7.99,8.0,355260.0,6.1759,6.1836,6.1759,6.1836,355260.0
2015-06-25 11:30:00,8.0,8.01,8.0,8.0,168368.0,6.1836,6.1913,6.1836,6.1836,168368.0
2015-06-25 12:00:00,8.0,8.02,8.0,8.02,289150.0,6.1836,6.1991,6.1836,6.1991,289150.0
2015-06-25 12:30:00,8.02,8.1,8.02,8.07,802450.0,6.1991,6.2609,6.1991,6.2377,802450.0
2015-06-25 13:00:00,8.06,8.12,8.06,8.12,653882.0,6.23,6.2764,6.23,6.2764,653882.0
2015-06-25 13:30:00,8.12,8.13,8.1,8.12,721770.0,6.2764,6.2841,6.2609,6.2764,721770.0
2015-06-25 14:00:00,8.12,8.14,8.12,8.13,543276.0,6.2764,6.2918,6.2764,6.2841,543276.0
2015-06-25 14:30:00,8.13,8.13,8.12,8.13,566614.0,6.2841,6.2841,6.2764,6.2841,566614.0
2015-06-25 15:00:00,8.13,8.14,8.11,8.11,685028.0,6.2841,6.2918,6.2686,6.2686,685028.0
2015-06-25 15:30:00,8.11,8.12,8.06,8.06,1745986.0,6.2686,6.2764,6.23,6.23,1745986.0
2015-06-26 09:30:00,8.13,8.15,8.07,8.13,969536.0,6.2841,6.2995,6.2377,6.2841,969536.0
2015-06-26 10:00:00,8.13,8.15,8.1,8.13,547598.0,6.2841,6.2995,6.2609,6.2841,547598.0
2015-06-26 10:30:00,8.13,8.13,8.1,8.11,486908.0,6.2841,6.2841,6.2609,6.2686,486908.0
2015-06-26 11:00:00,8.11,8.11,8.1,8.1,220370.0,6.2686,6.2686,6.2609,6.2609,220370.0
2015-06-26 11:30:00,8.1,8.11,8.08,8.1,2089014.0,6.2609,6.2686,6.2454,6.2609,2089014.0
2015-06-26 12:00:00,8.1,8.12,8.09,8.11,624158.0,6.2609,6.2764,6.2532,6.2686,624158.0
2015-06-26 12:30:00,8.11,8.11,8.08,8.08,341354.0,6.2686,6.2686,6.2454,6.2454,341354.0
2015-06-26 13:00:00,8.09,8.09,8.06,8.09,424326.0,6.2532,6.2532,6.23,6.2532,424326.0
2015-06-26 13:30:00,8.08,8.1,8.08,8.08,333802.0,6.2454,6.2609,6.2454,6.2454,333802.0
2015-06-26 14:00:00,8.08,8.08,8.06,8.06,281392.0,6.2454,6.2454,6.23,6.23,281392.0
2015-06-26 14:30:00,8.06,8.08,8.06,8.08,307276.0,6.23,6.2454,6.23,6.2454,307276.0
2015-06-26 15:00:00,8.08,8.11,8.07,8.1,510046.0,6.2454,6.2686,6.2377,6.2609,510046.0
2015-06-26 15:30:00,8.11,8.11,8.06,8.08,1452416.0,6.2686,6.2686,6.23,6.2454,1452416.0
2015-06-29 09:30:00,7.9,7.98,7.9,7.96,915390.0,6.1063,6.1681,6.1063,6.1527,915390.0
2015-06-29 10:00:00,7.96,7.99,7.96,7.97,314994.0,6.1527,6.1759,6.1527,6.1604,314994.0
2015-06-29 10:30:00,7.97,7.99,7.96,7.97,300204.0,6.1604,6.1759,6.1527,6.1604,300204.0
2015-06-29 11:00:00,7.97,7.98,7.96,7.96,194820.0,6.1604,6.1681,6.1527,6.1527,194820.0
2015-06-29 11:30:00,7.96,7.97,7.95,7.95,204234.0,6.1527,6.1604,6.145,6.145,204234.0
2015-06-29 12:00:00,7.95,7.96,7.93,7.94,189272.0,6.145,6.1527,6.1295,6.1372,189272.0
2015-06-29 12:30:00,7.93,7.94,7.92,7.93,120088.0,6.1295,6.1372,6.1218,6.1295,120088.0
2015-06-29 13:00:00,7.93,7.93,7.92,7.93,66714.0,6.1295,6.1295,6.1218,6.1295,66714.0
2015-06-29 13:30:00,7.92,7.93,7.92,7.92,94790.0,6.1218,6.1295,6.1218,6.1218,94790.0
2015-06-29 14:00:00,7.92,7.93,7.92,7.92,142240.0,6.1218,6.1295,6.1218,6.1218,142240.0
2015-06-29 14:30:00,7.92,7.96,7.91,7.93,373060.0,6.1218,6.1527,6.114,6.1295,373060.0
2015-06-29 15:00:00,7.93,7.93,7.92,7.92,189944.0,6.1295,6.1295,6.1218,6.1218,189944.0
2015-06-29 15:30:00,7.91,7.94,7.91,7.93,1354318.0,6.114,6.1372,6.114,6.1295,1354318.0
2015-06-30 09:30:00,7.97,7.99,7.94,7.96,387216.0,6.1604,6.1759,6.1372,6.1527,387216.0
2015-06-30 10:00:00,7.96,7.97,7.9,7.93,329980.0,6.1527,6.1604,6.1063,6.1295,329980.0
2015-06-30 10:30:00,7.92,7.93,7.89,7.89,206070.0,6.1218,6.1295,6.0986,6.0986,206070.0
2015-06-30 11:00:00,7.89,7.89,7.87,7.88,377700.0,6.0986,6.0986,6.0831,6.0908,377700.0
2015-06-30 11:30:00,7.87,7.88,7.85,7.85,406122.0,6.0831,6.0908,6.0677,6.0677,406122.0
2015-06-30 12:00:00,7.85,7.86,7.83,7.84,289746.0,6.0677,6.0754,6.0522,6.0599,289746.0
2015-06-30 12:30:00,7.84,7.87,7.83,7.87,313736.0,6.0599,6.0831,6.0522,6.0831,313736.0
2015-06-30 13:00:00,7.87,7.9,7.87,7.9,233638.0,6.0831,6.1063,6.0831,6.1063,233638.0
2015-06-30 13:30:00,7.89,7.93,7.88,7.91,252988.0,6.0986,6.1295,6.0908,6.114,252988.0
2015-06-30 14:00:00,7.91,7.93,7.91,7.92,345050.0,6.114,6.1295,6.114,6.1218,345050.0
2015-06-30 14:30:00,7.92,7.93,7.91,7.91,258428.0,6.1218,6.1295,6.114,6.114,258428.0
2015-06-30 15:00:00,7.91,7.92,7.9,7.9,294412.0,6.114,6.1218,6.1063,6.1063,294412.0
2015-06-30 15:30:00,7.9,7.94,7.9,7.92,1540422.0,6.1063,6.1372,6.1063,6.1218,1540422.0
2015-07-01 09:30:00,7.99,8.01,7.92,7.97,845564.0,6.1759,6.1913,6.1218,6.1604,845564.0
2015-07-01 10:00:00,7.97,7.97,7.91,7.92,618970.0,6.1604,6.1604,6.114,6.1218,618970.0
2015-07-01 10:30:00,7.92,7.92,7.88,7.91,699450.0,6.1218,6.1218,6.0908,6.114,699450.0
2015-07-01 11:00:00,7.9,7.93,7.9,7.93,390144.0,6.1063,6.1295,6.1063,6.1295,390144.0
2015-07-01 11:30:00,7.93,7.93,7.9,7.92,997312.0,6.1295,6.1295,6.1063,6.1218,997312.0
2015-07-01 12:00:00,7.93,7.94,7.92,7.92,167956.0,6.1295,6.1372,6.1218,6.1218,167956.0
2015-07-01 12:30:00,7.92,7.93,7.92,7.92,130260.0,6.1218,6.1295,6.1218,6.1218,130260.0
2015-07-01 13:00:00,7.92,7.95,7.92,7.94,238000.0,6.1218,6.145,6.1218,6.1372,238000.0
2015-07-01 13:30:00,7.95,7.96,7.93,7.93,301696.0,6.145,6.1527,6.1295,6.1295,301696.0
2015-07-01 14:00:00,7.93,7.94,7.93,7.93,192256.0,6.1295,6.1372,6.1295,6.1295,192256.0
2015-07-01 14:30:00,7.93,7.94,7.92,7.93,336394.0,6.1295,6.1372,6.1218,6.1295,336394.0
2015-07-01 15:00:00,7.93,7.96,7.93,7.96,401054.0,6.1295,6.1527,6.1295,6.1527,401054.0
2015-07-01 15:30:00,7.96,7.97,7.94,7.96,1212376.0,6.1527,6.1604,6.1372,6.1527,1212376.0
2015-07-02 09:30:00,7.98,7.99,7.88,7.91,543562.0,6.1681,6.1759,6.0908,6.114,543562.0
2015-07-02 10:00:00,7.91,7.91,7.88,7.9,379180.0,6.114,6.114,6.0908,6.1063,379180.0
2015-07-02 10:30:00,7.89,7.93,7.89,7.93,588730.0,6.0986,6.1295,6.0986,6.1295,588730.0
2015-07-02 11:00:00,7.93,7.93,7.91,7.92,185514.0,6.1295,6.1295,6.114,6.1218,185514.0
2015-07-02 11:30:00,7.92,7.92,7.91,7.91,101692.0,6.1218,6.1218,6.114,6.114,101692.0
2015-07-02 12:00:00,7.91,7.92,7.91,7.91,91204.0,6.114,6.1218,6.114,6.114,91204.0
2015-07-02 12:30:00,7.92,7.92,7.91,7.92,39246.0,6.1218,6.1218,6.114,6.1218,39246.0
2015-07-02 13:00:00,7.92,7.93,7.92,7.93,123884.0,6.1218,6.1295,6.1218,6.1295,123884.0
2015-07-02 13:30:00,7.93,7.94,7.92,7.93,162458.0,6.1295,6.1372,6.1218,6.1295,162458.0
2015-07-02 14:00:00,7.93,7.93,7.92,7.92,204448.0,6.1295,6.1295,6.1218,6.1218,204448.0
2015-07-02 14:30:00,7.92,7.94,7.92,7.94,255896.0,6.1218,6.1372,6.1218,6.1372,255896.0
2015-07-02 15:00:00,7.94,7.98,7.93,7.97,371358.0,6.1372,6.1681,6.1295,6.1604,371358.0
2015-07-02 15:30:00,7.98,7.98,7.96,7.98,501934.0,6.1681,6.1681,6.1527,6.1681,501934.0
2015-07-06 09:30:00,7.93,7.96,7.89,7.95,547060.0,6.1295,6.1527,6.0986,6.145,547060.0
2015-07-06 10:00:00,7.95,7.96,7.9,7.9,395370.0,6.145,6.1527,6.1063,6.1063,395370.0
2015-07-06 10:30:00,7.91,7.97,7.91,7.95,297202.0,6.114,6.1604,6.114,6.145,297202.0
2015-07-06 11:00:00,7.95,7.96,7.93,7.93,243934.0,6.145,6.1527,6.1295,6.1295,243934.0
2015-07-06 11:30:00,7.93,7.94,7.92,7.92,225404.0,6.1295,6.1372,6.1218,6.1218,225404.0
2015-07-06 12:00:00,7.92,7.93,7.91,7.93,82496.0,6.1218,6.1295,6.114,6.1295,82496.0
2015-07-06 12:30:00,7.92,7.93,7.9,7.9,195592.0,6.1218,6.1295,6.1063,6.1063,195592.0
2015-07-06 13:00:00,7.91,7.93,7.9,7.93,155160.0,6.114,6.1295,6.1063,6.1295,155160.0
2015-07-06 13:30:00,7.93,7.95,7.92,7.93,124442.0,6.1295,6.145,6.1218,6.1295,124442.0
2015-07-06 14:00:00,7.92,7.95,7.92,7.93,230720.0,6.1218,6.145,6.1218,6.1295,230720.0
2015-07-06 14:30:00,7.93,7.94,7.93,7.93,93122.0,6.1295,6.1372,6.1295,6.1295,93122.0
2015-07-06 15:00:00,7.93,7.93,7.92,7.92,271306.0,6.1295,6.1295,6.1218,6.1218,271306.0
2015-07-06 15:30:00,7.93,7.95,7.92,7.94,904574.0,6.1295,6.145,6.1218,6.1372,904574.0
2015-07-07 09:30:00,7.92,7.92,7.89,7.9,202676.0,6.1218,6.1218,6.0986,6.1063,202676.0
2015-07-07 10:00:00,7.9,7.91,7.86,7.86,384138.0,6.1063,6.114,6.0754,6.0754,384138.0
2015-07-07 10:30:00,7.86,7.87,7.83,7.84,308438.0,6.0754,6.0831,6.0522,6.0599,308438.0
2015-07-07 11:00:00,7.84,7.84,7.8,7.8,219722.0,6.0599,6.0599,6.029,6.029,219722.0
2015-07-07 11:30:00,7.8,7.85,7.8,7.84,263910.0,6.029,6.0677,6.029,6.0599,263910.0
2015-07-07 12:00:00,7.84,7.84,7.83,7.84,85770.0,6.0599,6.0599,6.0522,6.0599,85770.0
2015-07-07 12:30:00,7.84,7.88,7.84,7.88,199294.0,6.0599,6.0908,6.0599,6.0908,199294.0
2015-07-07 13:00:00,7.88,7.9,7.87,7.89,142428.0,6.0908,6.1063,6.0831,6.0986,142428.0
2015-07-07 13:30:00,7.89,7.91,7.88,7.9,237634.0,6.0986,6.114,6.0908,6.1063,237634.0
2015-07-07 14:00:00,7.9,7.92,7.89,7.89,743026.0,6.1063,6.1218,6.0986,6.0986,743026.0
2015-07-07 14:30:00,7.89,7.93,7.89,7.93,377114.0,6.0986,6.1295,6.0986,6.1295,377114.0
2015-07-07 15:00:00,7.93,7.94,7.92,7.93,314300.0,6.1295,6.1372,6.1218,6.1295,314300.0
2015-07-07 15:30:00,7.93,7.95,7.92,7.93,1013930.0,6.1295,6.145,6.1218,6.1295,1013930.0
2015-07-08 09:30:00,7.76,7.79,7.7,7.77,1070734.0,5.9981,6.0213,5.9517,6.0058,1070734.0
2015-07-08 10:00:00,7.77,7.77,7.75,7.76,769754.0,6.0058,6.0058,5.9904,5.9981,769754.0
2015-07-08 10:30:00,7.76,7.78,7.73,7.77,532374.0,5.9981,6.0136,5.9749,6.0058,532374.0
2015-07-08 11:00:00,7.77,7.78,7.74,7.75,394120.0,6.0058,6.0136,5.9826,5.9904,394120.0
2015-07-08 11:30:00,7.75,7.76,7.72,7.74,633120.0,5.9904,5.9981,5.9672,5.9826,633120.0
2015-07-08 12:00:00,7.74,7.76,7.73,7.75,327074.0,5.9826,5.9981,5.9749,5.9904,327074.0
2015-07-08 12:30:00,7.75,7.75,7.74,7.75,455270.0,5.9904,5.9904,5.9826,5.9904,455270.0
2015-07-08 13:00:00,7.75,7.76,7.74,7.75,350602.0,5.9904,5.9981,5.9826,5.9904,350602.0
2015-07-08 13:30:00,7.75,7.76,7.75,7.76,366044.0,5.9904,5.9981,5.9904,5.9981,366044.0
2015-07-08 14:00:00,7.76,7.77,7.74,7.75,503316.0,5.9981,6.0058,5.9826,5.9904,503316.0
2015-07-08 14:30:00,7.75,7.76,7.74,7.76,511844.0,5.9904,5.9981,5.9826,5.9981,511844.0
2015-07-08 15:00:00,7.76,7.77,7.73,7.73,635948.0,5.9981,6.0058,5.9749,5.9749,635948.0
2015-07-08 15:30:00,7.73,7.75,7.72,7.73,1624818.0,5.9749,5.9904,5.9672,5.9749,1624818.0
2015-07-09 09:30:00,7.7,7.81,7.66,7.79,1235078.0,5.9517,6.0367,5.9208,6.0213,1235078.0
2015-07-09 10:00:00,7.79,7.82,7.74,7.74,471520.0,6.0213,6.0445,5.9826,5.9826,471520.0
2015-07-09 10:30:00,7.74,7.76,7.74,7.75,265064.0,5.9826,5.9981,5.9826,5.9904,265064.0
2015-07-09 11:00:00,7.75,7.78,7.75,7.77,694440.0,5.9904,6.0136,5.9904,6.0058,694440.0
2015-07-09 11:30:00,7.77,7.77,7.75,7.75,155688.0,6.0058,6.0058,5.9904,5.9904,155688.0
2015-07-09 12:00:00,7.75,7.75,7.73,7.73,139132.0,5.9904,5.9904,5.9749,5.9749,139132.0
2015-07-09 12:30:00,7.73,7.75,7.73,7.74,112124.0,5.9749,5.9904,5.9749,5.9826,112124.0
2015-07-09 13:00:00,7.75,7.76,7.74,7.75,197230.0,5.9904,5.9981,5.9826,5.9904,197230.0
2015-07-09 13:30:00,7.75,7.75,7.73,7.74,157260.0,5.9904,5.9904,5.9749,5.9826,157260.0
2015-07-09 14:00:00,7.73,7.74,7.72,7.72,179642.0,5.9749,5.9826,5.9672,5.9672,179642.0
2015-07-09 14:30:00,7.72,7.74,7.71,7.73,342280.0,5.9672,5.9826,5.9594,5.9749,342280.0
2015-07-09 15:00:00,7.73,7.75,7.72,7.72,412488.0,5.9749,5.9904,5.9672,5.9672,412488.0
2015-07-09 15:30:00,7.72,7.73,7.71,7.71,1167186.0,5.9672,5.9749,5.9594,5.9594,1167186.0
2015-07-10 09:30:00,7.68,7.76,7.67,7.73,742042.0,5.9363,5.9981,5.9285,5.9749,742042.0
2015-07-10 10:00:00,7.72,7.73,7.7,7.71,297506.0,5.9672,5.9749,5.9517,5.9594,297506.0
2015-07-10 10:30:00,7.72,7.73,7.71,7.72,334062.0,5.9672,5.9749,5.9594,5.9672,334062.0
2015-07-10 11:00:00,7.72,7.73,7.72,7.73,381498.0,5.9672,5.9749,5.9672,5.9749,381498.0
2015-07-10 11:30:00,7.73,7.74,7.72,7.72,373206.0,5.9749,5.9826,5.9672,5.9672,373206.0
2015-07-10 12:00:00,7.73,7.73,7.72,7.72,244892.0,5.9749,5.9749,5.9672,5.9672,244892.0
2015-07-10 12:30:00,7.72,7.74,7.71,7.72,409422.0,5.9672,5.9826,5.9594,5.9672,409422.0
2015-07-10 13:00:00,7.72,7.74,7.71,7.74,496496.0,5.9672,5.9826,5.9594,5.9826,496496.0
2015-07-10 13:30:00,7.74,7.74,7.73,7.73,133822.0,5.9826,5.9826,5.9749,5.9749,133822.0
2015-07-10 14:00:00,7.73,7.74,7.73,7.74,225500.0,5.9749,5.9826,5.9749,5.9826,225500.0
2015-07-10 14:30:00,7.74,7.77,7.74,7.76,384626.0,5.9826,6.0058,5.9826,5.9981,384626.0
2015-07-10 15:00:00,7.76,7.76,7.74,7.75,484826.0,5.9981,5.9981,5.9826,5.9904,484826.0
2015-07-10 15:30:00,7.75,7.75,7.74,7.75,895142.0,5.9904,5.9904,5.9826,5.9904,895142.0
2015-07-13 09:30:00,7.74,7.81,7.71,7.8,785546.0,5.9826,6.0367,5.9594,6.029,785546.0
2015-07-13 10:00:00,7.8,7.81,7.79,7.8,215492.0,6.029,6.0367,6.0213,6.029,215492.0
2015-07-13 10:30:00,7.8,7.81,7.78,7.79,211836.0,6.029,6.0367,6.0136,6.0213,211836.0
2015-07-13 11:00:00,7.79,7.79,7.78,7.79,135030.0,6.0213,6.0213,6.0136,6.0213,135030.0
2015-07-13 11:30:00,7.79,7.8,7.78,7.79,424200.0,6.0213,6.029,6.0136,6.0213,424200.0
2015-07-13 12:00:00,7.78,7.79,7.77,7.78,195158.0,6.0136,6.0213,6.0058,6.0136,195158.0
2015-07-13 12:30:00,7.78,7.78,7.77,7.77,189132.0,6.0136,6.0136,6.0058,6.0058,189132.0
2015-07-13 13:00:00,7.78,7.78,7.77,7.78,137868.0,6.0136,6.0136,6.0058,6.0136,137868.0
2015-07-13 13:30:00,7.78,7.79,7.77,7.77,266332.0,6.0136,6.0213,6.0058,6.0058,266332.0
2015-07-13 14:00:00,7.78,7.78,7.77,7.77,121042.0,6.0136,6.0136,6.0058,6.0058,121042.0
2015-07-13 14:30:00,7.78,7.8,7.77,7.79,338528.0,6.0136,6.029,6.0058,6.0213,338528.0
2015-07-13 15:00:00,7.78,7.79,7.77,7.77,219438.0,6.0136,6.0213,6.0058,6.0058,219438.0
2015-07-13 15:30:00,7.78,7.78,7.77,7.77,1298100.0,6.0136,6.0136,6.0058,6.0058,1298100.0
2015-07-14 09:30:00,7.84,7.87,7.81,7.82,464796.0,6.0599,6.0831,6.0367,6.0445,464796.0
2015-07-14 10:00:00,7.82,7.83,7.8,7.81,300014.0,6.0445,6.0522,6.029,6.0367,300014.0
2015-07-14 10:30:00,7.82,7.82,7.79,7.8,316762.0,6.0445,6.0445,6.0213,6.029,316762.0
2015-07-14 11:00:00,7.8,7.81,7.79,7.8,283228.0,6.029,6.0367,6.0213,6.029,283228.0
2015-07-14 11:30:00,7.8,7.8,7.79,7.8,239750.0,6.029,6.029,6.0213,6.029,239750.0
2015-07-14 12:00:00,7.8,7.8,7.78,7.79,219200.0,6.029,6.029,6.0136,6.0213,219200.0
2015-07-14 12:30:00,7.8,7.8,7.78,7.79,253774.0,6.029,6.029,6.0136,6.0213,253774.0
2015-07-14 13:00:00,7.79,7.79,7.78,7.78,263868.0,6.0213,6.0213,6.0136,6.0136,263868.0
2015-07-14 13:30:00,7.78,7.78,7.76,7.76,498042.0,6.0136,6.0136,5.9981,5.9981,498042.0
2015-07-14 14:00:00,7.76,7.78,7.76,7.78,254736.0,5.9981,6.0136,5.9981,6.0136,254736.0
2015-07-14 14:30:00,7.77,7.8,7.77,7.8,325420.0,6.0058,6.029,6.0058,6.029,325420.0
2015-07-14 15:00:00,7.8,7.81,7.79,7.8,506492.0,6.029,6.0367,6.0213,6.029,506492.0
2015-07-14 15:30:00,7.8,7.8,7.78,7.8,1303274.0,6.029,6.029,6.0136,6.029,1303274.0
2015-07-15 09:30:00,7.83,7.9,7.81,7.9,714544.0,6.0522,6.1063,6.0367,6.1063,714544.0
2015-07-15 10:00:00,7.9,7.9,7.88,7.9,274140.0,6.1063,6.1063,6.0908,6.1063,274140.0
2015-07-15 10:30:00,7.9,7.92,7.88,7.92,308800.0,6.1063,6.1218,6.0908,6.1218,308800.0
2015-07-15 11:00:00,7.92,7.92,7.91,7.91,201122.0,6.1218,6.1218,6.114,6.114,201122.0
2015-07-15 11:30:00,7.91,7.92,7.9,7.9,190192.0,6.114,6.1218,6.1063,6.1063,190192.0
2015-07-15 12:00:00,7.9,7.91,7.9,7.91,105148.0,6.1063,6.114,6.1063,6.114,105148.0
2015-07-15 12:30:00,7.91,7.91,7.9,7.91,142866.0,6.114,6.114,6.1063,6.114,142866.0
2015-07-15 13:00:00,7.91,7.92,7.89,7.92,134014.0,6.114,6.1218,6.0986,6.1218,134014.0
2015-07-15 13:30:00,7.92,7.92,7.91,7.91,172168.0,6.1218,6.1218,6.114,6.114,172168.0
2015-07-15 14:00:00,7.91,7.91,7.9,7.91,194432.0,6.114,6.114,6.1063,6.114,194432.0
2015-07-15 14:30:00,7.91,7.91,7.88,7.89,314294.0,6.114,6.114,6.0908,6.0986,314294.0
2015-07-15 15:00:00,7.89,7.92,7.88,7.91,703756.0,6.0986,6.1218,6.0908,6.114,703756.0
2015-07-15 15:30:00,7.92,7.92,7.89,7.89,1031094.0,6.1218,6.1218,6.0986,6.0986,1031094.0
2015-07-16 09:30:00,7.98,8.04,7.97,8.0,841926.0,6.1681,6.2145,6.1604,6.1836,841926.0
2015-07-16 10:00:00,8.0,8.0,7.97,8.0,418640.0,6.1836,6.1836,6.1604,6.1836,418640.0
2015-07-16 10:30:00,8.0,8.0,7.98,7.99,339648.0,6.1836,6.1836,6.1681,6.1759,339648.0
2015-07-16 11:00:00,7.99,8.0,7.96,7.97,236350.0,6.1759,6.1836,6.1527,6.1604,236350.0
2015-07-16 11:30:00,7.97,7.98,7.96,7.98,177232.0,6.1604,6.1681,6.1527,6.1681,177232.0
2015-07-16 12:00:00,7.98,7.98,7.96,7.97,158694.0,6.1681,6.1681,6.1527,6.1604,158694.0
2015-07-16 12:30:00,7.98,7.98,7.96,7.96,149986.0,6.1681,6.1681,6.1527,6.1527,149986.0
2015-07-16 13:00:00,7.96,7.99,7.96,7.99,192790.0,6.1527,6.1759,6.1527,6.1759,192790.0
2015-07-16 13:30:00,7.98,7.98,7.95,7.95,418058.0,6.1681,6.1681,6.145,6.145,418058.0
2015-07-16 14:00:00,7.95,7.96,7.94,7.95,363504.0,6.145,6.1527,6.1372,6.145,363504.0
2015-07-16 14:30:00,7.95,7.97,7.95,7.97,258490.0,6.145,6.1604,6.145,6.1604,258490.0
2015-07-16 15:00:00,7.97,7.98,7.95,7.97,560742.0,6.1604,6.1681,6.145,6.1604,560742.0
2015-07-16 15:30:00,7.97,7.97,7.96,7.97,1158000.0,6.1604,6.1604,6.1527,6.1604,1158000.0
2015-07-17 09:30:00,8.0,8.02,7.93,7.95,1112540.0,6.1836,6.1991,6.1295,6.145,1112540.0
2015-07-17 10:00:00,7.95,7.96,7.89,7.91,990954.0,6.145,6.1527,6.0986,6.114,990954.0
2015-07-17 10:30:00,7.91,7.93,7.89,7.91,237578.0,6.114,6.1295,6.0986,6.114,237578.0
2015-07-17 11:00:00,7.91,7.91,7.89,7.9,240440.0,6.114,6.114,6.0986,6.1063,240440.0
2015-07-17 11:30:00,7.9,7.93,7.9,7.93,447490.0,6.1063,6.1295,6.1063,6.1295,447490.0
2015-07-17 12:00:00,7.93,7.93,7.92,7.92,281502.0,6.1295,6.1295,6.1218,6.1218,281502.0
2015-07-17 12:30:00,7.92,7.94,7.92,7.94,211766.0,6.1218,6.1372,6.1218,6.1372,211766.0
2015-07-17 13:00:00,7.93,7.95,7.92,7.93,200108.0,6.1295,6.145,6.1218,6.1295,200108.0
2015-07-17 13:30:00,7.93,7.94,7.91,7.91,361022.0,6.1295,6.1372,6.114,6.114,361022.0
2015-07-17 14:00:00,7.91,7.92,7.91,7.91,174310.0,6.114,6.1218,6.114,6.114,174310.0
2015-07-17 14:30:00,7.91,7.92,7.91,7.91,776776.0,6.114,6.1218,6.114,6.114,776776.0
2015-07-17 15:00:00,7.91,7.91,7.89,7.91,591998.0,6.114,6.114,6.0986,6.114,591998.0
2015-07-17 15:30:00,7.91,7.93,7.89,7.92,2354416.0,6.114,6.1295,6.0986,6.1218,2354416.0
2015-07-20 09:30:00,7.93,7.96,7.89,7.95,1259146.0,6.1295,6.1527,6.0986,6.145,1259146.0
2015-07-20 10:00:00,7.95,7.97,7.93,7.96,619208.0,6.145,6.1604,6.1295,6.1527,619208.0
2015-07-20 10:30:00,7.96,7.98,7.95,7.97,323030.0,6.1527,6.1681,6.145,6.1604,323030.0
2015-07-20 11:00:00,7.96,7.96,7.93,7.95,458198.0,6.1527,6.1527,6.1295,6.145,458198.0
2015-07-20 11:30:00,7.95,7.97,7.94,7.95,289130.0,6.145,6.1604,6.1372,6.145,289130.0
2015-07-20 12:00:00,7.96,7.96,7.94,7.95,173766.0,6.1527,6.1527,6.1372,6.145,173766.0
2015-07-20 12:30:00,7.95,7.97,7.95,7.96,233572.0,6.145,6.1604,6.145,6.1527,233572.0
2015-07-20 13:00:00,7.96,7.97,7.94,7.97,722616.0,6.1527,6.1604,6.1372,6.1604,722616.0
2015-07-20 13:30:00,7.97,7.97,7.95,7.96,493304.0,6.1604,6.1604,6.145,6.1527,493304.0
2015-07-20 14:00:00,7.96,7.96,7.95,7.96,447040.0,6.1527,6.1527,6.145,6.1527,447040.0
2015-07-20 14:30:00,7.96,7.97,7.91,7.92,931206.0,6.1527,6.1604,6.114,6.1218,931206.0
2015-07-20 15:00:00,7.91,7.92,7.87,7.88,1109790.0,6.114,6.1218,6.0831,6.0908,1109790.0
2015-07-20 15:30:00,7.88,7.9,7.86,7.89,1503174.0,6.0908,6.1063,6.0754,6.0986,1503174.0
2015-07-21 09:30:00,8.81,8.95,8.71,8.8,7133048.0,6.8097,6.9179,6.7324,6.802,7133048.0
2015-07-21 10:00:00,8.8,8.8,8.69,8.72,3544118.0,6.802,6.802,6.7169,6.7401,3544118.0
2015-07-21 10:30:00,8.72,8.76,8.66,8.71,2521430.0,6.7401,6.771,6.6937,6.7324,2521430.0
2015-07-21 11:00:00,8.71,8.74,8.69,8.71,733140.0,6.7324,6.7556,6.7169,6.7324,733140.0
2015-07-21 11:30:00,8.71,8.76,8.68,8.74,1135276.0,6.7324,6.771,6.7092,6.7556,1135276.0
2015-07-21 12:00:00,8.74,8.75,8.72,8.74,533438.0,6.7556,6.7633,6.7401,6.7556,533438.0
2015-07-21 12:30:00,8.74,8.78,8.74,8.77,944416.0,6.7556,6.7865,6.7556,6.7788,944416.0
2015-07-21 13:00:00,8.77,8.77,8.67,8.7,1677570.0,6.7788,6.7788,6.7015,6.7247,1677570.0
2015-07-21 13:30:00,8.69,8.7,8.62,8.64,2421720.0,6.7169,6.7247,6.6628,6.6783,2421720.0
2015-07-21 14:00:00,8.64,8.64,8.58,8.63,1829170.0,6.6783,6.6783,6.6319,6.6706,1829170.0
2015-07-21 14:30:00,8.63,8.63,8.56,8.6,2093280.0,6.6706,6.6706,6.6165,6.6474,2093280.0
2015-07-21 15:00:00,8.6,8.61,8.54,8.58,2180736.0,6.6474,6.6551,6.601,6.6319,2180736.0
2015-07-21 15:30:00,8.58,8.6,8.52,8.53,6114976.0,6.6319,6.6474,6.5855,6.5933,6114976.0
2015-07-22 09:30:00,8.56,8.7,8.55,8.69,1621938.0,6.6165,6.7247,6.6087,6.7169,1621938.0
2015-07-22 10:00:00,8.69,8.74,8.69,8.74,979592.0,6.7169,6.7556,6.7169,6.7556,979592.0
2015-07-22 10:30:00,8.74,8.74,8.68,8.71,1025540.0,6.7556,6.7556,6.7092,6.7324,1025540.0
2015-07-22 11:00:00,8.71,8.71,8.65,8.67,768208.0,6.7324,6.7324,6.686,6.7015,768208.0
2015-07-22 11:30:00,8.67,8.67,8.63,8.65,514844.0,6.7015,6.7015,6.6706,6.686,514844.0
2015-07-22 12:00:00,8.65,8.65,8.61,8.63,414174.0,6.686,6.686,6.6551,6.6706,414174.0
2015-07-22 12:30:00,8.63,8.65,8.63,8.64,416742.0,6.6706,6.686,6.6706,6.6783,416742.0
2015-07-22 13:00:00,8.64,8.65,8.63,8.63,269112.0,6.6783,6.686,6.6706,6.6706,269112.0
2015-07-22 13:30:00,8.64,8.64,8.61,8.62,776674.0,6.6783,6.6783,6.6551,6.6628,776674.0
2015-07-22 14:00:00,8.62,8.63,8.6,8.61,614052.0,6.6628,6.6706,6.6474,6.6551,614052.0
2015-07-22 14:30:00,8.61,8.62,8.6,8.61,506676.0,6.6551,6.6628,6.6474,6.6551,506676.0
2015-07-22 15:00:00,8.62,8.62,8.6,8.62,581946.0,6.6628,6.6628,6.6474,6.6628,581946.0
2015-07-22 15:30:00,8.62,8.63,8.6,8.63,1714260.0,6.6628,6.6706,6.6474,6.6706,1714260.0
2015-07-23 09:30:00,8.6,8.67,8.6,8.66,832014.0,6.6474,6.7015,6.6474,6.6937,832014.0
2015-07-23 10:00:00,8.66,8.71,8.66,8.71,461524.0,6.6937,6.7324,6.6937,6.7324,461524.0
2015-07-23 10:30:00,8.71,8.72,8.7,8.71,823900.0,6.7324,6.7401,6.7247,6.7324,823900.0
2015-07-23 11:00:00,8.71,8.72,8.69,8.69,507564.0,6.7324,6.7401,6.7169,6.7169,507564.0
2015-07-23 11:30:00,8.69,8.7,8.65,8.66,925166.0,6.7169,6.7247,6.686,6.6937,925166.0
2015-07-23 12:00:00,8.65,8.66,8.62,8.65,899886.0,6.686,6.6937,6.6628,6.686,899886.0
2015-07-23 12:30:00,8.65,8.67,8.65,8.65,612334.0,6.686,6.7015,6.686,6.686,612334.0
2015-07-23 13:00:00,8.65,8.67,8.65,8.67,371668.0,6.686,6.7015,6.686,6.7015,371668.0
2015-07-23 13:30:00,8.67,8.68,8.65,8.67,346540.0,6.7015,6.7092,6.686,6.7015,346540.0
2015-07-23 14:00:00,8.68,8.68,8.66,8.67,567782.0,6.7092,6.7092,6.6937,6.7015,567782.0
2015-07-23 14:30:00,8.67,8.68,8.65,8.65,417034.0,6.7015,6.7092,6.686,6.686,417034.0
2015-07-23 15:00:00,8.65,8.65,8.64,8.64,408150.0,6.686,6.686,6.6783,6.6783,408150.0
2015-07-23 15:30:00,8.65,8.67,8.63,8.67,1386756.0,6.686,6.7015,6.6706,6.7015,1386756.0
2015-07-24 09:30:00,8.6,8.68,8.59,8.6,1465332.0,6.6474,6.7092,6.6396,6.6474,1465332.0
2015-07-24 10:00:00,8.6,8.6,8.56,8.58,637032.0,6.6474,6.6474,6.6165,6.6319,637032.0
2015-07-24 10:30:00,8.58,8.61,8.57,8.61,694124.0,6.6319,6.6551,6.6242,6.6551,694124.0
2015-07-24 11:00:00,8.61,8.63,8.6,8.63,812980.0,6.6551,6.6706,6.6474,6.6706,812980.0
2015-07-24 11:30:00,8.63,8.68,8.63,8.67,574652.0,6.6706,6.7092,6.6706,6.7015,574652.0
2015-07-24 12:00:00,8.67,8.67,8.6,8.61,510340.0,6.7015,6.7015,6.6474,6.6551,510340.0
2015-07-24 12:30:00,8.61,8.62,8.6,8.62,381376.0,6.6551,6.6628,6.6474,6.6628,381376.0
2015-07-24 13:00:00,8.62,8.62,8.6,8.61,248648.0,6.6628,6.6628,6.6474,6.6551,248648.0
2015-07-24 13:30:00,8.62,8.62,8.58,8.62,636774.0,6.6628,6.6628,6.6319,6.6628,636774.0
2015-07-24 14:00:00,8.62,8.62,8.59,8.61,379728.0,6.6628,6.6628,6.6396,6.6551,379728.0
2015-07-24 14:30:00,8.61,8.62,8.59,8.61,666870.0,6.6551,6.6628,6.6396,6.6551,666870.0
2015-07-24 15:00:00,8.61,8.61,8.59,8.6,731196.0,6.6551,6.6551,6.6396,6.6474,731196.0
2015-07-24 15:30:00,8.6,8.62,8.59,8.61,1467138.0,6.6474,6.6628,6.6396,6.6551,1467138.0
2015-07-27 09:30:00,8.39,8.45,8.29,8.36,1228772.0,6.4851,6.5314,6.4078,6.4619,1228772.0
2015-07-27 10:00:00,8.36,8.4,8.35,8.4,701046.0,6.4619,6.4928,6.4541,6.4928,701046.0
2015-07-27 10:30:00,8.4,8.44,8.38,8.38,586876.0,6.4928,6.5237,6.4773,6.4773,586876.0
2015-07-27 11:00:00,8.38,8.41,8.34,8.36,677886.0,6.4773,6.5005,6.4464,6.4619,677886.0
2015-07-27 11:30:00,8.36,8.4,8.35,8.37,400438.0,6.4619,6.4928,6.4541,6.4696,400438.0
2015-07-27 12:00:00,8.37,8.38,8.33,8.33,718784.0,6.4696,6.4773,6.4387,6.4387,718784.0
2015-07-27 12:30:00,8.34,8.34,8.32,8.33,341526.0,6.4464,6.4464,6.4309,6.4387,341526.0
2015-07-27 13:00:00,8.33,8.34,8.32,8.34,229490.0,6.4387,6.4464,6.4309,6.4464,229490.0
2015-07-27 13:30:00,8.34,8.35,8.32,8.34,482362.0,6.4464,6.4541,6.4309,6.4464,482362.0
2015-07-27 14:00:00,8.33,8.37,8.33,8.36,348368.0,6.4387,6.4696,6.4387,6.4619,348368.0
2015-07-27 14:30:00,8.36,8.37,8.35,8.36,273240.0,6.4619,6.4696,6.4541,6.4619,273240.0
2015-07-27 15:00:00,8.36,8.36,8.35,8.36,348558.0,6.4619,6.4619,6.4541,6.4619,348558.0
2015-07-27 15:30:00,8.36,8.38,8.34,8.37,1455708.0,6.4619,6.4773,6.4464,6.4696,1455708.0
2015-07-28 09:30:00,8.44,8.46,8.38,8.41,786858.0,6.5237,6.5392,6.4773,6.5005,786858.0
2015-07-28 10:00:00,8.41,8.41,8.33,8.36,768994.0,6.5005,6.5005,6.4387,6.4619,768994.0
2015-07-28 10:30:00,8.36,8.41,8.36,8.4,487988.0,6.4619,6.5005,6.4619,6.4928,487988.0
2015-07-28 11:00:00,8.4,8.41,8.4,8.4,541576.0,6.4928,6.5005,6.4928,6.4928,541576.0
2015-07-28 11:30:00,8.4,8.43,8.4,8.43,552966.0,6.4928,6.516,6.4928,6.516,552966.0
2015-07-28 12:00:00,8.43,8.44,8.4,8.44,306370.0,6.516,6.5237,6.4928,6.5237,306370.0
2015-07-28 12:30:00,8.44,8.44,8.4,8.43,299880.0,6.5237,6.5237,6.4928,6.516,299880.0
2015-07-28 13:00:00,8.43,8.46,8.42,8.46,399320.0,6.516,6.5392,6.5082,6.5392,399320.0
2015-07-28 13:30:00,8.46,8.46,8.43,8.45,358922.0,6.5392,6.5392,6.516,6.5314,358922.0
2015-07-28 14:00:00,8.45,8.47,8.44,8.46,426818.0,6.5314,6.5469,6.5237,6.5392,426818.0
2015-07-28 14:30:00,8.46,8.47,8.45,8.47,334426.0,6.5392,6.5469,6.5314,6.5469,334426.0
2015-07-28 15:00:00,8.47,8.47,8.44,8.46,538228.0,6.5469,6.5469,6.5237,6.5392,538228.0
2015-07-28 15:30:00,8.46,8.47,8.45,8.46,1046694.0,6.5392,6.5469,6.5314,6.5392,1046694.0
2015-07-29 09:30:00,8.51,8.52,8.47,8.48,790928.0,6.5778,6.5855,6.5469,6.5546,790928.0
2015-07-29 10:00:00,8.48,8.52,8.47,8.52,519444.0,6.5546,6.5855,6.5469,6.5855,519444.0
2015-07-29 10:30:00,8.51,8.53,8.49,8.5,451242.0,6.5778,6.5933,6.5623,6.5701,451242.0
2015-07-29 11:00:00,8.51,8.51,8.47,8.48,343802.0,6.5778,6.5778,6.5469,6.5546,343802.0
2015-07-29 11:30:00,8.47,8.51,8.47,8.51,360692.0,6.5469,6.5778,6.5469,6.5778,360692.0
2015-07-29 12:00:00,8.51,8.52,8.48,8.49,359664.0,6.5778,6.5855,6.5546,6.5623,359664.0
2015-07-29 12:30:00,8.49,8.53,8.49,8.53,295522.0,6.5623,6.5933,6.5623,6.5933,295522.0
2015-07-29 13:00:00,8.53,8.53,8.51,8.52,169078.0,6.5933,6.5933,6.5778,6.5855,169078.0
2015-07-29 13:30:00,8.52,8.53,8.5,8.52,201874.0,6.5855,6.5933,6.5701,6.5855,201874.0
2015-07-29 14:00:00,8.51,8.55,8.5,8.53,356872.0,6.5778,6.6087,6.5701,6.5933,356872.0
2015-07-29 14:30:00,8.53,8.56,8.52,8.54,367208.0,6.5933,6.6165,6.5855,6.601,367208.0
2015-07-29 15:00:00,8.54,8.55,8.52,8.52,376002.0,6.601,6.6087,6.5855,6.5855,376002.0
2015-07-29 15:30:00,8.53,8.53,8.49,8.51,1192718.0,6.5933,6.5933,6.5623,6.5778,1192718.0
2015-07-30 09:30:00,8.44,8.47,8.38,8.38,1178920.0,6.5237,6.5469,6.4773,6.4773,1178920.0
2015-07-30 10:00:00,8.38,8.44,8.37,8.43,862816.0,6.4773,6.5237,6.4696,6.516,862816.0
2015-07-30 10:30:00,8.43,8.44,8.42,8.42,335648.0,6.516,6.5237,6.5082,6.5082,335648.0
2015-07-30 11:00:00,8.42,8.46,8.4,8.46,324304.0,6.5082,6.5392,6.4928,6.5392,324304.0
2015-07-30 11:30:00,8.46,8.47,8.45,8.47,268796.0,6.5392,6.5469,6.5314,6.5469,268796.0
2015-07-30 12:00:00,8.47,8.47,8.44,8.46,316416.0,6.5469,6.5469,6.5237,6.5392,316416.0
2015-07-30 12:30:00,8.46,8.47,8.43,8.46,335174.0,6.5392,6.5469,6.516,6.5392,335174.0
2015-07-30 13:00:00,8.46,8.46,8.44,8.45,439400.0,6.5392,6.5392,6.5237,6.5314,439400.0
2015-07-30 13:30:00,8.45,8.47,8.44,8.47,374222.0,6.5314,6.5469,6.5237,6.5469,374222.0
2015-07-30 14:00:00,8.47,8.49,8.47,8.49,264928.0,6.5469,6.5623,6.5469,6.5623,264928.0
2015-07-30 14:30:00,8.49,8.49,8.48,8.49,256418.0,6.5623,6.5623,6.5546,6.5623,256418.0
2015-07-30 15:00:00,8.49,8.51,8.48,8.5,357030.0,6.5623,6.5778,6.5546,6.5701,357030.0
2015-07-30 15:30:00,8.5,8.5,8.47,8.47,707016.0,6.5701,6.5701,6.5469,6.5469,707016.0
2015-07-31 09:30:00,8.48,8.55,8.47,8.51,1526034.0,6.5546,6.6087,6.5469,6.5778,1526034.0
2015-07-31 10:00:00,8.51,8.53,8.49,8.5,739816.0,6.5778,6.5933,6.5623,6.5701,739816.0
2015-07-31 10:30:00,8.49,8.53,8.49,8.53,599244.0,6.5623,6.5933,6.5623,6.5933,599244.0
2015-07-31 11:00:00,8.52,8.55,8.52,8.54,283642.0,6.5855,6.6087,6.5855,6.601,283642.0
2015-07-31 11:30:00,8.54,8.55,8.51,8.51,321462.0,6.601,6.6087,6.5778,6.5778,321462.0
2015-07-31 12:00:00,8.51,8.56,8.5,8.55,332116.0,6.5778,6.6165,6.5701,6.6087,332116.0
2015-07-31 12:30:00,8.55,8.56,8.53,8.54,419382.0,6.6087,6.6165,6.5933,6.601,419382.0
2015-07-31 13:00:00,8.54,8.54,8.49,8.49,438296.0,6.601,6.601,6.5623,6.5623,438296.0
2015-07-31 13:30:00,8.49,8.49,8.47,8.49,424146.0,6.5623,6.5623,6.5469,6.5623,424146.0
2015-07-31 14:00:00,8.49,8.49,8.44,8.45,492198.0,6.5623,6.5623,6.5237,6.5314,492198.0
2015-07-31 14:30:00,8.45,8.47,8.45,8.47,459324.0,6.5314,6.5469,6.5314,6.5469,459324.0
2015-07-31 15:00:00,8.47,8.47,8.45,8.45,473698.0,6.5469,6.5469,6.5314,6.5314,473698.0
2015-07-31 15:30:00,8.46,8.48,8.45,8.46,1174960.0,6.5392,6.5546,6.5314,6.5392,1174960.0
2015-08-03 09:30:00,8.5,8.5,8.45,8.47,386718.0,6.5701,6.5701,6.5314,6.5469,386718.0
2015-08-03 10:00:00,8.47,8.47,8.46,8.47,325038.0,6.5469,6.5469,6.5392,6.5469,325038.0
2015-08-03 10:30:00,8.47,8.51,8.47,8.51,994046.0,6.5469,6.5778,6.5469,6.5778,994046.0
2015-08-03 11:00:00,8.51,8.56,8.51,8.55,608178.0,6.5778,6.6165,6.5778,6.6087,608178.0
2015-08-03 11:30:00,8.55,8.56,8.49,8.49,705246.0,6.6087,6.6165,6.5623,6.5623,705246.0
2015-08-03 12:00:00,8.5,8.5,8.49,8.49,207108.0,6.5701,6.5701,6.5623,6.5623,207108.0
2015-08-03 12:30:00,8.49,8.49,8.44,8.45,255648.0,6.5623,6.5623,6.5237,6.5314,255648.0
2015-08-03 13:00:00,8.45,8.46,8.43,8.46,224096.0,6.5314,6.5392,6.516,6.5392,224096.0
2015-08-03 13:30:00,8.46,8.47,8.45,8.47,278666.0,6.5392,6.5469,6.5314,6.5469,278666.0
2015-08-03 14:00:00,8.47,8.47,8.45,8.46,278444.0,6.5469,6.5469,6.5314,6.5392,278444.0
2015-08-03 14:30:00,8.46,8.48,8.46,8.47,359108.0,6.5392,6.5546,6.5392,6.5469,359108.0
2015-08-03 15:00:00,8.47,8.48,8.47,8.47,371604.0,6.5469,6.5546,6.5469,6.5469,371604.0
2015-08-03 15:30:00,8.47,8.49,8.46,8.49,969746.0,6.5469,6.5623,6.5392,6.5623,969746.0
2015-08-04 09:30:00,8.4,8.46,8.35,8.46,622402.0,6.4928,6.5392,6.4541,6.5392,622402.0
2015-08-04 10:00:00,8.45,8.47,8.44,8.47,502236.0,6.5314,6.5469,6.5237,6.5469,502236.0
2015-08-04 10:30:00,8.47,8.48,8.42,8.44,281348.0,6.5469,6.5546,6.5082,6.5237,281348.0
2015-08-04 11:00:00,8.44,8.46,8.44,8.45,362314.0,6.5237,6.5392,6.5237,6.5314,362314.0
2015-08-04 11:30:00,8.45,8.45,8.43,8.45,567054.0,6.5314,6.5314,6.516,6.5314,567054.0
2015-08-04 12:00:00,8.45,8.45,8.43,8.44,251576.0,6.5314,6.5314,6.516,6.5237,251576.0
2015-08-04 12:30:00,8.44,8.45,8.42,8.44,205296.0,6.5237,6.5314,6.5082,6.5237,205296.0
2015-08-04 13:00:00,8.44,8.44,8.42,8.44,179926.0,6.5237,6.5237,6.5082,6.5237,179926.0
2015-08-04 13:30:00,8.44,8.45,8.43,8.44,202630.0,6.5237,6.5314,6.516,6.5237,202630.0
2015-08-04 14:00:00,8.44,8.46,8.43,8.46,268252.0,6.5237,6.5392,6.516,6.5392,268252.0
2015-08-04 14:30:00,8.46,8.49,8.45,8.47,406890.0,6.5392,6.5623,6.5314,6.5469,406890.0
2015-08-04 15:00:00,8.47,8.48,8.47,8.48,420006.0,6.5469,6.5546,6.5469,6.5546,420006.0
2015-08-04 15:30:00,8.48,8.49,8.47,8.47,839950.0,6.5546,6.5623,6.5469,6.5469,839950.0
2015-08-05 09:30:00,8.63,8.7,8.63,8.69,701742.0,6.6706,6.7247,6.6706,6.7169,701742.0
2015-08-05 10:00:00,8.69,8.72,8.67,8.72,357426.0,6.7169,6.7401,6.7015,6.7401,357426.0
2015-08-05 10:30:00,8.72,8.75,8.72,8.75,451226.0,6.7401,6.7633,6.7401,6.7633,451226.0
2015-08-05 11:00:00,8.74,8.78,8.74,8.77,692656.0,6.7556,6.7865,6.7556,6.7788,692656.0
2015-08-05 11:30:00,8.77,8.77,8.72,8.73,356066.0,6.7788,6.7788,6.7401,6.7479,356066.0
2015-08-05 12:00:00,8.73,8.74,8.71,8.72,415130.0,6.7479,6.7556,6.7324,6.7401,415130.0
2015-08-05 12:30:00,8.72,8.74,8.7,8.74,322654.0,6.7401,6.7556,6.7247,6.7556,322654.0
2015-08-05 13:00:00,8.74,8.75,8.74,8.74,446750.0,6.7556,6.7633,6.7556,6.7556,446750.0
2015-08-05 13:30:00,8.74,8.75,8.72,8.73,469738.0,6.7556,6.7633,6.7401,6.7479,469738.0
2015-08-05 14:00:00,8.72,8.74,8.71,8.72,422180.0,6.7401,6.7556,6.7324,6.7401,422180.0
2015-08-05 14:30:00,8.72,8.75,8.72,8.75,409292.0,6.7401,6.7633,6.7401,6.7633,409292.0
2015-08-05 15:00:00,8.75,8.76,8.72,8.74,524084.0,6.7633,6.771,6.7401,6.7556,524084.0
2015-08-05 15:30:00,8.74,8.74,8.7,8.7,1799040.0,6.7556,6.7556,6.7247,6.7247,1799040.0
2015-08-06 09:30:00,8.68,8.72,8.63,8.65,498546.0,6.7092,6.7401,6.6706,6.686,498546.0
2015-08-06 10:00:00,8.65,8.65,8.61,8.62,222290.0,6.686,6.686,6.6551,6.6628,222290.0
2015-08-06 10:30:00,8.62,8.66,8.62,8.63,308486.0,6.6628,6.6937,6.6628,6.6706,308486.0
2015-08-06 11:00:00,8.63,8.64,8.59,8.6,312700.0,6.6706,6.6783,6.6396,6.6474,312700.0
2015-08-06 11:30:00,8.6,8.62,8.59,8.6,214890.0,6.6474,6.6628,6.6396,6.6474,214890.0
2015-08-06 12:00:00,8.6,8.61,8.58,8.6,267790.0,6.6474,6.6551,6.6319,6.6474,267790.0
2015-08-06 12:30:00,8.61,8.61,8.58,8.59,129644.0,6.6551,6.6551,6.6319,6.6396,129644.0
2015-08-06 13:00:00,8.59,8.62,8.58,8.61,229338.0,6.6396,6.6628,6.6319,6.6551,229338.0
2015-08-06 13:30:00,8.61,8.61,8.59,8.59,118170.0,6.6551,6.6551,6.6396,6.6396,118170.0
2015-08-06 14:00:00,8.59,8.61,8.59,8.61,206602.0,6.6396,6.6551,6.6396,6.6551,206602.0
2015-08-06 14:30:00,8.61,8.61,8.6,8.6,175346.0,6.6551,6.6551,6.6474,6.6474,175346.0
2015-08-06 15:00:00,8.61,8.63,8.6,8.63,534110.0,6.6551,6.6706,6.6474,6.6706,534110.0
2015-08-06 15:30:00,8.63,8.68,8.63,8.66,2206476.0,6.6706,6.7092,6.6706,6.6937,2206476.0
2015-08-07 09:30:00,8.65,8.72,8.65,8.69,430116.0,6.686,6.7401,6.686,6.7169,430116.0
2015-08-07 10:00:00,8.68,8.73,8.68,8.71,832124.0,6.7092,6.7479,6.7092,6.7324,832124.0
2015-08-07 10:30:00,8.71,8.74,8.7,8.7,277654.0,6.7324,6.7556,6.7247,6.7247,277654.0
2015-08-07 11:00:00,8.7,8.72,8.68,8.7,705536.0,6.7247,6.7401,6.7092,6.7247,705536.0
2015-08-07 11:30:00,8.7,8.71,8.69,8.71,250800.0,6.7247,6.7324,6.7169,6.7324,250800.0
2015-08-07 12:00:00,8.71,8.74,8.71,8.72,953176.0,6.7324,6.7556,6.7324,6.7401,953176.0
2015-08-07 12:30:00,8.72,8.74,8.72,8.74,301444.0,6.7401,6.7556,6.7401,6.7556,301444.0
2015-08-07 13:00:00,8.74,8.74,8.72,8.72,139214.0,6.7556,6.7556,6.7401,6.7401,139214.0
2015-08-07 13:30:00,8.72,8.73,8.71,8.72,177020.0,6.7401,6.7479,6.7324,6.7401,177020.0
2015-08-07 14:00:00,8.72,8.72,8.71,8.72,129934.0,6.7401,6.7401,6.7324,6.7401,129934.0
2015-08-07 14:30:00,8.72,8.76,8.72,8.76,223270.0,6.7401,6.771,6.7401,6.771,223270.0
2015-08-07 15:00:00,8.75,8.77,8.73,8.76,316674.0,6.7633,6.7788,6.7479,6.771,316674.0
2015-08-07 15:30:00,8.76,8.77,8.74,8.76,708948.0,6.771,6.7788,6.7556,6.771,708948.0
2015-08-10 09:30:00,8.7,8.8,8.7,8.8,732596.0,6.7247,6.802,6.7247,6.802,732596.0
2015-08-10 10:00:00,8.8,8.83,8.8,8.8,785890.0,6.802,6.8251,6.802,6.802,785890.0
2015-08-10 10:30:00,8.8,8.82,8.8,8.82,521280.0,6.802,6.8174,6.802,6.8174,521280.0
2015-08-10 11:00:00,8.81,8.84,8.81,8.83,313398.0,6.8097,6.8329,6.8097,6.8251,313398.0
2015-08-10 11:30:00,8.83,8.85,8.83,8.85,294298.0,6.8251,6.8406,6.8251,6.8406,294298.0
2015-08-10 12:00:00,8.85,8.86,8.83,8.84,305402.0,6.8406,6.8483,6.8251,6.8329,305402.0
2015-08-10 12:30:00,8.84,8.84,8.82,8.82,273862.0,6.8329,6.8329,6.8174,6.8174,273862.0
2015-08-10 13:00:00,8.83,8.83,8.81,8.81,191894.0,6.8251,6.8251,6.8097,6.8097,191894.0
2015-08-10 13:30:00,8.81,8.84,8.81,8.83,237490.0,6.8097,6.8329,6.8097,6.8251,237490.0
2015-08-10 14:00:00,8.83,8.84,8.83,8.84,252256.0,6.8251,6.8329,6.8251,6.8329,252256.0
2015-08-10 14:30:00,8.84,8.84,8.83,8.84,223356.0,6.8329,6.8329,6.8251,6.8329,223356.0
2015-08-10 15:00:00,8.83,8.85,8.83,8.84,584102.0,6.8251,6.8406,6.8251,6.8329,584102.0
2015-08-10 15:30:00,8.84,8.86,8.84,8.85,1621254.0,6.8329,6.8483,6.8329,6.8406,1621254.0
2015-08-11 09:30:00,8.81,8.87,8.79,8.83,687718.0,6.8097,6.8561,6.7942,6.8251,687718.0
2015-08-11 10:00:00,8.83,8.85,8.81,8.85,250300.0,6.8251,6.8406,6.8097,6.8406,250300.0
2015-08-11 10:30:00,8.85,8.86,8.81,8.82,208428.0,6.8406,6.8483,6.8097,6.8174,208428.0
2015-08-11 11:00:00,8.81,8.84,8.81,8.82,240786.0,6.8097,6.8329,6.8097,6.8174,240786.0
2015-08-11 11:30:00,8.81,8.83,8.79,8.8,266268.0,6.8097,6.8251,6.7942,6.802,266268.0
2015-08-11 12:00:00,8.8,8.8,8.77,8.79,230742.0,6.802,6.802,6.7788,6.7942,230742.0
2015-08-11 12:30:00,8.78,8.79,8.77,8.78,196104.0,6.7865,6.7942,6.7788,6.7865,196104.0
2015-08-11 13:00:00,8.78,8.78,8.76,8.76,356850.0,6.7865,6.7865,6.771,6.771,356850.0
2015-08-11 13:30:00,8.76,8.77,8.71,8.72,533280.0,6.771,6.7788,6.7324,6.7401,533280.0
2015-08-11 14:00:00,8.72,8.73,8.7,8.72,346746.0,6.7401,6.7479,6.7247,6.7401,346746.0
2015-08-11 14:30:00,8.72,8.72,8.7,8.71,304592.0,6.7401,6.7401,6.7247,6.7324,304592.0
2015-08-11 15:00:00,8.71,8.73,8.7,8.73,200338.0,6.7324,6.7479,6.7247,6.7479,200338.0
2015-08-11 15:30:00,8.72,8.74,8.72,8.73,832014.0,6.7401,6.7556,6.7401,6.7479,832014.0
2015-08-12 09:30:00,8.87,8.9,8.83,8.85,1021100.0,6.8561,6.8793,6.8251,6.8406,1021100.0
2015-08-12 10:00:00,8.86,8.86,8.81,8.83,506840.0,6.8483,6.8483,6.8097,6.8251,506840.0
2015-08-12 10:30:00,8.84,8.85,8.8,8.83,884168.0,6.8329,6.8406,6.802,6.8251,884168.0
2015-08-12 11:00:00,8.83,8.85,8.81,8.85,388980.0,6.8251,6.8406,6.8097,6.8406,388980.0
2015-08-12 11:30:00,8.85,8.85,8.79,8.79,421768.0,6.8406,6.8406,6.7942,6.7942,421768.0
2015-08-12 12:00:00,8.79,8.83,8.79,8.83,503714.0,6.7942,6.8251,6.7942,6.8251,503714.0
2015-08-12 12:30:00,8.83,8.85,8.82,8.85,347290.0,6.8251,6.8406,6.8174,6.8406,347290.0
2015-08-12 13:00:00,8.85,8.88,8.85,8.86,317010.0,6.8406,6.8638,6.8406,6.8483,317010.0
2015-08-12 13:30:00,8.86,8.89,8.85,8.88,215416.0,6.8483,6.8715,6.8406,6.8638,215416.0
2015-08-12 14:00:00,8.88,8.9,8.87,8.87,348164.0,6.8638,6.8793,6.8561,6.8561,348164.0
2015-08-12 14:30:00,8.87,8.9,8.86,8.88,210480.0,6.8561,6.8793,6.8483,6.8638,210480.0
2015-08-12 15:00:00,8.88,8.94,8.88,8.93,716974.0,6.8638,6.9102,6.8638,6.9024,716974.0
2015-08-12 15:30:00,8.93,8.94,8.9,8.93,1401876.0,6.9024,6.9102,6.8793,6.9024,1401876.0
2015-08-13 09:30:00,8.88,8.97,8.88,8.94,1137474.0,6.8638,6.9334,6.8638,6.9102,1137474.0
2015-08-13 10:00:00,8.94,8.97,8.94,8.96,427740.0,6.9102,6.9334,6.9102,6.9256,427740.0
2015-08-13 10:30:00,8.96,9.0,8.95,8.98,416300.0,6.9256,6.9566,6.9179,6.9411,416300.0
2015-08-13 11:00:00,8.98,9.03,8.97,9.02,448168.0,6.9411,6.9797,6.9334,6.972,448168.0
2015-08-13 11:30:00,9.02,9.06,9.01,9.06,544554.0,6.972,7.0029,6.9643,7.0029,544554.0
2015-08-13 12:00:00,9.06,9.1,9.06,9.09,819920.0,7.0029,7.0338,7.0029,7.0261,819920.0
2015-08-13 12:30:00,9.09,9.11,9.06,9.07,352978.0,7.0261,7.0416,7.0029,7.0107,352978.0
2015-08-13 13:00:00,9.07,9.1,9.06,9.08,313558.0,7.0107,7.0338,7.0029,7.0184,313558.0
2015-08-13 13:30:00,9.08,9.08,9.06,9.07,217376.0,7.0184,7.0184,7.0029,7.0107,217376.0
2015-08-13 14:00:00,9.07,9.09,9.06,9.07,386594.0,7.0107,7.0261,7.0029,7.0107,386594.0
2015-08-13 14:30:00,9.07,9.08,9.06,9.08,280778.0,7.0107,7.0184,7.0029,7.0184,280778.0
2015-08-13 15:00:00,9.08,9.08,9.0,9.03,781176.0,7.0184,7.0184,6.9566,6.9797,781176.0
2015-08-13 15:30:00,9.03,9.03,9.01,9.02,1587850.0,6.9797,6.9797,6.9643,6.972,1587850.0
2015-08-14 09:30:00,9.02,9.05,8.97,9.05,625582.0,6.972,6.9952,6.9334,6.9952,625582.0
2015-08-14 10:00:00,9.05,9.05,9.0,9.0,225312.0,6.9952,6.9952,6.9566,6.9566,225312.0
2015-08-14 10:30:00,9.01,9.02,9.0,9.01,315600.0,6.9643,6.972,6.9566,6.9643,315600.0
2015-08-14 11:00:00,9.01,9.02,9.0,9.0,224608.0,6.9643,6.972,6.9566,6.9566,224608.0
2015-08-14 11:30:00,9.01,9.02,8.99,8.99,145996.0,6.9643,6.972,6.9488,6.9488,145996.0
2015-08-14 12:00:00,8.99,9.0,8.99,9.0,119388.0,6.9488,6.9566,6.9488,6.9566,119388.0
2015-08-14 12:30:00,8.99,9.0,8.98,8.99,125780.0,6.9488,6.9566,6.9411,6.9488,125780.0
2015-08-14 13:00:00,8.99,9.01,8.99,9.01,64050.0,6.9488,6.9643,6.9488,6.9643,64050.0
2015-08-14 13:30:00,9.01,9.01,8.97,8.98,221068.0,6.9643,6.9643,6.9334,6.9411,221068.0
2015-08-14 14:00:00,8.98,8.99,8.97,8.98,227102.0,6.9411,6.9488,6.9334,6.9411,227102.0
2015-08-14 14:30:00,8.98,8.99,8.97,8.98,392052.0,6.9411,6.9488,6.9334,6.9411,392052.0
2015-08-14 15:00:00,8.98,8.99,8.97,8.97,228972.0,6.9411,6.9488,6.9334,6.9334,228972.0
2015-08-14 15:30:00,8.97,8.99,8.97,8.99,990858.0,6.9334,6.9488,6.9334,6.9488,990858.0
2015-08-17 09:30:00,8.95,8.99,8.93,8.96,543820.0,6.9179,6.9488,6.9024,6.9256,543820.0
2015-08-17 10:00:00,8.96,8.97,8.93,8.93,462310.0,6.9256,6.9334,6.9024,6.9024,462310.0
2015-08-17 10:30:00,8.93,8.95,8.93,8.94,298668.0,6.9024,6.9179,6.9024,6.9102,298668.0
2015-08-17 11:00:00,8.94,8.95,8.94,8.95,188346.0,6.9102,6.9179,6.9102,6.9179,188346.0
2015-08-17 11:30:00,8.95,8.95,8.93,8.94,183892.0,6.9179,6.9179,6.9024,6.9102,183892.0
2015-08-17 12:00:00,8.94,8.94,8.93,8.93,152728.0,6.9102,6.9102,6.9024,6.9024,152728.0
2015-08-17 12:30:00,8.93,8.94,8.92,8.94,124158.0,6.9024,6.9102,6.8947,6.9102,124158.0
2015-08-17 13:00:00,8.94,8.95,8.93,8.95,129552.0,6.9102,6.9179,6.9024,6.9179,129552.0
2015-08-17 13:30:00,8.95,8.95,8.94,8.95,170210.0,6.9179,6.9179,6.9102,6.9179,170210.0
2015-08-17 14:00:00,8.95,8.95,8.92,8.94,371834.0,6.9179,6.9179,6.8947,6.9102,371834.0
2015-08-17 14:30:00,8.94,8.95,8.93,8.94,321776.0,6.9102,6.9179,6.9024,6.9102,321776.0
2015-08-17 15:00:00,8.94,8.95,8.94,8.94,208820.0,6.9102,6.9179,6.9102,6.9102,208820.0
2015-08-17 15:30:00,8.94,8.95,8.93,8.95,1070042.0,6.9102,6.9179,6.9024,6.9179,1070042.0
2015-08-18 09:30:00,9.02,9.1,8.96,8.97,1010316.0,6.972,7.0338,6.9256,6.9334,1010316.0
2015-08-18 10:00:00,8.97,8.99,8.96,8.97,477708.0,6.9334,6.9488,6.9256,6.9334,477708.0
2015-08-18 10:30:00,8.97,8.97,8.95,8.96,397016.0,6.9334,6.9334,6.9179,6.9256,397016.0
2015-08-18 11:00:00,8.96,8.97,8.94,8.97,569796.0,6.9256,6.9334,6.9102,6.9334,569796.0
2015-08-18 11:30:00,8.97,8.97,8.95,8.97,258602.0,6.9334,6.9334,6.9179,6.9334,258602.0
2015-08-18 12:00:00,8.97,8.97,8.96,8.97,168022.0,6.9334,6.9334,6.9256,6.9334,168022.0
2015-08-18 12:30:00,8.97,8.99,8.96,8.97,272300.0,6.9334,6.9488,6.9256,6.9334,272300.0
2015-08-18 13:00:00,8.97,8.99,8.97,8.97,206946.0,6.9334,6.9488,6.9334,6.9334,206946.0
2015-08-18 13:30:00,8.97,8.98,8.97,8.97,217954.0,6.9334,6.9411,6.9334,6.9334,217954.0
2015-08-18 14:00:00,8.98,9.01,8.97,9.0,188864.0,6.9411,6.9643,6.9334,6.9566,188864.0
2015-08-18 14:30:00,9.0,9.01,8.99,8.99,462444.0,6.9566,6.9643,6.9488,6.9488,462444.0
2015-08-18 15:00:00,8.99,9.02,8.98,9.01,822968.0,6.9488,6.972,6.9411,6.9643,822968.0
2015-08-18 15:30:00,9.01,9.02,8.99,9.0,1246752.0,6.9643,6.972,6.9488,6.9566,1246752.0
2015-08-19 09:30:00,9.12,9.12,9.02,9.04,1023614.0,7.0493,7.0493,6.972,6.9875,1023614.0
2015-08-19 10:00:00,9.04,9.06,9.04,9.06,218776.0,6.9875,7.0029,6.9875,7.0029,218776.0
2015-08-19 10:30:00,9.06,9.06,9.03,9.04,493660.0,7.0029,7.0029,6.9797,6.9875,493660.0
2015-08-19 11:00:00,9.04,9.06,9.03,9.03,561380.0,6.9875,7.0029,6.9797,6.9797,561380.0
2015-08-19 11:30:00,9.03,9.03,9.0,9.02,262580.0,6.9797,6.9797,6.9566,6.972,262580.0
2015-08-19 12:00:00,9.02,9.03,9.02,9.02,227954.0,6.972,6.9797,6.972,6.972,227954.0
2015-08-19 12:30:00,9.02,9.05,9.02,9.03,320328.0,6.972,6.9952,6.972,6.9797,320328.0
2015-08-19 13:00:00,9.04,9.04,9.01,9.02,213780.0,6.9875,6.9875,6.9643,6.972,213780.0
2015-08-19 13:30:00,9.02,9.06,9.01,9.05,417728.0,6.972,7.0029,6.9643,6.9952,417728.0
2015-08-19 14:00:00,9.05,9.11,9.05,9.07,443152.0,6.9952,7.0416,6.9952,7.0107,443152.0
2015-08-19 14:30:00,9.07,9.08,9.04,9.05,417908.0,7.0107,7.0184,6.9875,6.9952,417908.0
2015-08-19 15:00:00,9.05,9.08,9.04,9.08,793612.0,6.9952,7.0184,6.9875,7.0184,793612.0
2015-08-19 15:30:00,9.08,9.09,9.06,9.07,906396.0,7.0184,7.0261,7.0029,7.0107,906396.0
2015-08-20 09:30:00,8.9,8.91,8.86,8.89,1466540.0,6.8793,6.887,6.8483,6.8715,1466540.0
2015-08-20 10:00:00,8.89,8.89,8.83,8.85,520822.0,6.8715,6.8715,6.8251,6.8406,520822.0
2015-08-20 10:30:00,8.85,8.88,8.84,8.86,351222.0,6.8406,6.8638,6.8329,6.8483,351222.0
2015-08-20 11:00:00,8.86,8.86,8.8,8.81,768802.0,6.8483,6.8483,6.802,6.8097,768802.0
2015-08-20 11:30:00,8.81,8.81,8.76,8.77,377240.0,6.8097,6.8097,6.771,6.7788,377240.0
2015-08-20 12:00:00,8.77,8.78,8.76,8.77,367046.0,6.7788,6.7865,6.771,6.7788,367046.0
2015-08-20 12:30:00,8.77,8.82,8.77,8.78,518844.0,6.7788,6.8174,6.7788,6.7865,518844.0
2015-08-20 13:00:00,8.78,8.79,8.77,8.79,523884.0,6.7865,6.7942,6.7788,6.7942,523884.0
2015-08-20 13:30:00,8.79,8.79,8.75,8.76,360266.0,6.7942,6.7942,6.7633,6.771,360266.0
2015-08-20 14:00:00,8.75,8.76,8.73,8.73,456246.0,6.7633,6.771,6.7479,6.7479,456246.0
2015-08-20 14:30:00,8.73,8.74,8.7,8.7,614012.0,6.7479,6.7556,6.7247,6.7247,614012.0
2015-08-20 15:00:00,8.7,8.71,8.69,8.7,777438.0,6.7247,6.7324,6.7169,6.7247,777438.0
2015-08-20 15:30:00,8.7,8.7,8.65,8.66,2340984.0,6.7247,6.7247,6.686,6.6937,2340984.0
2015-08-21 09:30:00,8.71,8.72,8.67,8.71,1023442.0,6.7324,6.7401,6.7015,6.7324,1023442.0
2015-08-21 10:00:00,8.71,8.77,8.7,8.74,666476.0,6.7324,6.7788,6.7247,6.7556,666476.0
2015-08-21 10:30:00,8.74,8.75,8.69,8.71,437352.0,6.7556,6.7633,6.7169,6.7324,437352.0
2015-08-21 11:00:00,8.7,8.71,8.65,8.66,314962.0,6.7247,6.7324,6.686,6.6937,314962.0
2015-08-21 11:30:00,8.66,8.67,8.63,8.65,227834.0,6.6937,6.7015,6.6706,6.686,227834.0
2015-08-21 12:00:00,8.65,8.68,8.63,8.65,567274.0,6.686,6.7092,6.6706,6.686,567274.0
2015-08-21 12:30:00,8.65,8.68,8.6,8.6,318614.0,6.686,6.7092,6.6474,6.6474,318614.0
2015-08-21 13:00:00,8.6,8.61,8.56,8.59,451520.0,6.6474,6.6551,6.6165,6.6396,451520.0
2015-08-21 13:30:00,8.59,8.61,8.57,8.6,323508.0,6.6396,6.6551,6.6242,6.6474,323508.0
2015-08-21 14:00:00,8.6,8.61,8.57,8.59,452596.0,6.6474,6.6551,6.6242,6.6396,452596.0
2015-08-21 14:30:00,8.6,8.61,8.57,8.59,681544.0,6.6474,6.6551,6.6242,6.6396,681544.0
2015-08-21 15:00:00,8.59,8.6,8.54,8.55,920096.0,6.6396,6.6474,6.601,6.6087,920096.0
2015-08-21 15:30:00,8.55,8.56,8.52,8.54,1730204.0,6.6087,6.6165,6.5855,6.601,1730204.0
2015-08-24 09:30:00,8.03,8.07,7.95,8.06,1062630.0,6.2068,6.2377,6.145,6.23,1062630.0
2015-08-24 10:00:00,8.06,8.24,8.05,8.22,1238800.0,6.23,6.3691,6.2222,6.3536,1238800.0
2015-08-24 10:30:00,8.22,8.23,8.13,8.2,2436428.0,6.3536,6.3614,6.2841,6.3382,2436428.0
2015-08-24 11:00:00,8.2,8.21,8.12,8.13,1090336.0,6.3382,6.3459,6.2764,6.2841,1090336.0
2015-08-24 11:30:00,8.13,8.24,8.11,8.24,1166288.0,6.2841,6.3691,6.2686,6.3691,1166288.0
2015-08-24 12:00:00,8.24,8.27,8.2,8.23,1203640.0,6.3691,6.3923,6.3382,6.3614,1203640.0
2015-08-24 12:30:00,8.23,8.27,8.2,8.24,1027350.0,6.3614,6.3923,6.3382,6.3691,1027350.0
2015-08-24 13:00:00,8.24,8.34,8.24,8.29,1219180.0,6.3691,6.4464,6.3691,6.4078,1219180.0
2015-08-24 13:30:00,8.29,8.29,8.23,8.23,724338.0,6.4078,6.4078,6.3614,6.3614,724338.0
2015-08-24 14:00:00,8.23,8.24,8.18,8.22,938888.0,6.3614,6.3691,6.3227,6.3536,938888.0
2015-08-24 14:30:00,8.22,8.24,8.15,8.17,1397276.0,6.3536,6.3691,6.2995,6.315,1397276.0
2015-08-24 15:00:00,8.16,8.18,8.13,8.18,1511964.0,6.3073,6.3227,6.2841,6.3227,1511964.0
2015-08-24 15:30:00,8.18,8.31,8.17,8.3,5394768.0,6.3227,6.4232,6.315,6.4155,5394768.0
2015-08-25 09:30:00,8.41,8.49,8.4,8.42,1186298.0,6.5005,6.5623,6.4928,6.5082,1186298.0
2015-08-25 10:00:00,8.42,8.43,8.38,8.4,539784.0,6.5082,6.516,6.4773,6.4928,539784.0
2015-08-25 10:30:00,8.4,8.43,8.38,8.41,550356.0,6.4928,6.516,6.4773,6.5005,550356.0
2015-08-25 11:00:00,8.42,8.47,8.41,8.46,750848.0,6.5082,6.5469,6.5005,6.5392,750848.0
2015-08-25 11:30:00,8.46,8.46,8.39,8.39,758148.0,6.5392,6.5392,6.4851,6.4851,758148.0
2015-08-25 12:00:00,8.39,8.42,8.39,8.41,296734.0,6.4851,6.5082,6.4851,6.5005,296734.0
2015-08-25 12:30:00,8.41,8.42,8.38,8.41,385216.0,6.5005,6.5082,6.4773,6.5005,385216.0
2015-08-25 13:00:00,8.41,8.42,8.35,8.36,395944.0,6.5005,6.5082,6.4541,6.4619,395944.0
2015-08-25 13:30:00,8.36,8.4,8.35,8.38,426910.0,6.4619,6.4928,6.4541,6.4773,426910.0
2015-08-25 14:00:00,8.38,8.4,8.37,8.38,389020.0,6.4773,6.4928,6.4696,6.4773,389020.0
2015-08-25 14:30:00,8.38,8.43,8.37,8.42,674360.0,6.4773,6.516,6.4696,6.5082,674360.0
2015-08-25 15:00:00,8.42,8.42,8.36,8.36,833150.0,6.5082,6.5082,6.4619,6.4619,833150.0
2015-08-25 15:30:00,8.36,8.37,8.25,8.26,1793572.0,6.4619,6.4696,6.3768,6.3846,1793572.0
2015-08-26 09:30:00,8.32,8.47,8.24,8.45,3089058.0,6.4309,6.5469,6.3691,6.5314,3089058.0
2015-08-26 10:00:00,8.45,8.47,8.4,8.44,1696682.0,6.5314,6.5469,6.4928,6.5237,1696682.0
2015-08-26 10:30:00,8.44,8.48,8.39,8.39,1251258.0,6.5237,6.5546,6.4851,6.4851,1251258.0
2015-08-26 11:00:00,8.39,8.42,8.38,8.38,409150.0,6.4851,6.5082,6.4773,6.4773,409150.0
2015-08-26 11:30:00,8.38,8.39,8.33,8.36,547382.0,6.4773,6.4851,6.4387,6.4619,547382.0
2015-08-26 12:00:00,8.35,8.36,8.32,8.32,537020.0,6.4541,6.4619,6.4309,6.4309,537020.0
2015-08-26 12:30:00,8.32,8.37,8.3,8.37,565658.0,6.4309,6.4696,6.4155,6.4696,565658.0
2015-08-26 13:00:00,8.37,8.43,8.35,8.43,1117416.0,6.4696,6.516,6.4541,6.516,1117416.0
2015-08-26 13:30:00,8.43,8.46,8.42,8.45,1019234.0,6.516,6.5392,6.5082,6.5314,1019234.0
2015-08-26 14:00:00,8.45,8.45,8.38,8.42,483680.0,6.5314,6.5314,6.4773,6.5082,483680.0
2015-08-26 14:30:00,8.41,8.46,8.4,8.44,718410.0,6.5005,6.5392,6.4928,6.5237,718410.0
2015-08-26 15:00:00,8.44,8.47,8.42,8.45,1535090.0,6.5237,6.5469,6.5082,6.5314,1535090.0
2015-08-26 15:30:00,8.45,8.49,8.44,8.47,2902882.0,6.5314,6.5623,6.5237,6.5469,2902882.0
2015-08-27 09:30:00,8.49,8.57,8.49,8.52,1006548.0,6.5623,6.6242,6.5623,6.5855,1006548.0
2015-08-27 10:00:00,8.52,8.56,8.51,8.54,989878.0,6.5855,6.6165,6.5778,6.601,989878.0
2015-08-27 10:30:00,8.55,8.59,8.52,8.59,1060146.0,6.6087,6.6396,6.5855,6.6396,1060146.0
2015-08-27 11:00:00,8.6,8.63,8.53,8.54,927418.0,6.6474,6.6706,6.5933,6.601,927418.0
2015-08-27 11:30:00,8.54,8.58,8.52,8.56,636248.0,6.601,6.6319,6.5855,6.6165,636248.0
2015-08-27 12:00:00,8.56,8.62,8.56,8.61,442398.0,6.6165,6.6628,6.6165,6.6551,442398.0
2015-08-27 12:30:00,8.61,8.63,8.58,8.62,353460.0,6.6551,6.6706,6.6319,6.6628,353460.0
2015-08-27 13:00:00,8.62,8.63,8.61,8.61,453284.0,6.6628,6.6706,6.6551,6.6551,453284.0
2015-08-27 13:30:00,8.61,8.62,8.59,8.62,405592.0,6.6551,6.6628,6.6396,6.6628,405592.0
2015-08-27 14:00:00,8.61,8.62,8.56,8.56,326000.0,6.6551,6.6628,6.6165,6.6165,326000.0
2015-08-27 14:30:00,8.56,8.6,8.56,8.56,585578.0,6.6165,6.6474,6.6165,6.6165,585578.0
2015-08-27 15:00:00,8.56,8.59,8.52,8.58,545178.0,6.6165,6.6396,6.5855,6.6319,545178.0
2015-08-27 15:30:00,8.58,8.63,8.56,8.63,1485550.0,6.6319,6.6706,6.6165,6.6706,1485550.0
2015-08-28 09:30:00,8.7,8.7,8.59,8.68,909812.0,6.7247,6.7247,6.6396,6.7092,909812.0
2015-08-28 10:00:00,8.68,8.69,8.64,8.67,535354.0,6.7092,6.7169,6.6783,6.7015,535354.0
2015-08-28 10:30:00,8.67,8.69,8.65,8.67,312458.0,6.7015,6.7169,6.686,6.7015,312458.0
2015-08-28 11:00:00,8.67,8.74,8.67,8.72,282632.0,6.7015,6.7556,6.7015,6.7401,282632.0
2015-08-28 11:30:00,8.72,8.73,8.69,8.72,460296.0,6.7401,6.7479,6.7169,6.7401,460296.0
2015-08-28 12:00:00,8.72,8.76,8.72,8.74,679874.0,6.7401,6.771,6.7401,6.7556,679874.0
2015-08-28 12:30:00,8.74,8.75,8.72,8.75,181180.0,6.7556,6.7633,6.7401,6.7633,181180.0
2015-08-28 13:00:00,8.74,8.77,8.72,8.74,275350.0,6.7556,6.7788,6.7401,6.7556,275350.0
2015-08-28 13:30:00,8.74,8.77,8.72,8.76,287186.0,6.7556,6.7788,6.7401,6.771,287186.0
2015-08-28 14:00:00,8.75,8.78,8.75,8.78,321030.0,6.7633,6.7865,6.7633,6.7865,321030.0
2015-08-28 14:30:00,8.78,8.79,8.75,8.77,314058.0,6.7865,6.7942,6.7633,6.7788,314058.0
2015-08-28 15:00:00,8.77,8.79,8.76,8.78,470382.0,6.7788,6.7942,6.771,6.7865,470382.0
2015-08-28 15:30:00,8.77,8.77,8.74,8.76,1002744.0,6.7788,6.7788,6.7556,6.771,1002744.0
2015-08-31 09:30:00,8.58,8.63,8.56,8.62,595348.0,6.6319,6.6706,6.6165,6.6628,595348.0
2015-08-31 10:00:00,8.61,8.63,8.57,8.63,422422.0,6.6551,6.6706,6.6242,6.6706,422422.0
2015-08-31 10:30:00,8.62,8.63,8.61,8.62,351846.0,6.6628,6.6706,6.6551,6.6628,351846.0
2015-08-31 11:00:00,8.62,8.64,8.61,8.63,298608.0,6.6628,6.6783,6.6551,6.6706,298608.0
2015-08-31 11:30:00,8.63,8.66,8.63,8.65,380846.0,6.6706,6.6937,6.6706,6.686,380846.0
2015-08-31 12:00:00,8.65,8.65,8.63,8.65,192122.0,6.686,6.686,6.6706,6.686,192122.0
2015-08-31 12:30:00,8.65,8.65,8.62,8.63,206048.0,6.686,6.686,6.6628,6.6706,206048.0
2015-08-31 13:00:00,8.62,8.63,8.61,8.63,842824.0,6.6628,6.6706,6.6551,6.6706,842824.0
2015-08-31 13:30:00,8.62,8.63,8.6,8.61,276380.0,6.6628,6.6706,6.6474,6.6551,276380.0
2015-08-31 14:00:00,8.6,8.61,8.56,8.58,238380.0,6.6474,6.6551,6.6165,6.6319,238380.0
2015-08-31 14:30:00,8.58,8.6,8.57,8.58,243748.0,6.6319,6.6474,6.6242,6.6319,243748.0
2015-08-31 15:00:00,8.58,8.61,8.58,8.59,561970.0,6.6319,6.6551,6.6319,6.6396,561970.0
2015-08-31 15:30:00,8.59,8.61,8.58,8.58,2339730.0,6.6396,6.6551,6.6319,6.6319,2339730.0
2015-09-01 09:30:00,8.47,8.5,8.43,8.43,1100288.0,6.5469,6.5701,6.516,6.516,1100288.0
2015-09-01 10:00:00,8.44,8.47,8.38,8.46,725622.0,6.5237,6.5469,6.4773,6.5392,725622.0
2015-09-01 10:30:00,8.46,8.47,8.43,8.47,423170.0,6.5392,6.5469,6.516,6.5469,423170.0
2015-09-01 11:00:00,8.47,8.49,8.46,8.47,455128.0,6.5469,6.5623,6.5392,6.5469,455128.0
2015-09-01 11:30:00,8.47,8.52,8.46,8.5,516612.0,6.5469,6.5855,6.5392,6.5701,516612.0
2015-09-01 12:00:00,8.5,8.51,8.46,8.47,575130.0,6.5701,6.5778,6.5392,6.5469,575130.0
2015-09-01 12:30:00,8.47,8.47,8.43,8.44,427252.0,6.5469,6.5469,6.516,6.5237,427252.0
2015-09-01 13:00:00,8.44,8.47,8.42,8.46,355276.0,6.5237,6.5469,6.5082,6.5392,355276.0
2015-09-01 13:30:00,8.46,8.47,8.43,8.46,305018.0,6.5392,6.5469,6.516,6.5392,305018.0
2015-09-01 14:00:00,8.46,8.46,8.41,8.42,265012.0,6.5392,6.5392,6.5005,6.5082,265012.0
2015-09-01 14:30:00,8.42,8.45,8.41,8.44,441622.0,6.5082,6.5314,6.5005,6.5237,441622.0
2015-09-01 15:00:00,8.44,8.46,8.42,8.43,531586.0,6.5237,6.5392,6.5082,6.516,531586.0
2015-09-01 15:30:00,8.43,8.45,8.4,8.43,1295644.0,6.516,6.5314,6.4928,6.516,1295644.0
2015-09-02 09:30:00,8.59,8.62,8.49,8.53,1027214.0,6.6396,6.6628,6.5623,6.5933,1027214.0
2015-09-02 10:00:00,8.53,8.58,8.53,8.55,522634.0,6.5933,6.6319,6.5933,6.6087,522634.0
2015-09-02 10:30:00,8.55,8.56,8.52,8.55,335108.0,6.6087,6.6165,6.5855,6.6087,335108.0
2015-09-02 11:00:00,8.55,8.57,8.54,8.55,433804.0,6.6087,6.6242,6.601,6.6087,433804.0
2015-09-02 11:30:00,8.55,8.56,8.53,8.55,346932.0,6.6087,6.6165,6.5933,6.6087,346932.0
2015-09-02 12:00:00,8.55,8.56,8.55,8.56,170024.0,6.6087,6.6165,6.6087,6.6165,170024.0
2015-09-02 12:30:00,8.56,8.61,8.56,8.61,387732.0,6.6165,6.6551,6.6165,6.6551,387732.0
2015-09-02 13:00:00,8.6,8.66,8.6,8.66,538612.0,6.6474,6.6937,6.6474,6.6937,538612.0
2015-09-02 13:30:00,8.66,8.66,8.63,8.65,383548.0,6.6937,6.6937,6.6706,6.686,383548.0
2015-09-02 14:00:00,8.65,8.69,8.63,8.67,474180.0,6.686,6.7169,6.6706,6.7015,474180.0
2015-09-02 14:30:00,8.68,8.69,8.66,8.68,788430.0,6.7092,6.7169,6.6937,6.7092,788430.0
2015-09-02 15:00:00,8.68,8.7,8.67,8.7,586960.0,6.7092,6.7247,6.7015,6.7247,586960.0
2015-09-02 15:30:00,8.7,8.74,8.69,8.73,2531256.0,6.7247,6.7556,6.7169,6.7479,2531256.0
2015-09-03 09:30:00,8.67,8.8,8.66,8.74,1123754.0,6.7015,6.802,6.6937,6.7556,1123754.0
2015-09-03 10:00:00,8.74,8.8,8.74,8.79,822594.0,6.7556,6.802,6.7556,6.7942,822594.0
2015-09-03 10:30:00,8.79,8.83,8.79,8.81,353602.0,6.7942,6.8251,6.7942,6.8097,353602.0
2015-09-03 11:00:00,8.81,8.82,8.79,8.79,290784.0,6.8097,6.8174,6.7942,6.7942,290784.0
2015-09-03 11:30:00,8.79,8.83,8.79,8.81,220242.0,6.7942,6.8251,6.7942,6.8097,220242.0
2015-09-03 12:00:00,8.81,8.82,8.81,8.81,180804.0,6.8097,6.8174,6.8097,6.8097,180804.0
2015-09-03 12:30:00,8.81,8.83,8.81,8.81,231860.0,6.8097,6.8251,6.8097,6.8097,231860.0
2015-09-03 13:00:00,8.81,8.82,8.79,8.81,324712.0,6.8097,6.8174,6.7942,6.8097,324712.0
2015-09-03 13:30:00,8.81,8.83,8.8,8.82,511580.0,6.8097,6.8251,6.802,6.8174,511580.0
2015-09-03 14:00:00,8.82,8.83,8.8,8.81,359720.0,6.8174,6.8251,6.802,6.8097,359720.0
2015-09-03 14:30:00,8.81,8.83,8.8,8.8,341274.0,6.8097,6.8251,6.802,6.802,341274.0
2015-09-03 15:00:00,8.8,8.81,8.77,8.77,605624.0,6.802,6.8097,6.7788,6.7788,605624.0
2015-09-03 15:30:00,8.77,8.8,8.75,8.78,1386844.0,6.7788,6.802,6.7633,6.7865,1386844.0
2015-09-04 09:30:00,8.45,8.56,8.45,8.53,982830.0,6.5314,6.6165,6.5314,6.5933,982830.0
2015-09-04 10:00:00,8.52,8.54,8.5,8.53,442666.0,6.5855,6.601,6.5701,6.5933,442666.0
2015-09-04 10:30:00,8.53,8.53,8.5,8.51,468800.0,6.5933,6.5933,6.5701,6.5778,468800.0
2015-09-04 11:00:00,8.51,8.52,8.49,8.49,318212.0,6.5778,6.5855,6.5623,6.5623,318212.0
2015-09-04 11:30:00,8.49,8.51,8.47,8.51,299212.0,6.5623,6.5778,6.5469,6.5778,299212.0
2015-09-04 12:00:00,8.5,8.51,8.48,8.48,229438.0,6.5701,6.5778,6.5546,6.5546,229438.0
2015-09-04 12:30:00,8.48,8.49,8.45,8.45,279414.0,6.5546,6.5623,6.5314,6.5314,279414.0
2015-09-04 13:00:00,8.45,8.45,8.43,8.44,343794.0,6.5314,6.5314,6.516,6.5237,343794.0
2015-09-04 13:30:00,8.43,8.44,8.42,8.43,347426.0,6.516,6.5237,6.5082,6.516,347426.0
2015-09-04 14:00:00,8.43,8.43,8.38,8.38,337352.0,6.516,6.516,6.4773,6.4773,337352.0
2015-09-04 14:30:00,8.38,8.41,8.38,8.4,403428.0,6.4773,6.5005,6.4773,6.4928,403428.0
2015-09-04 15:00:00,8.4,8.46,8.4,8.46,639308.0,6.4928,6.5392,6.4928,6.5392,639308.0
2015-09-04 15:30:00,8.46,8.49,8.45,8.46,2430448.0,6.5392,6.5623,6.5314,6.5392,2430448.0
2015-09-08 09:30:00,8.49,8.63,8.49,8.6,824298.0,6.5623,6.6706,6.5623,6.6474,824298.0
2015-09-08 10:00:00,8.6,8.68,8.6,8.68,936628.0,6.6474,6.7092,6.6474,6.7092,936628.0
2015-09-08 10:30:00,8.68,8.69,8.65,8.66,553068.0,6.7092,6.7169,6.686,6.6937,553068.0
2015-09-08 11:00:00,8.65,8.67,8.62,8.65,302006.0,6.686,6.7015,6.6628,6.686,302006.0
2015-09-08 11:30:00,8.65,8.66,8.64,8.65,476274.0,6.686,6.6937,6.6783,6.686,476274.0
2015-09-08 12:00:00,8.65,8.65,8.64,8.65,255506.0,6.686,6.686,6.6783,6.686,255506.0
2015-09-08 12:30:00,8.65,8.69,8.65,8.68,271502.0,6.686,6.7169,6.686,6.7092,271502.0
2015-09-08 13:00:00,8.68,8.68,8.65,8.65,1214280.0,6.7092,6.7092,6.686,6.686,1214280.0
2015-09-08 13:30:00,8.65,8.67,8.65,8.67,286808.0,6.686,6.7015,6.686,6.7015,286808.0
2015-09-08 14:00:00,8.67,8.71,8.66,8.69,706364.0,6.7015,6.7324,6.6937,6.7169,706364.0
2015-09-08 14:30:00,8.69,8.71,8.68,8.7,431660.0,6.7169,6.7324,6.7092,6.7247,431660.0
2015-09-08 15:00:00,8.7,8.72,8.7,8.72,994588.0,6.7247,6.7401,6.7247,6.7401,994588.0
2015-09-08 15:30:00,8.72,8.74,8.71,8.72,1900564.0,6.7401,6.7556,6.7324,6.7401,1900564.0
2015-09-09 09:30:00,8.85,8.85,8.79,8.81,864704.0,6.8406,6.8406,6.7942,6.8097,864704.0
2015-09-09 10:00:00,8.81,8.81,8.72,8.72,1268216.0,6.8097,6.8097,6.7401,6.7401,1268216.0
2015-09-09 10:30:00,8.72,8.74,8.68,8.72,752714.0,6.7401,6.7556,6.7092,6.7401,752714.0
2015-09-09 11:00:00,8.72,8.73,8.7,8.71,480530.0,6.7401,6.7479,6.7247,6.7324,480530.0
2015-09-09 11:30:00,8.72,8.72,8.67,8.69,525200.0,6.7401,6.7401,6.7015,6.7169,525200.0
2015-09-09 12:00:00,8.69,8.71,8.68,8.71,495000.0,6.7169,6.7324,6.7092,6.7324,495000.0
2015-09-09 12:30:00,8.71,8.74,8.7,8.72,266626.0,6.7324,6.7556,6.7247,6.7401,266626.0
2015-09-09 13:00:00,8.72,8.74,8.71,8.72,352532.0,6.7401,6.7556,6.7324,6.7401,352532.0
2015-09-09 13:30:00,8.71,8.72,8.69,8.71,569452.0,6.7324,6.7401,6.7169,6.7324,569452.0
2015-09-09 14:00:00,8.71,8.72,8.7,8.7,1434392.0,6.7324,6.7401,6.7247,6.7247,1434392.0
2015-09-09 14:30:00,8.7,8.7,8.67,8.68,532052.0,6.7247,6.7247,6.7015,6.7092,532052.0
2015-09-09 15:00:00,8.68,8.72,8.67,8.69,683000.0,6.7092,6.7401,6.7015,6.7169,683000.0
2015-09-09 15:30:00,8.68,8.68,8.63,8.63,1632896.0,6.7092,6.7092,6.6706,6.6706,1632896.0
2015-09-10 09:30:00,8.64,8.67,8.6,8.62,730412.0,6.6783,6.7015,6.6474,6.6628,730412.0
2015-09-10 10:00:00,8.62,8.63,8.6,8.63,279736.0,6.6628,6.6706,6.6474,6.6706,279736.0
2015-09-10 10:30:00,8.63,8.67,8.63,8.67,355152.0,6.6706,6.7015,6.6706,6.7015,355152.0
2015-09-10 11:00:00,8.67,8.67,8.6,8.63,811024.0,6.7015,6.7015,6.6474,6.6706,811024.0
2015-09-10 11:30:00,8.63,8.65,8.63,8.63,685808.0,6.6706,6.686,6.6706,6.6706,685808.0
2015-09-10 12:00:00,8.63,8.67,8.63,8.66,752614.0,6.6706,6.7015,6.6706,6.6937,752614.0
2015-09-10 12:30:00,8.66,8.69,8.64,8.67,444920.0,6.6937,6.7169,6.6783,6.7015,444920.0
2015-09-10 13:00:00,8.67,8.72,8.66,8.72,359856.0,6.7015,6.7401,6.6937,6.7401,359856.0
2015-09-10 13:30:00,8.72,8.74,8.71,8.74,479690.0,6.7401,6.7556,6.7324,6.7556,479690.0
2015-09-10 14:00:00,8.74,8.79,8.72,8.78,726904.0,6.7556,6.7942,6.7401,6.7865,726904.0
2015-09-10 14:30:00,8.78,8.81,8.78,8.8,625522.0,6.7865,6.8097,6.7865,6.802,625522.0
2015-09-10 15:00:00,8.81,8.83,8.79,8.81,1199128.0,6.8097,6.8251,6.7942,6.8097,1199128.0
2015-09-10 15:30:00,8.81,8.83,8.8,8.81,2496140.0,6.8097,6.8251,6.802,6.8097,2496140.0
2015-09-11 09:30:00,8.76,8.8,8.72,8.79,712278.0,6.771,6.802,6.7401,6.7942,712278.0
2015-09-11 10:00:00,8.79,8.81,8.77,8.79,551498.0,6.7942,6.8097,6.7788,6.7942,551498.0
2015-09-11 10:30:00,8.79,8.79,8.74,8.75,613780.0,6.7942,6.7942,6.7556,6.7633,613780.0
2015-09-11 11:00:00,8.75,8.77,8.74,8.76,322940.0,6.7633,6.7788,6.7556,6.771,322940.0
2015-09-11 11:30:00,8.76,8.8,8.74,8.8,469858.0,6.771,6.802,6.7556,6.802,469858.0
2015-09-11 12:00:00,8.8,8.85,8.79,8.85,845984.0,6.802,6.8406,6.7942,6.8406,845984.0
2015-09-11 12:30:00,8.85,8.85,8.83,8.85,449006.0,6.8406,6.8406,6.8251,6.8406,449006.0
2015-09-11 13:00:00,8.85,8.85,8.8,8.81,319434.0,6.8406,6.8406,6.802,6.8097,319434.0
2015-09-11 13:30:00,8.81,8.83,8.81,8.82,587864.0,6.8097,6.8251,6.8097,6.8174,587864.0
2015-09-11 14:00:00,8.82,8.84,8.82,8.83,333098.0,6.8174,6.8329,6.8174,6.8251,333098.0
2015-09-11 14:30:00,8.83,8.85,8.83,8.83,925644.0,6.8251,6.8406,6.8251,6.8251,925644.0
2015-09-11 15:00:00,8.83,8.84,8.83,8.84,509462.0,6.8251,6.8329,6.8251,6.8329,509462.0
2015-09-11 15:30:00,8.84,8.85,8.83,8.85,1597744.0,6.8329,6.8406,6.8251,6.8406,1597744.0
2015-09-14 09:30:00,8.85,8.87,8.84,8.85,1145482.0,6.8406,6.8561,6.8329,6.8406,1145482.0
2015-09-14 10:00:00,8.85,8.87,8.82,8.82,654266.0,6.8406,6.8561,6.8174,6.8174,654266.0
2015-09-14 10:30:00,8.82,8.83,8.8,8.81,909206.0,6.8174,6.8251,6.802,6.8097,909206.0
2015-09-14 11:00:00,8.8,8.82,8.8,8.81,532436.0,6.802,6.8174,6.802,6.8097,532436.0
2015-09-14 11:30:00,8.81,8.82,8.8,8.81,487654.0,6.8097,6.8174,6.802,6.8097,487654.0
2015-09-14 12:00:00,8.81,8.83,8.81,8.81,193284.0,6.8097,6.8251,6.8097,6.8097,193284.0
2015-09-14 12:30:00,8.82,8.82,8.8,8.8,180206.0,6.8174,6.8174,6.802,6.802,180206.0
2015-09-14 13:00:00,8.8,8.81,8.8,8.81,287248.0,6.802,6.8097,6.802,6.8097,287248.0
2015-09-14 13:30:00,8.81,8.83,8.8,8.83,367340.0,6.8097,6.8251,6.802,6.8251,367340.0
2015-09-14 14:00:00,8.84,8.84,8.83,8.83,199146.0,6.8329,6.8329,6.8251,6.8251,199146.0
2015-09-14 14:30:00,8.83,8.83,8.78,8.79,1404726.0,6.8251,6.8251,6.7865,6.7942,1404726.0
2015-09-14 15:00:00,8.78,8.82,8.77,8.82,932064.0,6.7865,6.8174,6.7788,6.8174,932064.0
2015-09-14 15:30:00,8.82,8.84,8.81,8.84,1791350.0,6.8174,6.8329,6.8097,6.8329,1791350.0
2015-09-15 09:30:00,8.86,8.87,8.83,8.85,590328.0,6.8483,6.8561,6.8251,6.8406,590328.0
2015-09-15 10:00:00,8.85,8.86,8.85,8.86,507274.0,6.8406,6.8483,6.8406,6.8483,507274.0
2015-09-15 10:30:00,8.86,8.86,8.85,8.86,511268.0,6.8483,6.8483,6.8406,6.8483,511268.0
2015-09-15 11:00:00,8.85,8.88,8.84,8.87,604780.0,6.8406,6.8638,6.8329,6.8561,604780.0
2015-09-15 11:30:00,8.87,8.88,8.85,8.85,499734.0,6.8561,6.8638,6.8406,6.8406,499734.0
2015-09-15 12:00:00,8.85,8.86,8.85,8.85,810714.0,6.8406,6.8483,6.8406,6.8406,810714.0
2015-09-15 12:30:00,8.85,8.88,8.84,8.85,525000.0,6.8406,6.8638,6.8329,6.8406,525000.0
2015-09-15 13:00:00,8.85,8.86,8.84,8.85,568968.0,6.8406,6.8483,6.8329,6.8406,568968.0
2015-09-15 13:30:00,8.85,8.87,8.85,8.85,544894.0,6.8406,6.8561,6.8406,6.8406,544894.0
2015-09-15 14:00:00,8.85,8.86,8.85,8.85,400296.0,6.8406,6.8483,6.8406,6.8406,400296.0
2015-09-15 14:30:00,8.85,8.86,8.85,8.85,501830.0,6.8406,6.8483,6.8406,6.8406,501830.0
2015-09-15 15:00:00,8.85,8.86,8.85,8.85,210166.0,6.8406,6.8483,6.8406,6.8406,210166.0
2015-09-15 15:30:00,8.85,8.89,8.85,8.88,1713438.0,6.8406,6.8715,6.8406,6.8638,1713438.0
2015-09-16 09:30:00,8.92,8.92,8.87,8.89,415054.0,6.8947,6.8947,6.8561,6.8715,415054.0
2015-09-16 10:00:00,8.89,8.92,8.88,8.9,396648.0,6.8715,6.8947,6.8638,6.8793,396648.0
2015-09-16 10:30:00,8.9,8.9,8.88,8.9,445870.0,6.8793,6.8793,6.8638,6.8793,445870.0
2015-09-16 11:00:00,8.9,8.92,8.88,8.92,550448.0,6.8793,6.8947,6.8638,6.8947,550448.0
2015-09-16 11:30:00,8.91,8.92,8.88,8.92,261242.0,6.887,6.8947,6.8638,6.8947,261242.0
2015-09-16 12:00:00,8.92,8.95,8.9,8.93,260866.0,6.8947,6.9179,6.8793,6.9024,260866.0
2015-09-16 12:30:00,8.92,8.93,8.91,8.92,160738.0,6.8947,6.9024,6.887,6.8947,160738.0
2015-09-16 13:00:00,8.92,8.93,8.9,8.93,201020.0,6.8947,6.9024,6.8793,6.9024,201020.0
2015-09-16 13:30:00,8.93,8.93,8.9,8.93,203196.0,6.9024,6.9024,6.8793,6.9024,203196.0
2015-09-16 14:00:00,8.93,8.93,8.9,8.9,316422.0,6.9024,6.9024,6.8793,6.8793,316422.0
2015-09-16 14:30:00,8.9,8.93,8.9,8.92,367840.0,6.8793,6.9024,6.8793,6.8947,367840.0
2015-09-16 15:00:00,8.92,8.95,8.92,8.95,406786.0,6.8947,6.9179,6.8947,6.9179,406786.0
2015-09-16 15:30:00,8.95,8.95,8.92,8.93,1005434.0,6.9179,6.9179,6.8947,6.9024,1005434.0
2015-09-17 09:30:00,8.9,8.96,8.9,8.94,480282.0,6.8793,6.9256,6.8793,6.9102,480282.0
2015-09-17 10:00:00,8.94,8.96,8.93,8.93,344254.0,6.9102,6.9256,6.9024,6.9024,344254.0
2015-09-17 10:30:00,8.93,8.94,8.93,8.93,260806.0,6.9024,6.9102,6.9024,6.9024,260806.0
2015-09-17 11:00:00,8.93,8.95,8.92,8.92,295098.0,6.9024,6.9179,6.8947,6.8947,295098.0
2015-09-17 11:30:00,8.92,8.93,8.9,8.9,259184.0,6.8947,6.9024,6.8793,6.8793,259184.0
2015-09-17 12:00:00,8.91,8.93,8.91,8.92,214520.0,6.887,6.9024,6.887,6.8947,214520.0
2015-09-17 12:30:00,8.93,8.93,8.9,8.91,212342.0,6.9024,6.9024,6.8793,6.887,212342.0
2015-09-17 13:00:00,8.92,8.92,8.89,8.9,230764.0,6.8947,6.8947,6.8715,6.8793,230764.0
2015-09-17 13:30:00,8.9,8.93,8.88,8.9,204636.0,6.8793,6.9024,6.8638,6.8793,204636.0
2015-09-17 14:00:00,8.91,8.95,8.86,8.9,306350.0,6.887,6.9179,6.8483,6.8793,306350.0
2015-09-17 14:30:00,8.9,9.0,8.9,8.97,424790.0,6.8793,6.9566,6.8793,6.9334,424790.0
2015-09-17 15:00:00,8.97,8.97,8.85,8.89,792424.0,6.9334,6.9334,6.8406,6.8715,792424.0
2015-09-17 15:30:00,8.88,8.9,8.86,8.88,826300.0,6.8638,6.8793,6.8483,6.8638,826300.0
2015-09-18 09:30:00,8.87,8.87,8.79,8.8,460710.0,6.8561,6.8561,6.7942,6.802,460710.0
2015-09-18 10:00:00,8.8,8.84,8.78,8.8,343474.0,6.802,6.8329,6.7865,6.802,343474.0
2015-09-18 10:30:00,8.81,8.81,8.77,8.78,355388.0,6.8097,6.8097,6.7788,6.7865,355388.0
2015-09-18 11:00:00,8.78,8.78,8.74,8.75,400502.0,6.7865,6.7865,6.7556,6.7633,400502.0
2015-09-18 11:30:00,8.75,8.79,8.74,8.74,342024.0,6.7633,6.7942,6.7556,6.7556,342024.0
2015-09-18 12:00:00,8.75,8.76,8.71,8.73,248348.0,6.7633,6.771,6.7324,6.7479,248348.0
2015-09-18 12:30:00,8.73,8.74,8.72,8.73,169458.0,6.7479,6.7556,6.7401,6.7479,169458.0
2015-09-18 13:00:00,8.73,8.74,8.71,8.72,220454.0,6.7479,6.7556,6.7324,6.7401,220454.0
2015-09-18 13:30:00,8.72,8.74,8.69,8.71,223470.0,6.7401,6.7556,6.7169,6.7324,223470.0
2015-09-18 14:00:00,8.7,8.74,8.7,8.72,374498.0,6.7247,6.7556,6.7247,6.7401,374498.0
2015-09-18 14:30:00,8.72,8.73,8.7,8.72,371682.0,6.7401,6.7479,6.7247,6.7401,371682.0
2015-09-18 15:00:00,8.72,8.73,8.67,8.7,770058.0,6.7401,6.7479,6.7015,6.7247,770058.0
2015-09-18 15:30:00,8.69,8.72,8.69,8.72,1562032.0,6.7169,6.7401,6.7169,6.7401,1562032.0
2015-09-21 09:30:00,8.85,8.85,8.78,8.8,468794.0,6.8406,6.8406,6.7865,6.802,468794.0
2015-09-21 10:00:00,8.79,8.86,8.79,8.84,520504.0,6.7942,6.8483,6.7942,6.8329,520504.0
2015-09-21 10:30:00,8.84,8.86,8.84,8.85,406208.0,6.8329,6.8483,6.8329,6.8406,406208.0
2015-09-21 11:00:00,8.85,8.86,8.85,8.86,297468.0,6.8406,6.8483,6.8406,6.8483,297468.0
2015-09-21 11:30:00,8.86,8.88,8.85,8.86,405218.0,6.8483,6.8638,6.8406,6.8483,405218.0
2015-09-21 12:00:00,8.87,8.87,8.85,8.87,350012.0,6.8561,6.8561,6.8406,6.8561,350012.0
2015-09-21 12:30:00,8.87,8.88,8.85,8.88,728884.0,6.8561,6.8638,6.8406,6.8638,728884.0
2015-09-21 13:00:00,8.88,8.9,8.86,8.9,290908.0,6.8638,6.8793,6.8483,6.8793,290908.0
2015-09-21 13:30:00,8.9,8.94,8.88,8.94,501694.0,6.8793,6.9102,6.8638,6.9102,501694.0
2015-09-21 14:00:00,8.94,8.95,8.94,8.95,491336.0,6.9102,6.9179,6.9102,6.9179,491336.0
2015-09-21 14:30:00,8.95,8.97,8.94,8.96,278382.0,6.9179,6.9334,6.9102,6.9256,278382.0
2015-09-21 15:00:00,8.96,8.96,8.95,8.96,392024.0,6.9256,6.9256,6.9179,6.9256,392024.0
2015-09-21 15:30:00,8.96,8.96,8.92,8.94,949304.0,6.9256,6.9256,6.8947,6.9102,949304.0
2015-09-22 09:30:00,8.84,8.91,8.82,8.9,763876.0,6.8329,6.887,6.8174,6.8793,763876.0
2015-09-22 10:00:00,8.9,8.96,8.88,8.9,784346.0,6.8793,6.9256,6.8638,6.8793,784346.0
2015-09-22 10:30:00,8.89,8.9,8.84,8.86,571392.0,6.8715,6.8793,6.8329,6.8483,571392.0
2015-09-22 11:00:00,8.86,8.88,8.85,8.85,279892.0,6.8483,6.8638,6.8406,6.8406,279892.0
2015-09-22 11:30:00,8.85,8.87,8.83,8.83,546992.0,6.8406,6.8561,6.8251,6.8251,546992.0
2015-09-22 12:00:00,8.83,8.87,8.81,8.84,358578.0,6.8251,6.8561,6.8097,6.8329,358578.0
2015-09-22 12:30:00,8.85,8.86,8.83,8.83,242694.0,6.8406,6.8483,6.8251,6.8251,242694.0
2015-09-22 13:00:00,8.83,8.86,8.82,8.83,252916.0,6.8251,6.8483,6.8174,6.8251,252916.0
2015-09-22 13:30:00,8.83,8.85,8.82,8.83,209624.0,6.8251,6.8406,6.8174,6.8251,209624.0
2015-09-22 14:00:00,8.83,8.84,8.81,8.83,233572.0,6.8251,6.8329,6.8097,6.8251,233572.0
2015-09-22 14:30:00,8.83,8.84,8.81,8.83,323190.0,6.8251,6.8329,6.8097,6.8251,323190.0
2015-09-22 15:00:00,8.83,8.86,8.81,8.86,773656.0,6.8251,6.8483,6.8097,6.8483,773656.0
2015-09-22 15:30:00,8.86,8.88,8.85,8.87,1529286.0,6.8483,6.8638,6.8406,6.8561,1529286.0
2015-09-23 09:30:00,8.96,8.97,8.87,8.92,458236.0,6.9256,6.9334,6.8561,6.8947,458236.0
2015-09-23 10:00:00,8.91,8.96,8.91,8.96,338232.0,6.887,6.9256,6.887,6.9256,338232.0
2015-09-23 10:30:00,8.96,8.96,8.94,8.94,237202.0,6.9256,6.9256,6.9102,6.9102,237202.0
2015-09-23 11:00:00,8.94,8.94,8.9,8.91,312818.0,6.9102,6.9102,6.8793,6.887,312818.0
2015-09-23 11:30:00,8.91,8.91,8.88,8.89,294370.0,6.887,6.887,6.8638,6.8715,294370.0
2015-09-23 12:00:00,8.89,8.89,8.84,8.85,413430.0,6.8715,6.8715,6.8329,6.8406,413430.0
2015-09-23 12:30:00,8.85,8.86,8.82,8.85,564550.0,6.8406,6.8483,6.8174,6.8406,564550.0
2015-09-23 13:00:00,8.85,8.88,8.84,8.84,359788.0,6.8406,6.8638,6.8329,6.8329,359788.0
2015-09-23 13:30:00,8.84,8.88,8.84,8.86,297850.0,6.8329,6.8638,6.8329,6.8483,297850.0
2015-09-23 14:00:00,8.86,8.88,8.84,8.85,254982.0,6.8483,6.8638,6.8329,6.8406,254982.0
2015-09-23 14:30:00,8.85,8.86,8.82,8.84,486046.0,6.8406,6.8483,6.8174,6.8329,486046.0
2015-09-23 15:00:00,8.84,8.85,8.82,8.83,512168.0,6.8329,6.8406,6.8174,6.8251,512168.0
2015-09-23 15:30:00,8.84,8.86,8.82,8.83,849986.0,6.8329,6.8483,6.8174,6.8251,849986.0
2015-09-24 09:30:00,8.91,8.94,8.81,8.85,1235972.0,6.887,6.9102,6.8097,6.8406,1235972.0
2015-09-24 10:00:00,8.85,8.88,8.83,8.86,634122.0,6.8406,6.8638,6.8251,6.8483,634122.0
2015-09-24 10:30:00,8.86,8.87,8.8,8.81,605796.0,6.8483,6.8561,6.802,6.8097,605796.0
2015-09-24 11:00:00,8.81,8.83,8.78,8.79,275804.0,6.8097,6.8251,6.7865,6.7942,275804.0
2015-09-24 11:30:00,8.8,8.84,8.78,8.83,348816.0,6.802,6.8329,6.7865,6.8251,348816.0
2015-09-24 12:00:00,8.83,8.85,8.82,8.84,282802.0,6.8251,6.8406,6.8174,6.8329,282802.0
2015-09-24 12:30:00,8.84,8.86,8.8,8.8,370322.0,6.8329,6.8483,6.802,6.802,370322.0
2015-09-24 13:00:00,8.8,8.83,8.79,8.83,197150.0,6.802,6.8251,6.7942,6.8251,197150.0
2015-09-24 13:30:00,8.83,8.85,8.81,8.82,396538.0,6.8251,6.8406,6.8097,6.8174,396538.0
2015-09-24 14:00:00,8.82,8.83,8.81,8.81,360408.0,6.8174,6.8251,6.8097,6.8097,360408.0
2015-09-24 14:30:00,8.81,8.88,8.81,8.87,555564.0,6.8097,6.8638,6.8097,6.8561,555564.0
2015-09-24 15:00:00,8.87,8.87,8.81,8.84,514446.0,6.8561,6.8561,6.8097,6.8329,514446.0
2015-09-24 15:30:00,8.84,8.84,8.8,8.84,1279374.0,6.8329,6.8329,6.802,6.8329,1279374.0
2015-09-25 09:30:00,8.89,8.93,8.87,8.88,556162.0,6.8715,6.9024,6.8561,6.8638,556162.0
2015-09-25 10:00:00,8.89,8.89,8.85,8.85,312208.0,6.8715,6.8715,6.8406,6.8406,312208.0
2015-09-25 10:30:00,8.85,8.88,8.82,8.88,487648.0,6.8406,6.8638,6.8174,6.8638,487648.0
2015-09-25 11:00:00,8.87,8.92,8.87,8.91,259290.0,6.8561,6.8947,6.8561,6.887,259290.0
2015-09-25 11:30:00,8.9,8.91,8.87,8.9,231826.0,6.8793,6.887,6.8561,6.8793,231826.0
2015-09-25 12:00:00,8.9,8.91,8.89,8.9,156110.0,6.8793,6.887,6.8715,6.8793,156110.0
2015-09-25 12:30:00,8.9,8.93,8.9,8.93,126274.0,6.8793,6.9024,6.8793,6.9024,126274.0
2015-09-25 13:00:00,8.93,8.94,8.92,8.92,106202.0,6.9024,6.9102,6.8947,6.8947,106202.0
2015-09-25 13:30:00,8.92,8.93,8.9,8.91,173094.0,6.8947,6.9024,6.8793,6.887,173094.0
2015-09-25 14:00:00,8.91,8.92,8.88,8.89,338996.0,6.887,6.8947,6.8638,6.8715,338996.0
2015-09-25 14:30:00,8.9,8.93,8.88,8.93,862252.0,6.8793,6.9024,6.8638,6.9024,862252.0
2015-09-25 15:00:00,8.93,8.93,8.88,8.9,724336.0,6.9024,6.9024,6.8638,6.8793,724336.0
2015-09-25 15:30:00,8.9,8.93,8.9,8.91,1271378.0,6.8793,6.9024,6.8793,6.887,1271378.0
2015-09-28 09:30:00,8.9,8.94,8.86,8.91,516282.0,6.8793,6.9102,6.8483,6.887,516282.0
2015-09-28 10:00:00,8.91,8.92,8.89,8.9,406962.0,6.887,6.8947,6.8715,6.8793,406962.0
2015-09-28 10:30:00,8.9,8.92,8.89,8.9,549012.0,6.8793,6.8947,6.8715,6.8793,549012.0
2015-09-28 11:00:00,8.9,8.91,8.89,8.9,232028.0,6.8793,6.887,6.8715,6.8793,232028.0
2015-09-28 11:30:00,8.9,8.91,8.88,8.9,498332.0,6.8793,6.887,6.8638,6.8793,498332.0
2015-09-28 12:00:00,8.89,8.9,8.85,8.87,277698.0,6.8715,6.8793,6.8406,6.8561,277698.0
2015-09-28 12:30:00,8.87,8.87,8.84,8.86,211118.0,6.8561,6.8561,6.8329,6.8483,211118.0
2015-09-28 13:00:00,8.85,8.86,8.83,8.85,249810.0,6.8406,6.8483,6.8251,6.8406,249810.0
2015-09-28 13:30:00,8.85,8.86,8.83,8.85,304188.0,6.8406,6.8483,6.8251,6.8406,304188.0
2015-09-28 14:00:00,8.85,8.88,8.83,8.87,719432.0,6.8406,6.8638,6.8251,6.8561,719432.0
2015-09-28 14:30:00,8.87,8.91,8.87,8.89,448214.0,6.8561,6.887,6.8561,6.8715,448214.0
2015-09-28 15:00:00,8.89,8.9,8.88,8.89,619566.0,6.8715,6.8793,6.8638,6.8715,619566.0
2015-09-28 15:30:00,8.89,8.92,8.89,8.92,2128144.0,6.8715,6.8947,6.8715,6.8947,2128144.0
2015-09-29 09:30:00,8.92,8.95,8.89,8.95,566456.0,6.8947,6.9179,6.8715,6.9179,566456.0
2015-09-29 10:00:00,8.93,8.97,8.92,8.96,264638.0,6.9024,6.9334,6.8947,6.9256,264638.0
2015-09-29 10:30:00,8.96,8.97,8.95,8.97,257298.0,6.9256,6.9334,6.9179,6.9334,257298.0
2015-09-29 11:00:00,8.97,9.03,8.96,9.03,1077470.0,6.9334,6.9797,6.9256,6.9797,1077470.0
2015-09-29 11:30:00,9.03,9.03,8.99,9.03,349184.0,6.9797,6.9797,6.9488,6.9797,349184.0
2015-09-29 12:00:00,9.03,9.03,8.99,9.01,323160.0,6.9797,6.9797,6.9488,6.9643,323160.0
2015-09-29 12:30:00,9.02,9.02,8.97,8.97,373860.0,6.972,6.972,6.9334,6.9334,373860.0
2015-09-29 13:00:00,8.97,9.02,8.97,9.01,218040.0,6.9334,6.972,6.9334,6.9643,218040.0
2015-09-29 13:30:00,9.02,9.03,9.01,9.02,285202.0,6.972,6.9797,6.9643,6.972,285202.0
2015-09-29 14:00:00,9.01,9.05,8.99,9.05,606978.0,6.9643,6.9952,6.9488,6.9952,606978.0
2015-09-29 14:30:00,9.05,9.06,9.01,9.01,926832.0,6.9952,7.0029,6.9643,6.9643,926832.0
2015-09-29 15:00:00,9.01,9.02,8.97,8.99,690974.0,6.9643,6.972,6.9334,6.9488,690974.0
2015-09-29 15:30:00,8.99,9.04,8.99,9.03,1333560.0,6.9488,6.9875,6.9488,6.9797,1333560.0
2015-09-30 09:30:00,9.18,9.3,9.15,9.27,1140392.0,7.0957,7.1884,7.0725,7.1652,1140392.0
2015-09-30 10:00:00,9.27,9.36,9.27,9.36,1371730.0,7.1652,7.2348,7.1652,7.2348,1371730.0
2015-09-30 10:30:00,9.36,9.38,9.34,9.38,1056292.0,7.2348,7.2503,7.2194,7.2503,1056292.0
2015-09-30 11:00:00,9.38,9.4,9.34,9.38,550424.0,7.2503,7.2657,7.2194,7.2503,550424.0
2015-09-30 11:30:00,9.38,9.44,9.38,9.44,944630.0,7.2503,7.2966,7.2503,7.2966,944630.0
2015-09-30 12:00:00,9.44,9.47,9.43,9.47,975250.0,7.2966,7.3198,7.2889,7.3198,975250.0
2015-09-30 12:30:00,9.47,9.48,9.45,9.48,440040.0,7.3198,7.3276,7.3044,7.3276,440040.0
2015-09-30 13:00:00,9.48,9.52,9.48,9.51,610934.0,7.3276,7.3585,7.3276,7.3508,610934.0
2015-09-30 13:30:00,9.52,9.54,9.49,9.51,1301312.0,7.3585,7.3739,7.3353,7.3508,1301312.0
2015-09-30 14:00:00,9.51,9.55,9.49,9.55,2132424.0,7.3508,7.3817,7.3353,7.3817,2132424.0
2015-09-30 14:30:00,9.54,9.58,9.5,9.56,1028492.0,7.3739,7.4049,7.343,7.3894,1028492.0
2015-09-30 15:00:00,9.55,9.57,9.52,9.54,3505896.0,7.3817,7.3971,7.3585,7.3739,3505896.0
2015-09-30 15:30:00,9.54,9.58,9.53,9.54,4771606.0,7.3739,7.4049,7.3662,7.3739,4771606.0
2015-10-01 09:30:00,9.52,9.53,9.41,9.43,1588752.0,7.3585,7.3662,7.2735,7.2889,1588752.0
2015-10-01 10:00:00,9.43,9.45,9.4,9.44,1486462.0,7.2889,7.3044,7.2657,7.2966,1486462.0
2015-10-01 10:30:00,9.44,9.47,9.41,9.43,692360.0,7.2966,7.3198,7.2735,7.2889,692360.0
2015-10-01 11:00:00,9.42,9.46,9.42,9.42,533578.0,7.2812,7.3121,7.2812,7.2812,533578.0
2015-10-01 11:30:00,9.42,9.43,9.36,9.38,574428.0,7.2812,7.2889,7.2348,7.2503,574428.0
2015-10-01 12:00:00,9.38,9.38,9.31,9.36,766426.0,7.2503,7.2503,7.1962,7.2348,766426.0
2015-10-01 12:30:00,9.36,9.38,9.34,9.37,326824.0,7.2348,7.2503,7.2194,7.2425,326824.0
2015-10-01 13:00:00,9.38,9.38,9.34,9.36,243534.0,7.2503,7.2503,7.2194,7.2348,243534.0
2015-10-01 13:30:00,9.36,9.4,9.36,9.39,366858.0,7.2348,7.2657,7.2348,7.258,366858.0
2015-10-01 14:00:00,9.39,9.4,9.37,9.37,506636.0,7.258,7.2657,7.2425,7.2425,506636.0
2015-10-01 14:30:00,9.37,9.42,9.37,9.41,469486.0,7.2425,7.2812,7.2425,7.2735,469486.0
2015-10-01 15:00:00,9.42,9.44,9.4,9.43,553400.0,7.2812,7.2966,7.2657,7.2889,553400.0
2015-10-01 15:30:00,9.43,9.45,9.38,9.45,1162868.0,7.2889,7.3044,7.2503,7.3044,1162868.0
2015-10-02 09:30:00,9.37,9.38,9.23,9.25,1639842.0,7.2425,7.2503,7.1343,7.1498,1639842.0
2015-10-02 10:00:00,9.26,9.28,9.19,9.24,1121798.0,7.1575,7.173,7.1034,7.1421,1121798.0
2015-10-02 10:30:00,9.24,9.31,9.24,9.3,411816.0,7.1421,7.1962,7.1421,7.1884,411816.0
2015-10-02 11:00:00,9.3,9.31,9.24,9.26,850662.0,7.1884,7.1962,7.1421,7.1575,850662.0
2015-10-02 11:30:00,9.26,9.29,9.25,9.27,324280.0,7.1575,7.1807,7.1498,7.1652,324280.0
2015-10-02 12:00:00,9.27,9.33,9.26,9.32,551276.0,7.1652,7.2116,7.1575,7.2039,551276.0
2015-10-02 12:30:00,9.32,9.35,9.29,9.33,900462.0,7.2039,7.2271,7.1807,7.2116,900462.0
2015-10-02 13:00:00,9.32,9.36,9.31,9.36,518108.0,7.2039,7.2348,7.1962,7.2348,518108.0
2015-10-02 13:30:00,9.36,9.36,9.31,9.31,506134.0,7.2348,7.2348,7.1962,7.1962,506134.0
2015-10-02 14:00:00,9.32,9.36,9.31,9.35,447916.0,7.2039,7.2348,7.1962,7.2271,447916.0
2015-10-02 14:30:00,9.35,9.36,9.33,9.33,586020.0,7.2271,7.2348,7.2116,7.2116,586020.0
2015-10-02 15:00:00,9.34,9.42,9.33,9.42,448262.0,7.2194,7.2812,7.2116,7.2812,448262.0
2015-10-02 15:30:00,9.42,9.45,9.41,9.45,1085466.0,7.2812,7.3044,7.2735,7.3044,1085466.0
2015-10-05 09:30:00,9.53,9.6,9.51,9.6,378318.0,7.3662,7.4203,7.3508,7.4203,378318.0
2015-10-05 10:00:00,9.6,9.62,9.58,9.61,201252.0,7.4203,7.4358,7.4049,7.4281,201252.0
2015-10-05 10:30:00,9.61,9.65,9.59,9.65,467378.0,7.4281,7.459,7.4126,7.459,467378.0
2015-10-05 11:00:00,9.65,9.72,9.65,9.72,801022.0,7.459,7.5131,7.459,7.5131,801022.0
2015-10-05 11:30:00,9.72,9.72,9.67,9.69,320948.0,7.5131,7.5131,7.4744,7.4899,320948.0
2015-10-05 12:00:00,9.7,9.7,9.67,9.68,350758.0,7.4976,7.4976,7.4744,7.4822,350758.0
2015-10-05 12:30:00,9.68,9.71,9.66,9.69,968494.0,7.4822,7.5053,7.4667,7.4899,968494.0
2015-10-05 13:00:00,9.69,9.7,9.68,9.69,159132.0,7.4899,7.4976,7.4822,7.4899,159132.0
2015-10-05 13:30:00,9.69,9.7,9.68,9.69,187208.0,7.4899,7.4976,7.4822,7.4899,187208.0
2015-10-05 14:00:00,9.69,9.71,9.68,9.69,456294.0,7.4899,7.5053,7.4822,7.4899,456294.0
2015-10-05 14:30:00,9.69,9.71,9.68,9.7,482376.0,7.4899,7.5053,7.4822,7.4976,482376.0
2015-10-05 15:00:00,9.7,9.72,9.69,9.72,742684.0,7.4976,7.5131,7.4899,7.5131,742684.0
2015-10-05 15:30:00,9.72,9.73,9.7,9.72,1506034.0,7.5131,7.5208,7.4976,7.5131,1506034.0
2015-10-06 09:30:00,9.55,9.57,9.51,9.56,1502064.0,7.3817,7.3971,7.3508,7.3894,1502064.0
2015-10-06 10:00:00,9.56,9.57,9.52,9.53,685780.0,7.3894,7.3971,7.3585,7.3662,685780.0
2015-10-06 10:30:00,9.53,9.54,9.47,9.5,937596.0,7.3662,7.3739,7.3198,7.343,937596.0
2015-10-06 11:00:00,9.5,9.53,9.49,9.5,786038.0,7.343,7.3662,7.3353,7.343,786038.0
2015-10-06 11:30:00,9.51,9.52,9.49,9.51,632470.0,7.3508,7.3585,7.3353,7.3508,632470.0
2015-10-06 12:00:00,9.51,9.53,9.49,9.51,383068.0,7.3508,7.3662,7.3353,7.3508,383068.0
2015-10-06 12:30:00,9.51,9.53,9.49,9.52,392786.0,7.3508,7.3662,7.3353,7.3585,392786.0
2015-10-06 13:00:00,9.51,9.56,9.5,9.53,1303012.0,7.3508,7.3894,7.343,7.3662,1303012.0
2015-10-06 13:30:00,9.53,9.54,9.51,9.54,302256.0,7.3662,7.3739,7.3508,7.3739,302256.0
2015-10-06 14:00:00,9.54,9.56,9.53,9.55,362394.0,7.3739,7.3894,7.3662,7.3817,362394.0
2015-10-06 14:30:00,9.55,9.55,9.49,9.49,512972.0,7.3817,7.3817,7.3353,7.3353,512972.0
2015-10-06 15:00:00,9.49,9.51,9.48,9.49,454368.0,7.3353,7.3508,7.3276,7.3353,454368.0
2015-10-06 15:30:00,9.5,9.52,9.49,9.5,1554104.0,7.343,7.3585,7.3353,7.343,1554104.0
2015-10-07 09:30:00,9.45,9.47,9.44,9.47,1052336.0,7.3044,7.3198,7.2966,7.3198,1052336.0
2015-10-07 10:00:00,9.47,9.5,9.46,9.49,613132.0,7.3198,7.343,7.3121,7.3353,613132.0
2015-10-07 10:30:00,9.49,9.5,9.45,9.48,484372.0,7.3353,7.343,7.3044,7.3276,484372.0
2015-10-07 11:00:00,9.48,9.48,9.42,9.42,465046.0,7.3276,7.3276,7.2812,7.2812,465046.0
2015-10-07 11:30:00,9.42,9.45,9.42,9.45,273306.0,7.2812,7.3044,7.2812,7.3044,273306.0
2015-10-07 12:00:00,9.45,9.45,9.42,9.43,241258.0,7.3044,7.3044,7.2812,7.2889,241258.0
2015-10-07 12:30:00,9.43,9.45,9.42,9.43,347630.0,7.2889,7.3044,7.2812,7.2889,347630.0
2015-10-07 13:00:00,9.43,9.44,9.42,9.44,506326.0,7.2889,7.2966,7.2812,7.2966,506326.0
2015-10-07 13:30:00,9.44,9.46,9.43,9.45,546708.0,7.2966,7.3121,7.2889,7.3044,546708.0
2015-10-07 14:00:00,9.45,9.46,9.44,9.46,292774.0,7.3044,7.3121,7.2966,7.3121,292774.0
2015-10-07 14:30:00,9.46,9.47,9.44,9.46,399766.0,7.3121,7.3198,7.2966,7.3121,399766.0
2015-10-07 15:00:00,9.46,9.49,9.45,9.47,433372.0,7.3121,7.3353,7.3044,7.3198,433372.0
2015-10-07 15:30:00,9.47,9.51,9.47,9.5,985722.0,7.3198,7.3508,7.3198,7.343,985722.0
2015-10-08 09:30:00,9.43,9.56,9.43,9.52,1168998.0,7.2889,7.3894,7.2889,7.3585,1168998.0
2015-10-08 10:00:00,9.52,9.53,9.49,9.5,966634.0,7.3585,7.3662,7.3353,7.343,966634.0
2015-10-08 10:30:00,9.49,9.51,9.49,9.51,923008.0,7.3353,7.3508,7.3353,7.3508,923008.0
2015-10-08 11:00:00,9.51,9.53,9.49,9.5,775500.0,7.3508,7.3662,7.3353,7.343,775500.0
2015-10-08 11:30:00,9.5,9.53,9.5,9.53,676234.0,7.343,7.3662,7.343,7.3662,676234.0
2015-10-08 12:00:00,9.53,9.53,9.47,9.48,1007962.0,7.3662,7.3662,7.3198,7.3276,1007962.0
2015-10-08 12:30:00,9.48,9.49,9.47,9.48,377280.0,7.3276,7.3353,7.3198,7.3276,377280.0
2015-10-08 13:00:00,9.48,9.49,9.47,9.49,471478.0,7.3276,7.3353,7.3198,7.3353,471478.0
2015-10-08 13:30:00,9.49,9.51,9.47,9.48,308712.0,7.3353,7.3508,7.3198,7.3276,308712.0
2015-10-08 14:00:00,9.48,9.52,9.47,9.5,594178.0,7.3276,7.3585,7.3198,7.343,594178.0
2015-10-08 14:30:00,9.51,9.53,9.5,9.53,632208.0,7.3508,7.3662,7.343,7.3662,632208.0
2015-10-08 15:00:00,9.53,9.54,9.51,9.52,598968.0,7.3662,7.3739,7.3508,7.3585,598968.0
2015-10-08 15:30:00,9.52,9.58,9.52,9.58,1827114.0,7.3585,7.4049,7.3585,7.4049,1827114.0
2015-10-09 09:30:00,9.7,9.7,9.56,9.65,2548736.0,7.4976,7.4976,7.3894,7.459,2548736.0
2015-10-09 10:00:00,9.65,9.66,9.62,9.63,1451438.0,7.459,7.4667,7.4358,7.4435,1451438.0
2015-10-09 10:30:00,9.63,9.65,9.6,9.62,889724.0,7.4435,7.459,7.4203,7.4358,889724.0
2015-10-09 11:00:00,9.62,9.62,9.6,9.62,723580.0,7.4358,7.4358,7.4203,7.4358,723580.0
2015-10-09 11:30:00,9.62,9.63,9.6,9.62,693608.0,7.4358,7.4435,7.4203,7.4358,693608.0
2015-10-09 12:00:00,9.62,9.63,9.61,9.61,539250.0,7.4358,7.4435,7.4281,7.4281,539250.0
2015-10-09 12:30:00,9.62,9.62,9.59,9.59,686152.0,7.4358,7.4358,7.4126,7.4126,686152.0
2015-10-09 13:00:00,9.59,9.6,9.53,9.54,958032.0,7.4126,7.4203,7.3662,7.3739,958032.0
2015-10-09 13:30:00,9.54,9.58,9.53,9.56,858708.0,7.3739,7.4049,7.3662,7.3894,858708.0
2015-10-09 14:00:00,9.56,9.56,9.51,9.52,945096.0,7.3894,7.3894,7.3508,7.3585,945096.0
2015-10-09 14:30:00,9.52,9.56,9.51,9.56,1183110.0,7.3585,7.3894,7.3508,7.3894,1183110.0
2015-10-09 15:00:00,9.56,9.56,9.52,9.53,1235450.0,7.3894,7.3894,7.3585,7.3662,1235450.0
2015-10-09 15:30:00,9.53,9.59,9.53,9.57,2519286.0,7.3662,7.4126,7.3662,7.3971,2519286.0
2015-10-12 09:30:00,9.34,9.52,8.94,9.12,5163466.0,7.2194,7.3585,6.9102,7.0493,5163466.0
2015-10-12 10:00:00,9.12,9.13,8.97,8.98,2405368.0,7.0493,7.057,6.9334,6.9411,2405368.0
2015-10-12 10:30:00,8.98,8.99,8.83,8.9,3056474.0,6.9411,6.9488,6.8251,6.8793,3056474.0
2015-10-12 11:00:00,8.9,8.99,8.9,8.97,1092292.0,6.8793,6.9488,6.8793,6.9334,1092292.0
2015-10-12 11:30:00,8.97,9.02,8.95,8.96,823624.0,6.9334,6.972,6.9179,6.9256,823624.0
2015-10-12 12:00:00,8.95,8.95,8.87,8.94,1254342.0,6.9179,6.9179,6.8561,6.9102,1254342.0
2015-10-12 12:30:00,8.94,8.95,8.9,8.94,781818.0,6.9102,6.9179,6.8793,6.9102,781818.0
2015-10-12 13:00:00,8.94,8.95,8.87,8.94,1520948.0,6.9102,6.9179,6.8561,6.9102,1520948.0
2015-10-12 13:30:00,8.95,8.98,8.93,8.94,2029576.0,6.9179,6.9411,6.9024,6.9102,2029576.0
2015-10-12 14:00:00,8.94,8.99,8.9,8.9,679560.0,6.9102,6.9488,6.8793,6.8793,679560.0
2015-10-12 14:30:00,8.9,8.95,8.86,8.95,1267178.0,6.8793,6.9179,6.8483,6.9179,1267178.0
2015-10-12 15:00:00,8.95,8.95,8.89,8.92,1472298.0,6.9179,6.9179,6.8715,6.8947,1472298.0
2015-10-12 15:30:00,8.92,8.97,8.91,8.94,3953762.0,6.8947,6.9334,6.887,6.9102,3953762.0
2015-10-13 09:30:00,8.89,8.89,8.7,8.74,1747066.0,6.8715,6.8715,6.7247,6.7556,1747066.0
2015-10-13 10:00:00,8.75,8.76,8.62,8.72,2357852.0,6.7633,6.771,6.6628,6.7401,2357852.0
2015-10-13 10:30:00,8.72,8.74,8.65,8.74,1520140.0,6.7401,6.7556,6.686,6.7556,1520140.0
2015-10-13 11:00:00,8.74,8.77,8.7,8.71,1383726.0,6.7556,6.7788,6.7247,6.7324,1383726.0
2015-10-13 11:30:00,8.7,8.71,8.68,8.7,1218210.0,6.7247,6.7324,6.7092,6.7247,1218210.0
2015-10-13 12:00:00,8.7,8.7,8.67,8.69,557252.0,6.7247,6.7247,6.7015,6.7169,557252.0
2015-10-13 12:30:00,8.69,8.71,8.67,8.68,543458.0,6.7169,6.7324,6.7015,6.7092,543458.0
2015-10-13 13:00:00,8.68,8.73,8.68,8.72,598172.0,6.7092,6.7479,6.7092,6.7401,598172.0
2015-10-13 13:30:00,8.72,8.72,8.7,8.7,571288.0,6.7401,6.7401,6.7247,6.7247,571288.0
2015-10-13 14:00:00,8.71,8.71,8.7,8.7,535522.0,6.7324,6.7324,6.7247,6.7247,535522.0
2015-10-13 14:30:00,8.7,8.76,8.69,8.76,848642.0,6.7247,6.771,6.7169,6.771,848642.0
2015-10-13 15:00:00,8.76,8.83,8.75,8.76,1381000.0,6.771,6.8251,6.7633,6.771,1381000.0
2015-10-13 15:30:00,8.76,8.8,8.74,8.77,2178016.0,6.771,6.802,6.7556,6.7788,2178016.0
2015-10-14 09:30:00,8.85,8.86,8.71,8.72,2219844.0,6.8406,6.8483,6.7324,6.7401,2219844.0
2015-10-14 10:00:00,8.72,8.72,8.66,8.7,1026482.0,6.7401,6.7401,6.6937,6.7247,1026482.0
2015-10-14 10:30:00,8.7,8.71,8.67,8.7,584718.0,6.7247,6.7324,6.7015,6.7247,584718.0
2015-10-14 11:00:00,8.7,8.7,8.67,8.69,556560.0,6.7247,6.7247,6.7015,6.7169,556560.0
2015-10-14 11:30:00,8.69,8.7,8.67,8.7,545562.0,6.7169,6.7247,6.7015,6.7247,545562.0
2015-10-14 12:00:00,8.7,8.7,8.67,8.7,992624.0,6.7247,6.7247,6.7015,6.7247,992624.0
2015-10-14 12:30:00,8.7,8.72,8.69,8.7,694622.0,6.7247,6.7401,6.7169,6.7247,694622.0
2015-10-14 13:00:00,8.7,8.71,8.68,8.69,277026.0,6.7247,6.7324,6.7092,6.7169,277026.0
2015-10-14 13:30:00,8.69,8.7,8.67,8.69,549164.0,6.7169,6.7247,6.7015,6.7169,549164.0
2015-10-14 14:00:00,8.69,8.71,8.68,8.68,692962.0,6.7169,6.7324,6.7092,6.7092,692962.0
2015-10-14 14:30:00,8.68,8.69,8.67,8.69,517234.0,6.7092,6.7169,6.7015,6.7169,517234.0
2015-10-14 15:00:00,8.69,8.71,8.67,8.7,911800.0,6.7169,6.7324,6.7015,6.7247,911800.0
2015-10-14 15:30:00,8.7,8.71,8.68,8.7,1797544.0,6.7247,6.7324,6.7092,6.7247,1797544.0
2015-10-15 09:30:00,8.7,8.73,8.65,8.66,489274.0,6.776,6.7994,6.7371,6.7449,489274.0
2015-10-15 10:00:00,8.67,8.69,8.65,8.69,400182.0,6.7527,6.7682,6.7371,6.7682,400182.0
2015-10-15 10:30:00,8.69,8.72,8.68,8.69,382084.0,6.7682,6.7916,6.7605,6.7682,382084.0
2015-10-15 11:00:00,8.68,8.72,8.68,8.72,316436.0,6.7605,6.7916,6.7605,6.7916,316436.0
2015-10-15 11:30:00,8.72,8.72,8.7,8.71,347082.0,6.7916,6.7916,6.776,6.7838,347082.0
2015-10-15 12:00:00,8.71,8.71,8.68,8.68,313104.0,6.7838,6.7838,6.7605,6.7605,313104.0
2015-10-15 12:30:00,8.69,8.69,8.65,8.68,1293996.0,6.7682,6.7682,6.7371,6.7605,1293996.0
2015-10-15 13:00:00,8.67,8.68,8.63,8.68,1120736.0,6.7527,6.7605,6.7215,6.7605,1120736.0
2015-10-15 13:30:00,8.68,8.7,8.67,8.7,416590.0,6.7605,6.776,6.7527,6.776,416590.0
2015-10-15 14:00:00,8.7,8.72,8.69,8.71,401906.0,6.776,6.7916,6.7682,6.7838,401906.0
2015-10-15 14:30:00,8.71,8.73,8.71,8.72,450826.0,6.7838,6.7994,6.7838,6.7916,450826.0
2015-10-15 15:00:00,8.72,8.72,8.69,8.72,644446.0,6.7916,6.7916,6.7682,6.7916,644446.0
2015-10-15 15:30:00,8.72,8.72,8.7,8.72,1656680.0,6.7916,6.7916,6.776,6.7916,1656680.0
2015-10-16 09:30:00,8.75,8.78,8.7,8.78,673190.0,6.815,6.8383,6.776,6.8383,673190.0
2015-10-16 10:00:00,8.77,8.84,8.77,8.82,852334.0,6.8306,6.8851,6.8306,6.8695,852334.0
2015-10-16 10:30:00,8.82,8.87,8.8,8.86,653320.0,6.8695,6.9084,6.8539,6.9007,653320.0
2015-10-16 11:00:00,8.86,8.88,8.86,8.88,541206.0,6.9007,6.9162,6.9007,6.9162,541206.0
2015-10-16 11:30:00,8.88,8.92,8.87,8.9,896818.0,6.9162,6.9474,6.9084,6.9318,896818.0
2015-10-16 12:00:00,8.9,8.92,8.89,8.9,1168134.0,6.9318,6.9474,6.924,6.9318,1168134.0
2015-10-16 12:30:00,8.9,8.9,8.88,8.88,415302.0,6.9318,6.9318,6.9162,6.9162,415302.0
2015-10-16 13:00:00,8.88,8.91,8.88,8.9,550126.0,6.9162,6.9396,6.9162,6.9318,550126.0
2015-10-16 13:30:00,8.9,8.94,8.9,8.93,651292.0,6.9318,6.963,6.9318,6.9552,651292.0
2015-10-16 14:00:00,8.93,8.97,8.9,8.97,734788.0,6.9552,6.9863,6.9318,6.9863,734788.0
2015-10-16 14:30:00,8.97,9.02,8.96,8.99,1173622.0,6.9863,7.0253,6.9785,7.0019,1173622.0
2015-10-16 15:00:00,8.99,9.02,8.97,9.01,744654.0,7.0019,7.0253,6.9863,7.0175,744654.0
2015-10-16 15:30:00,9.01,9.04,9.0,9.03,2672840.0,7.0175,7.0408,7.0097,7.0331,2672840.0
2015-10-19 09:30:00,9.0,9.01,8.91,8.99,665410.0,7.0097,7.0175,6.9396,7.0019,665410.0
2015-10-19 10:00:00,8.99,9.02,8.98,9.0,530980.0,7.0019,7.0253,6.9941,7.0097,530980.0
2015-10-19 10:30:00,9.0,9.02,8.99,9.01,673498.0,7.0097,7.0253,7.0019,7.0175,673498.0
2015-10-19 11:00:00,9.01,9.01,9.0,9.01,229592.0,7.0175,7.0175,7.0097,7.0175,229592.0
2015-10-19 11:30:00,9.0,9.04,9.0,9.01,390870.0,7.0097,7.0408,7.0097,7.0175,390870.0
2015-10-19 12:00:00,9.01,9.01,8.94,8.95,789466.0,7.0175,7.0175,6.963,6.9707,789466.0
2015-10-19 12:30:00,8.95,8.98,8.94,8.96,833400.0,6.9707,6.9941,6.963,6.9785,833400.0
2015-10-19 13:00:00,8.97,8.98,8.95,8.96,383576.0,6.9863,6.9941,6.9707,6.9785,383576.0
2015-10-19 13:30:00,8.96,8.97,8.95,8.97,464996.0,6.9785,6.9863,6.9707,6.9863,464996.0
2015-10-19 14:00:00,8.97,8.97,8.95,8.95,310484.0,6.9863,6.9863,6.9707,6.9707,310484.0
2015-10-19 14:30:00,8.95,8.97,8.95,8.95,342592.0,6.9707,6.9863,6.9707,6.9707,342592.0
2015-10-19 15:00:00,8.95,8.96,8.94,8.95,327318.0,6.9707,6.9785,6.963,6.9707,327318.0
2015-10-19 15:30:00,8.95,8.96,8.95,8.96,1205348.0,6.9707,6.9785,6.9707,6.9785,1205348.0
2015-10-20 09:30:00,9.06,9.08,9.02,9.05,1854908.0,7.0564,7.072,7.0253,7.0486,1854908.0
2015-10-20 10:00:00,9.05,9.08,9.04,9.06,1339008.0,7.0486,7.072,7.0408,7.0564,1339008.0
2015-10-20 10:30:00,9.06,9.06,9.04,9.05,848176.0,7.0564,7.0564,7.0408,7.0486,848176.0
2015-10-20 11:00:00,9.05,9.07,9.05,9.06,1187072.0,7.0486,7.0642,7.0486,7.0564,1187072.0
2015-10-20 11:30:00,9.05,9.06,9.02,9.03,918082.0,7.0486,7.0564,7.0253,7.0331,918082.0
2015-10-20 12:00:00,9.03,9.03,8.99,9.0,565492.0,7.0331,7.0331,7.0019,7.0097,565492.0
2015-10-20 12:30:00,9.0,9.02,8.97,9.01,717974.0,7.0097,7.0253,6.9863,7.0175,717974.0
2015-10-20 13:00:00,9.01,9.05,8.99,9.03,1604850.0,7.0175,7.0486,7.0019,7.0331,1604850.0
2015-10-20 13:30:00,9.03,9.03,8.97,8.99,1494250.0,7.0331,7.0331,6.9863,7.0019,1494250.0
2015-10-20 14:00:00,8.99,9.03,8.99,9.03,574508.0,7.0019,7.0331,7.0019,7.0331,574508.0
2015-10-20 14:30:00,9.03,9.04,9.01,9.03,794604.0,7.0331,7.0408,7.0175,7.0331,794604.0
2015-10-20 15:00:00,9.03,9.03,9.01,9.03,905912.0,7.0331,7.0331,7.0175,7.0331,905912.0
2015-10-20 15:30:00,9.03,9.04,9.02,9.02,1955358.0,7.0331,7.0408,7.0253,7.0253,1955358.0
2015-10-21 09:30:00,9.06,9.06,9.03,9.03,408038.0,7.0564,7.0564,7.0331,7.0331,408038.0
2015-10-21 10:00:00,9.03,9.04,9.0,9.01,485212.0,7.0331,7.0408,7.0097,7.0175,485212.0
2015-10-21 10:30:00,9.01,9.02,8.97,8.98,890330.0,7.0175,7.0253,6.9863,6.9941,890330.0
2015-10-21 11:00:00,8.98,8.99,8.91,8.92,439278.0,6.9941,7.0019,6.9396,6.9474,439278.0
2015-10-21 11:30:00,8.92,8.92,8.86,8.9,762680.0,6.9474,6.9474,6.9007,6.9318,762680.0
2015-10-21 12:00:00,8.9,8.9,8.87,8.88,453970.0,6.9318,6.9318,6.9084,6.9162,453970.0
2015-10-21 12:30:00,8.88,8.91,8.88,8.9,325290.0,6.9162,6.9396,6.9162,6.9318,325290.0
2015-10-21 13:00:00,8.9,8.9,8.85,8.86,513234.0,6.9318,6.9318,6.8929,6.9007,513234.0
2015-10-21 13:30:00,8.86,8.88,8.83,8.84,467820.0,6.9007,6.9162,6.8773,6.8851,467820.0
2015-10-21 14:00:00,8.83,8.85,8.81,8.83,315050.0,6.8773,6.8929,6.8617,6.8773,315050.0
2015-10-21 14:30:00,8.83,8.85,8.8,8.81,786290.0,6.8773,6.8929,6.8539,6.8617,786290.0
2015-10-21 15:00:00,8.81,8.85,8.8,8.85,814004.0,6.8617,6.8929,6.8539,6.8929,814004.0
2015-10-21 15:30:00,8.84,8.85,8.82,8.83,1773262.0,6.8851,6.8929,6.8695,6.8773,1773262.0
2015-10-22 09:30:00,8.88,8.94,8.86,8.93,318198.0,6.9162,6.963,6.9007,6.9552,318198.0
2015-10-22 10:00:00,8.93,8.95,8.92,8.94,271142.0,6.9552,6.9707,6.9474,6.963,271142.0
2015-10-22 10:30:00,8.95,8.97,8.93,8.97,173570.0,6.9707,6.9863,6.9552,6.9863,173570.0
2015-10-22 11:00:00,8.97,8.97,8.93,8.94,153248.0,6.9863,6.9863,6.9552,6.963,153248.0
2015-10-22 11:30:00,8.94,8.97,8.93,8.96,139906.0,6.963,6.9863,6.9552,6.9785,139906.0
2015-10-22 12:00:00,8.96,8.99,8.95,8.99,204124.0,6.9785,7.0019,6.9707,7.0019,204124.0
2015-10-22 12:30:00,8.99,9.04,8.99,9.03,254760.0,7.0019,7.0408,7.0019,7.0331,254760.0
2015-10-22 13:00:00,9.03,9.05,9.01,9.02,334556.0,7.0331,7.0486,7.0175,7.0253,334556.0
2015-10-22 13:30:00,9.02,9.04,9.02,9.04,787760.0,7.0253,7.0408,7.0253,7.0408,787760.0
2015-10-22 14:00:00,9.04,9.06,9.03,9.06,375000.0,7.0408,7.0564,7.0331,7.0564,375000.0
2015-10-22 14:30:00,9.05,9.08,9.04,9.08,321700.0,7.0486,7.072,7.0408,7.072,321700.0
2015-10-22 15:00:00,9.08,9.09,9.06,9.09,361826.0,7.072,7.0798,7.0564,7.0798,361826.0
2015-10-22 15:30:00,9.09,9.1,9.06,9.09,1145174.0,7.0798,7.0876,7.0564,7.0798,1145174.0
2015-10-23 09:30:00,9.2,9.27,9.13,9.22,968966.0,7.1655,7.22,7.1109,7.181,968966.0
2015-10-23 10:00:00,9.22,9.24,9.2,9.22,512068.0,7.181,7.1966,7.1655,7.181,512068.0
2015-10-23 10:30:00,9.22,9.3,9.22,9.26,996062.0,7.181,7.2433,7.181,7.2122,996062.0
2015-10-23 11:00:00,9.26,9.31,9.26,9.29,471734.0,7.2122,7.2511,7.2122,7.2356,471734.0
2015-10-23 11:30:00,9.29,9.3,9.24,9.27,379680.0,7.2356,7.2433,7.1966,7.22,379680.0
2015-10-23 12:00:00,9.27,9.3,9.27,9.3,350990.0,7.22,7.2433,7.22,7.2433,350990.0
2015-10-23 12:30:00,9.3,9.33,9.29,9.3,1069628.0,7.2433,7.2667,7.2356,7.2433,1069628.0
2015-10-23 13:00:00,9.29,9.31,9.28,9.28,299820.0,7.2356,7.2511,7.2278,7.2278,299820.0
2015-10-23 13:30:00,9.28,9.29,9.27,9.27,300060.0,7.2278,7.2356,7.22,7.22,300060.0
2015-10-23 14:00:00,9.27,9.29,9.26,9.28,604246.0,7.22,7.2356,7.2122,7.2278,604246.0
2015-10-23 14:30:00,9.28,9.3,9.27,9.3,705878.0,7.2278,7.2433,7.22,7.2433,705878.0
2015-10-23 15:00:00,9.3,9.3,9.28,9.29,534480.0,7.2433,7.2433,7.2278,7.2356,534480.0
2015-10-23 15:30:00,9.29,9.31,9.28,9.31,1041078.0,7.2356,7.2511,7.2278,7.2511,1041078.0
2015-10-26 09:30:00,9.24,9.31,9.22,9.28,237708.0,7.1966,7.2511,7.181,7.2278,237708.0
2015-10-26 10:00:00,9.28,9.29,9.26,9.28,284784.0,7.2278,7.2356,7.2122,7.2278,284784.0
2015-10-26 10:30:00,9.28,9.31,9.26,9.29,410660.0,7.2278,7.2511,7.2122,7.2356,410660.0
2015-10-26 11:00:00,9.29,9.3,9.28,9.3,171372.0,7.2356,7.2433,7.2278,7.2433,171372.0
2015-10-26 11:30:00,9.3,9.3,9.28,9.29,132676.0,7.2433,7.2433,7.2278,7.2356,132676.0
2015-10-26 12:00:00,9.29,9.3,9.28,9.3,141550.0,7.2356,7.2433,7.2278,7.2433,141550.0
2015-10-26 12:30:00,9.29,9.31,9.28,9.29,148942.0,7.2356,7.2511,7.2278,7.2356,148942.0
2015-10-26 13:00:00,9.29,9.3,9.28,9.29,123062.0,7.2356,7.2433,7.2278,7.2356,123062.0
2015-10-26 13:30:00,9.29,9.29,9.22,9.23,280754.0,7.2356,7.2356,7.181,7.1888,280754.0
2015-10-26 14:00:00,9.22,9.26,9.22,9.24,298956.0,7.181,7.2122,7.181,7.1966,298956.0
2015-10-26 14:30:00,9.24,9.27,9.22,9.27,365322.0,7.1966,7.22,7.181,7.22,365322.0
2015-10-26 15:00:00,9.27,9.27,9.24,9.25,230188.0,7.22,7.22,7.1966,7.2044,230188.0
2015-10-26 15:30:00,9.25,9.28,9.24,9.26,1088890.0,7.2044,7.2278,7.1966,7.2122,1088890.0
2015-10-27 09:30:00,9.25,9.31,9.24,9.27,352028.0,7.2044,7.2511,7.1966,7.22,352028.0
2015-10-27 10:00:00,9.27,9.27,9.21,9.22,554942.0,7.22,7.22,7.1733,7.181,554942.0
2015-10-27 10:30:00,9.22,9.23,9.18,9.2,477970.0,7.181,7.1888,7.1499,7.1655,477970.0
2015-10-27 11:00:00,9.2,9.22,9.19,9.22,148308.0,7.1655,7.181,7.1577,7.181,148308.0
2015-10-27 11:30:00,9.22,9.22,9.18,9.2,352904.0,7.181,7.181,7.1499,7.1655,352904.0
2015-10-27 12:00:00,9.21,9.21,9.18,9.18,261938.0,7.1733,7.1733,7.1499,7.1499,261938.0
2015-10-27 12:30:00,9.18,9.2,9.17,9.18,160300.0,7.1499,7.1655,7.1421,7.1499,160300.0
2015-10-27 13:00:00,9.18,9.18,9.17,9.18,112416.0,7.1499,7.1499,7.1421,7.1499,112416.0
2015-10-27 13:30:00,9.18,9.22,9.17,9.21,201258.0,7.1499,7.181,7.1421,7.1733,201258.0
2015-10-27 14:00:00,9.21,9.24,9.21,9.22,219690.0,7.1733,7.1966,7.1733,7.181,219690.0
2015-10-27 14:30:00,9.22,9.22,9.2,9.2,252172.0,7.181,7.181,7.1655,7.1655,252172.0
2015-10-27 15:00:00,9.2,9.22,9.19,9.22,222908.0,7.1655,7.181,7.1577,7.181,222908.0
2015-10-27 15:30:00,9.22,9.24,9.22,9.24,767212.0,7.181,7.1966,7.181,7.1966,767212.0
2015-10-28 09:30:00,9.24,9.27,9.21,9.23,255692.0,7.1966,7.22,7.1733,7.1888,255692.0
2015-10-28 10:00:00,9.24,9.24,9.22,9.22,152080.0,7.1966,7.1966,7.181,7.181,152080.0
2015-10-28 10:30:00,9.22,9.3,9.22,9.3,694710.0,7.181,7.2433,7.181,7.2433,694710.0
2015-10-28 11:00:00,9.29,9.31,9.27,9.3,445416.0,7.2356,7.2511,7.22,7.2433,445416.0
2015-10-28 11:30:00,9.3,9.36,9.29,9.32,729616.0,7.2433,7.2901,7.2356,7.2589,729616.0
2015-10-28 12:00:00,9.32,9.33,9.3,9.3,768202.0,7.2589,7.2667,7.2433,7.2433,768202.0
2015-10-28 12:30:00,9.3,9.31,9.27,9.28,344840.0,7.2433,7.2511,7.22,7.2278,344840.0
2015-10-28 13:00:00,9.27,9.3,9.26,9.28,311848.0,7.22,7.2433,7.2122,7.2278,311848.0
2015-10-28 13:30:00,9.28,9.29,9.27,9.29,185792.0,7.2278,7.2356,7.22,7.2356,185792.0
2015-10-28 14:00:00,9.29,9.29,9.17,9.24,538704.0,7.2356,7.2356,7.1421,7.1966,538704.0
2015-10-28 14:30:00,9.24,9.27,9.21,9.24,554036.0,7.1966,7.22,7.1733,7.1966,554036.0
2015-10-28 15:00:00,9.24,9.27,9.24,9.27,588932.0,7.1966,7.22,7.1966,7.22,588932.0
2015-10-28 15:30:00,9.27,9.3,9.26,9.3,715042.0,7.22,7.2433,7.2122,7.2433,715042.0
2015-10-29 09:30:00,9.19,9.24,9.16,9.19,1259400.0,7.1577,7.1966,7.1343,7.1577,1259400.0
2015-10-29 10:00:00,9.18,9.2,9.13,9.15,413786.0,7.1499,7.1655,7.1109,7.1265,413786.0
2015-10-29 10:30:00,9.15,9.16,9.11,9.12,319832.0,7.1265,7.1343,7.0954,7.1032,319832.0
2015-10-29 11:00:00,9.12,9.12,9.09,9.1,289294.0,7.1032,7.1032,7.0798,7.0876,289294.0
2015-10-29 11:30:00,9.1,9.12,9.09,9.11,195532.0,7.0876,7.1032,7.0798,7.0954,195532.0
2015-10-29 12:00:00,9.11,9.12,9.09,9.12,363344.0,7.0954,7.1032,7.0798,7.1032,363344.0
2015-10-29 12:30:00,9.11,9.12,9.09,9.09,84546.0,7.0954,7.1032,7.0798,7.0798,84546.0
2015-10-29 13:00:00,9.09,9.12,9.09,9.11,168082.0,7.0798,7.1032,7.0798,7.0954,168082.0
2015-10-29 13:30:00,9.11,9.11,9.09,9.1,142764.0,7.0954,7.0954,7.0798,7.0876,142764.0
2015-10-29 14:00:00,9.1,9.13,9.1,9.13,152390.0,7.0876,7.1109,7.0876,7.1109,152390.0
2015-10-29 14:30:00,9.12,9.13,9.1,9.1,227244.0,7.1032,7.1109,7.0876,7.0876,227244.0
2015-10-29 15:00:00,9.1,9.13,9.1,9.13,325386.0,7.0876,7.1109,7.0876,7.1109,325386.0
2015-10-29 15:30:00,9.13,9.15,9.12,9.14,715322.0,7.1109,7.1265,7.1032,7.1187,715322.0
2015-10-30 09:30:00,9.1,9.1,9.02,9.03,655388.0,7.0876,7.0876,7.0253,7.0331,655388.0
2015-10-30 10:00:00,9.03,9.05,9.03,9.04,210470.0,7.0331,7.0486,7.0331,7.0408,210470.0
2015-10-30 10:30:00,9.04,9.06,9.03,9.05,165446.0,7.0408,7.0564,7.0331,7.0486,165446.0
2015-10-30 11:00:00,9.05,9.08,9.05,9.06,184070.0,7.0486,7.072,7.0486,7.0564,184070.0
2015-10-30 11:30:00,9.06,9.08,9.06,9.07,143702.0,7.0564,7.072,7.0564,7.0642,143702.0
2015-10-30 12:00:00,9.07,9.09,9.06,9.07,188182.0,7.0642,7.0798,7.0564,7.0642,188182.0
2015-10-30 12:30:00,9.07,9.1,9.07,9.08,126808.0,7.0642,7.0876,7.0642,7.072,126808.0
2015-10-30 13:00:00,9.08,9.09,9.07,9.09,107578.0,7.072,7.0798,7.0642,7.0798,107578.0
2015-10-30 13:30:00,9.09,9.1,9.07,9.09,162646.0,7.0798,7.0876,7.0642,7.0798,162646.0
2015-10-30 14:00:00,9.08,9.1,9.07,9.07,184910.0,7.072,7.0876,7.0642,7.0642,184910.0
2015-10-30 14:30:00,9.07,9.08,9.05,9.06,147438.0,7.0642,7.072,7.0486,7.0564,147438.0
2015-10-30 15:00:00,9.06,9.07,9.05,9.06,187246.0,7.0564,7.0642,7.0486,7.0564,187246.0
2015-10-30 15:30:00,9.06,9.1,9.06,9.08,730638.0,7.0564,7.0876,7.0564,7.072,730638.0
2015-11-02 09:30:00,9.04,9.06,8.96,9.05,431542.0,7.0408,7.0564,6.9785,7.0486,431542.0
2015-11-02 10:00:00,9.05,9.08,9.04,9.05,504364.0,7.0486,7.072,7.0408,7.0486,504364.0
2015-11-02 10:30:00,9.05,9.06,9.04,9.05,117838.0,7.0486,7.0564,7.0408,7.0486,117838.0
2015-11-02 11:00:00,9.05,9.09,9.04,9.08,301418.0,7.0486,7.0798,7.0408,7.072,301418.0
2015-11-02 11:30:00,9.08,9.1,9.06,9.06,373192.0,7.072,7.0876,7.0564,7.0564,373192.0
2015-11-02 12:00:00,9.06,9.09,9.06,9.08,70340.0,7.0564,7.0798,7.0564,7.072,70340.0
2015-11-02 12:30:00,9.08,9.12,9.08,9.12,415720.0,7.072,7.1032,7.072,7.1032,415720.0
2015-11-02 13:00:00,9.11,9.12,9.11,9.12,69998.0,7.0954,7.1032,7.0954,7.1032,69998.0
2015-11-02 13:30:00,9.12,9.13,9.11,9.13,240804.0,7.1032,7.1109,7.0954,7.1109,240804.0
2015-11-02 14:00:00,9.13,9.15,9.13,9.14,178538.0,7.1109,7.1265,7.1109,7.1187,178538.0
2015-11-02 14:30:00,9.14,9.18,9.13,9.16,681148.0,7.1187,7.1499,7.1109,7.1343,681148.0
2015-11-02 15:00:00,9.16,9.17,9.15,9.15,235426.0,7.1343,7.1421,7.1265,7.1265,235426.0
2015-11-02 15:30:00,9.16,9.17,9.12,9.13,819566.0,7.1343,7.1421,7.1032,7.1109,819566.0
2015-11-03 09:30:00,9.1,9.1,8.98,8.99,901718.0,7.0876,7.0876,6.9941,7.0019,901718.0
2015-11-03 10:00:00,8.99,9.08,8.99,9.07,779646.0,7.0019,7.072,7.0019,7.0642,779646.0
2015-11-03 10:30:00,9.08,9.13,9.07,9.09,273050.0,7.072,7.1109,7.0642,7.0798,273050.0
2015-11-03 11:00:00,9.1,9.2,9.09,9.2,431804.0,7.0876,7.1655,7.0798,7.1655,431804.0
2015-11-03 11:30:00,9.2,9.22,9.18,9.2,270614.0,7.1655,7.181,7.1499,7.1655,270614.0
2015-11-03 12:00:00,9.2,9.2,9.17,9.18,71904.0,7.1655,7.1655,7.1421,7.1499,71904.0
2015-11-03 12:30:00,9.18,9.24,9.17,9.24,316542.0,7.1499,7.1966,7.1421,7.1966,316542.0
2015-11-03 13:00:00,9.24,9.26,9.23,9.25,312470.0,7.1966,7.2122,7.1888,7.2044,312470.0
2015-11-03 13:30:00,9.25,9.27,9.24,9.26,436012.0,7.2044,7.22,7.1966,7.2122,436012.0
2015-11-03 14:00:00,9.25,9.31,9.25,9.27,352530.0,7.2044,7.2511,7.2044,7.22,352530.0
2015-11-03 14:30:00,9.27,9.27,9.21,9.22,122834.0,7.22,7.22,7.1733,7.181,122834.0
2015-11-03 15:00:00,9.21,9.22,9.18,9.19,266698.0,7.1733,7.181,7.1499,7.1577,266698.0
2015-11-03 15:30:00,9.19,9.2,9.17,9.18,711874.0,7.1577,7.1655,7.1421,7.1499,711874.0
2015-11-04 09:30:00,9.17,9.18,9.09,9.11,422336.0,7.1421,7.1499,7.0798,7.0954,422336.0
2015-11-04 10:00:00,9.11,9.15,9.08,9.15,415320.0,7.0954,7.1265,7.072,7.1265,415320.0
2015-11-04 10:30:00,9.14,9.16,9.12,9.13,349748.0,7.1187,7.1343,7.1032,7.1109,349748.0
2015-11-04 11:00:00,9.13,9.15,9.12,9.15,134240.0,7.1109,7.1265,7.1032,7.1265,134240.0
2015-11-04 11:30:00,9.15,9.16,9.13,9.15,325004.0,7.1265,7.1343,7.1109,7.1265,325004.0
2015-11-04 12:00:00,9.15,9.15,9.13,9.13,109990.0,7.1265,7.1265,7.1109,7.1109,109990.0
2015-11-04 12:30:00,9.13,9.14,9.12,9.13,91752.0,7.1109,7.1187,7.1032,7.1109,91752.0
2015-11-04 13:00:00,9.13,9.13,9.1,9.13,132420.0,7.1109,7.1109,7.0876,7.1109,132420.0
2015-11-04 13:30:00,9.13,9.14,9.13,9.13,105444.0,7.1109,7.1187,7.1109,7.1109,105444.0
2015-11-04 14:00:00,9.14,9.15,9.13,9.13,174862.0,7.1187,7.1265,7.1109,7.1109,174862.0
2015-11-04 14:30:00,9.13,9.13,9.11,9.12,359174.0,7.1109,7.1109,7.0954,7.1032,359174.0
2015-11-04 15:00:00,9.12,9.12,9.08,9.08,376920.0,7.1032,7.1032,7.072,7.072,376920.0
2015-11-04 15:30:00,9.08,9.09,9.07,9.08,637446.0,7.072,7.0798,7.0642,7.072,637446.0
2015-11-05 09:30:00,9.03,9.09,9.03,9.08,802134.0,7.0331,7.0798,7.0331,7.072,802134.0
2015-11-05 10:00:00,9.08,9.08,9.05,9.06,589042.0,7.072,7.072,7.0486,7.0564,589042.0
2015-11-05 10:30:00,9.06,9.08,9.05,9.08,1227908.0,7.0564,7.072,7.0486,7.072,1227908.0
2015-11-05 11:00:00,9.08,9.08,9.07,9.07,307422.0,7.072,7.072,7.0642,7.0642,307422.0
2015-11-05 11:30:00,9.08,9.09,9.06,9.08,667794.0,7.072,7.0798,7.0564,7.072,667794.0
2015-11-05 12:00:00,9.08,9.09,9.07,9.09,582696.0,7.072,7.0798,7.0642,7.0798,582696.0
2015-11-05 12:30:00,9.09,9.09,9.08,9.09,255284.0,7.0798,7.0798,7.072,7.0798,255284.0
2015-11-05 13:00:00,9.09,9.09,9.06,9.06,147814.0,7.0798,7.0798,7.0564,7.0564,147814.0
2015-11-05 13:30:00,9.06,9.08,9.06,9.06,301014.0,7.0564,7.072,7.0564,7.0564,301014.0
2015-11-05 14:00:00,9.06,9.07,9.05,9.07,247578.0,7.0564,7.0642,7.0486,7.0642,247578.0
2015-11-05 14:30:00,9.07,9.08,9.06,9.06,711382.0,7.0642,7.072,7.0564,7.0564,711382.0
2015-11-05 15:00:00,9.07,9.07,9.05,9.06,380286.0,7.0642,7.0642,7.0486,7.0564,380286.0
2015-11-05 15:30:00,9.06,9.08,9.05,9.05,1573542.0,7.0564,7.072,7.0486,7.0486,1573542.0
2015-11-06 09:30:00,9.05,9.09,9.0,9.01,602092.0,7.0486,7.0798,7.0097,7.0175,602092.0
2015-11-06 10:00:00,9.01,9.03,8.96,8.99,530826.0,7.0175,7.0331,6.9785,7.0019,530826.0
2015-11-06 10:30:00,8.99,9.0,8.96,8.97,518152.0,7.0019,7.0097,6.9785,6.9863,518152.0
2015-11-06 11:00:00,8.97,8.98,8.91,8.92,459928.0,6.9863,6.9941,6.9396,6.9474,459928.0
2015-11-06 11:30:00,8.92,8.93,8.9,8.92,667946.0,6.9474,6.9552,6.9318,6.9474,667946.0
2015-11-06 12:00:00,8.92,8.94,8.9,8.92,381234.0,6.9474,6.963,6.9318,6.9474,381234.0
2015-11-06 12:30:00,8.91,8.93,8.88,8.9,431032.0,6.9396,6.9552,6.9162,6.9318,431032.0
2015-11-06 13:00:00,8.9,8.92,8.89,8.92,294604.0,6.9318,6.9474,6.924,6.9474,294604.0
2015-11-06 13:30:00,8.92,8.93,8.9,8.93,176104.0,6.9474,6.9552,6.9318,6.9552,176104.0
2015-11-06 14:00:00,8.93,8.95,8.93,8.95,209686.0,6.9552,6.9707,6.9552,6.9707,209686.0
2015-11-06 14:30:00,8.95,8.95,8.93,8.95,341790.0,6.9707,6.9707,6.9552,6.9707,341790.0
2015-11-06 15:00:00,8.95,8.96,8.94,8.94,482792.0,6.9707,6.9785,6.963,6.963,482792.0
2015-11-06 15:30:00,8.94,8.96,8.94,8.95,1389980.0,6.963,6.9785,6.963,6.9707,1389980.0
2015-11-09 09:30:00,8.9,8.95,8.86,8.88,482340.0,6.9318,6.9707,6.9007,6.9162,482340.0
2015-11-09 10:00:00,8.87,8.87,8.82,8.83,891054.0,6.9084,6.9084,6.8695,6.8773,891054.0
2015-11-09 10:30:00,8.82,8.84,8.81,8.83,311390.0,6.8695,6.8851,6.8617,6.8773,311390.0
2015-11-09 11:00:00,8.83,8.83,8.78,8.79,491574.0,6.8773,6.8773,6.8383,6.8461,491574.0
2015-11-09 11:30:00,8.79,8.8,8.76,8.77,246922.0,6.8461,6.8539,6.8228,6.8306,246922.0
2015-11-09 12:00:00,8.77,8.78,8.76,8.77,534188.0,6.8306,6.8383,6.8228,6.8306,534188.0
2015-11-09 12:30:00,8.77,8.77,8.74,8.75,370700.0,6.8306,6.8306,6.8072,6.815,370700.0
2015-11-09 13:00:00,8.76,8.76,8.7,8.71,740718.0,6.8228,6.8228,6.776,6.7838,740718.0
2015-11-09 13:30:00,8.71,8.77,8.7,8.76,853396.0,6.7838,6.8306,6.776,6.8228,853396.0
2015-11-09 14:00:00,8.76,8.82,8.76,8.79,379204.0,6.8228,6.8695,6.8228,6.8461,379204.0
2015-11-09 14:30:00,8.78,8.81,8.78,8.81,364240.0,6.8383,6.8617,6.8383,6.8617,364240.0
2015-11-09 15:00:00,8.8,8.81,8.79,8.81,908828.0,6.8539,6.8617,6.8461,6.8617,908828.0
2015-11-09 15:30:00,8.81,8.84,8.8,8.83,1297722.0,6.8617,6.8851,6.8539,6.8773,1297722.0
2015-11-10 09:30:00,8.73,8.75,8.7,8.72,340016.0,6.7994,6.815,6.776,6.7916,340016.0
2015-11-10 10:00:00,8.72,8.73,8.7,8.71,222690.0,6.7916,6.7994,6.776,6.7838,222690.0
2015-11-10 10:30:00,8.71,8.72,8.7,8.72,120272.0,6.7838,6.7916,6.776,6.7916,120272.0
2015-11-10 11:00:00,8.72,8.72,8.69,8.7,201672.0,6.7916,6.7916,6.7682,6.776,201672.0
2015-11-10 11:30:00,8.7,8.7,8.65,8.67,335052.0,6.776,6.776,6.7371,6.7527,335052.0
2015-11-10 12:00:00,8.66,8.67,8.65,8.66,178230.0,6.7449,6.7527,6.7371,6.7449,178230.0
2015-11-10 12:30:00,8.66,8.69,8.65,8.68,290354.0,6.7449,6.7682,6.7371,6.7605,290354.0
2015-11-10 13:00:00,8.68,8.71,8.67,8.71,416944.0,6.7605,6.7838,6.7527,6.7838,416944.0
2015-11-10 13:30:00,8.71,8.72,8.69,8.7,294450.0,6.7838,6.7916,6.7682,6.776,294450.0
2015-11-10 14:00:00,8.7,8.71,8.68,8.71,492464.0,6.776,6.7838,6.7605,6.7838,492464.0
2015-11-10 14:30:00,8.71,8.72,8.7,8.71,287992.0,6.7838,6.7916,6.776,6.7838,287992.0
2015-11-10 15:00:00,8.71,8.71,8.7,8.71,435602.0,6.7838,6.7838,6.776,6.7838,435602.0
2015-11-10 15:30:00,8.71,8.73,8.71,8.73,1042440.0,6.7838,6.7994,6.7838,6.7994,1042440.0
2015-11-11 09:30:00,8.74,8.77,8.7,8.7,389866.0,6.8072,6.8306,6.776,6.776,389866.0
2015-11-11 10:00:00,8.7,8.72,8.69,8.71,198948.0,6.776,6.7916,6.7682,6.7838,198948.0
2015-11-11 10:30:00,8.71,8.72,8.69,8.7,171670.0,6.7838,6.7916,6.7682,6.776,171670.0
2015-11-11 11:00:00,8.7,8.71,8.68,8.71,415816.0,6.776,6.7838,6.7605,6.7838,415816.0
2015-11-11 11:30:00,8.71,8.74,8.71,8.74,245858.0,6.7838,6.8072,6.7838,6.8072,245858.0
2015-11-11 12:00:00,8.74,8.75,8.72,8.75,290942.0,6.8072,6.815,6.7916,6.815,290942.0
2015-11-11 12:30:00,8.75,8.75,8.72,8.73,209208.0,6.815,6.815,6.7916,6.7994,209208.0
2015-11-11 13:00:00,8.73,8.73,8.7,8.71,224824.0,6.7994,6.7994,6.776,6.7838,224824.0
2015-11-11 13:30:00,8.71,8.72,8.7,8.72,114532.0,6.7838,6.7916,6.776,6.7916,114532.0
2015-11-11 14:00:00,8.72,8.76,8.72,8.76,137432.0,6.7916,6.8228,6.7916,6.8228,137432.0
2015-11-11 14:30:00,8.76,8.76,8.72,8.72,210514.0,6.8228,6.8228,6.7916,6.7916,210514.0
2015-11-11 15:00:00,8.72,8.73,8.71,8.72,200170.0,6.7916,6.7994,6.7838,6.7916,200170.0
2015-11-11 15:30:00,8.72,8.74,8.72,8.74,995460.0,6.7916,6.8072,6.7916,6.8072,995460.0
2015-11-12 09:30:00,8.69,8.72,8.68,8.72,355450.0,6.7682,6.7916,6.7605,6.7916,355450.0
2015-11-12 10:00:00,8.72,8.76,8.71,8.74,187102.0,6.7916,6.8228,6.7838,6.8072,187102.0
2015-11-12 10:30:00,8.73,8.78,8.72,8.78,251636.0,6.7994,6.8383,6.7916,6.8383,251636.0
2015-11-12 11:00:00,8.78,8.78,8.74,8.75,114460.0,6.8383,6.8383,6.8072,6.815,114460.0
2015-11-12 11:30:00,8.74,8.75,8.72,8.74,111316.0,6.8072,6.815,6.7916,6.8072,111316.0
2015-11-12 12:00:00,8.73,8.74,8.69,8.7,156730.0,6.7994,6.8072,6.7682,6.776,156730.0
2015-11-12 12:30:00,8.7,8.72,8.69,8.71,142254.0,6.776,6.7916,6.7682,6.7838,142254.0
2015-11-12 13:00:00,8.71,8.71,8.7,8.7,140506.0,6.7838,6.7838,6.776,6.776,140506.0
2015-11-12 13:30:00,8.7,8.72,8.7,8.71,81326.0,6.776,6.7916,6.776,6.7838,81326.0
2015-11-12 14:00:00,8.71,8.72,8.7,8.72,181860.0,6.7838,6.7916,6.776,6.7916,181860.0
2015-11-12 14:30:00,8.72,8.72,8.69,8.71,165060.0,6.7916,6.7916,6.7682,6.7838,165060.0
2015-11-12 15:00:00,8.7,8.73,8.7,8.73,140272.0,6.776,6.7994,6.776,6.7994,140272.0
2015-11-12 15:30:00,8.73,8.73,8.67,8.68,1315290.0,6.7994,6.7994,6.7527,6.7605,1315290.0
2015-11-13 09:30:00,8.62,8.65,8.54,8.56,1065844.0,6.7137,6.7371,6.6514,6.667,1065844.0
2015-11-13 10:00:00,8.56,8.56,8.52,8.53,646542.0,6.667,6.667,6.6358,6.6436,646542.0
2015-11-13 10:30:00,8.53,8.53,8.49,8.49,728486.0,6.6436,6.6436,6.6125,6.6125,728486.0
2015-11-13 11:00:00,8.5,8.53,8.49,8.51,284928.0,6.6203,6.6436,6.6125,6.6281,284928.0
2015-11-13 11:30:00,8.51,8.52,8.51,8.51,253132.0,6.6281,6.6358,6.6281,6.6281,253132.0
2015-11-13 12:00:00,8.51,8.56,8.51,8.53,651184.0,6.6281,6.667,6.6281,6.6436,651184.0
2015-11-13 12:30:00,8.54,8.55,8.52,8.53,268262.0,6.6514,6.6592,6.6358,6.6436,268262.0
2015-11-13 13:00:00,8.53,8.53,8.49,8.49,1355244.0,6.6436,6.6436,6.6125,6.6125,1355244.0
2015-11-13 13:30:00,8.49,8.51,8.49,8.49,487422.0,6.6125,6.6281,6.6125,6.6125,487422.0
2015-11-13 14:00:00,8.49,8.51,8.49,8.5,366732.0,6.6125,6.6281,6.6125,6.6203,366732.0
2015-11-13 14:30:00,8.49,8.51,8.47,8.48,386236.0,6.6125,6.6281,6.5969,6.6047,386236.0
2015-11-13 15:00:00,8.48,8.48,8.46,8.47,661916.0,6.6047,6.6047,6.5891,6.5969,661916.0
2015-11-13 15:30:00,8.47,8.51,8.47,8.51,1783150.0,6.5969,6.6281,6.5969,6.6281,1783150.0
2015-11-16 09:30:00,8.51,8.52,8.35,8.36,1315062.0,6.6281,6.6358,6.5034,6.5112,1315062.0
2015-11-16 10:00:00,8.35,8.38,8.33,8.36,1093990.0,6.5034,6.5268,6.4879,6.5112,1093990.0
2015-11-16 10:30:00,8.36,8.38,8.35,8.36,620618.0,6.5112,6.5268,6.5034,6.5112,620618.0
2015-11-16 11:00:00,8.36,8.36,8.31,8.33,553188.0,6.5112,6.5112,6.4723,6.4879,553188.0
2015-11-16 11:30:00,8.33,8.36,8.33,8.35,622822.0,6.4879,6.5112,6.4879,6.5034,622822.0
2015-11-16 12:00:00,8.35,8.37,8.34,8.34,982100.0,6.5034,6.519,6.4956,6.4956,982100.0
2015-11-16 12:30:00,8.35,8.36,8.34,8.35,322176.0,6.5034,6.5112,6.4956,6.5034,322176.0
2015-11-16 13:00:00,8.36,8.39,8.35,8.38,383878.0,6.5112,6.5346,6.5034,6.5268,383878.0
2015-11-16 13:30:00,8.38,8.41,8.37,8.4,465318.0,6.5268,6.5502,6.519,6.5424,465318.0
2015-11-16 14:00:00,8.4,8.43,8.4,8.42,438998.0,6.5424,6.5657,6.5424,6.558,438998.0
2015-11-16 14:30:00,8.42,8.45,8.42,8.44,268854.0,6.558,6.5813,6.558,6.5735,268854.0
2015-11-16 15:00:00,8.44,8.46,8.43,8.45,780328.0,6.5735,6.5891,6.5657,6.5813,780328.0
2015-11-16 15:30:00,8.45,8.47,8.41,8.45,1671444.0,6.5813,6.5969,6.5502,6.5813,1671444.0
2015-11-17 09:30:00,8.17,8.21,7.97,8.06,3915496.0,6.3632,6.3944,6.2075,6.2776,3915496.0
2015-11-17 10:00:00,8.06,8.06,7.95,7.96,1469282.0,6.2776,6.2776,6.1919,6.1997,1469282.0
2015-11-17 10:30:00,7.96,8.01,7.93,8.01,2122070.0,6.1997,6.2386,6.1763,6.2386,2122070.0
2015-11-17 11:00:00,8.01,8.05,8.01,8.04,826148.0,6.2386,6.2698,6.2386,6.262,826148.0
2015-11-17 11:30:00,8.04,8.09,8.04,8.08,754170.0,6.262,6.3009,6.262,6.2931,754170.0
2015-11-17 12:00:00,8.08,8.11,8.07,8.08,462844.0,6.2931,6.3165,6.2854,6.2931,462844.0
2015-11-17 12:30:00,8.08,8.1,8.05,8.08,432176.0,6.2931,6.3087,6.2698,6.2931,432176.0
2015-11-17 13:00:00,8.08,8.09,8.06,8.06,365132.0,6.2931,6.3009,6.2776,6.2776,365132.0
2015-11-17 13:30:00,8.06,8.06,8.03,8.05,653188.0,6.2776,6.2776,6.2542,6.2698,653188.0
2015-11-17 14:00:00,8.05,8.08,8.04,8.05,475592.0,6.2698,6.2931,6.262,6.2698,475592.0
2015-11-17 14:30:00,8.05,8.06,8.0,8.02,924960.0,6.2698,6.2776,6.2308,6.2464,924960.0
2015-11-17 15:00:00,8.02,8.03,8.0,8.02,1027434.0,6.2464,6.2542,6.2308,6.2464,1027434.0
2015-11-17 15:30:00,8.02,8.1,8.01,8.06,2471142.0,6.2464,6.3087,6.2386,6.2776,2471142.0
2015-11-18 09:30:00,7.99,8.03,7.9,7.9,1041324.0,6.223,6.2542,6.153,6.153,1041324.0
2015-11-18 10:00:00,7.91,7.95,7.86,7.93,1542358.0,6.1607,6.1919,6.1218,6.1763,1542358.0
2015-11-18 10:30:00,7.93,7.93,7.87,7.9,1621108.0,6.1763,6.1763,6.1296,6.153,1621108.0
2015-11-18 11:00:00,7.9,7.93,7.89,7.91,638874.0,6.153,6.1763,6.1452,6.1607,638874.0
2015-11-18 11:30:00,7.91,7.95,7.91,7.92,614034.0,6.1607,6.1919,6.1607,6.1685,614034.0
2015-11-18 12:00:00,7.92,7.93,7.9,7.92,1052150.0,6.1685,6.1763,6.153,6.1685,1052150.0
2015-11-18 12:30:00,7.92,7.93,7.9,7.9,660924.0,6.1685,6.1763,6.153,6.153,660924.0
2015-11-18 13:00:00,7.9,7.95,7.89,7.93,631838.0,6.153,6.1919,6.1452,6.1763,631838.0
2015-11-18 13:30:00,7.93,7.95,7.91,7.93,825580.0,6.1763,6.1919,6.1607,6.1763,825580.0
2015-11-18 14:00:00,7.93,8.02,7.91,8.02,524530.0,6.1763,6.2464,6.1607,6.2464,524530.0
2015-11-18 14:30:00,8.02,8.09,8.02,8.09,439466.0,6.2464,6.3009,6.2464,6.3009,439466.0
2015-11-18 15:00:00,8.09,8.09,8.02,8.03,580754.0,6.3009,6.3009,6.2464,6.2542,580754.0
2015-11-18 15:30:00,8.03,8.06,8.01,8.06,1907758.0,6.2542,6.2776,6.2386,6.2776,1907758.0
2015-11-19 09:30:00,8.14,8.21,8.03,8.13,1547366.0,6.3399,6.3944,6.2542,6.3321,1547366.0
2015-11-19 10:00:00,8.14,8.16,8.1,8.12,668206.0,6.3399,6.3555,6.3087,6.3243,668206.0
2015-11-19 10:30:00,8.12,8.17,8.11,8.15,484636.0,6.3243,6.3632,6.3165,6.3477,484636.0
2015-11-19 11:00:00,8.15,8.2,8.15,8.2,345372.0,6.3477,6.3866,6.3477,6.3866,345372.0
2015-11-19 11:30:00,8.2,8.22,8.15,8.17,389684.0,6.3866,6.4022,6.3477,6.3632,389684.0
2015-11-19 12:00:00,8.17,8.19,8.15,8.17,227844.0,6.3632,6.3788,6.3477,6.3632,227844.0
2015-11-19 12:30:00,8.17,8.21,8.17,8.2,210264.0,6.3632,6.3944,6.3632,6.3866,210264.0
2015-11-19 13:00:00,8.2,8.21,8.19,8.2,414684.0,6.3866,6.3944,6.3788,6.3866,414684.0
2015-11-19 13:30:00,8.2,8.2,8.15,8.18,349880.0,6.3866,6.3866,6.3477,6.371,349880.0
2015-11-19 14:00:00,8.18,8.21,8.18,8.2,411456.0,6.371,6.3944,6.371,6.3866,411456.0
2015-11-19 14:30:00,8.19,8.2,8.13,8.15,331494.0,6.3788,6.3866,6.3321,6.3477,331494.0
2015-11-19 15:00:00,8.15,8.15,8.13,8.15,434094.0,6.3477,6.3477,6.3321,6.3477,434094.0
2015-11-19 15:30:00,8.15,8.15,8.13,8.13,1060912.0,6.3477,6.3477,6.3321,6.3321,1060912.0
2015-11-20 09:30:00,8.21,8.23,8.18,8.19,368092.0,6.3944,6.41,6.371,6.3788,368092.0
2015-11-20 10:00:00,8.19,8.19,8.15,8.18,270710.0,6.3788,6.3788,6.3477,6.371,270710.0
2015-11-20 10:30:00,8.18,8.21,8.16,8.2,240424.0,6.371,6.3944,6.3555,6.3866,240424.0
2015-11-20 11:00:00,8.2,8.2,8.17,8.17,187122.0,6.3866,6.3866,6.3632,6.3632,187122.0
2015-11-20 11:30:00,8.17,8.17,8.11,8.12,264716.0,6.3632,6.3632,6.3165,6.3243,264716.0
2015-11-20 12:00:00,8.11,8.12,8.09,8.1,209066.0,6.3165,6.3243,6.3009,6.3087,209066.0
2015-11-20 12:30:00,8.09,8.1,8.09,8.1,93300.0,6.3009,6.3087,6.3009,6.3087,93300.0
2015-11-20 13:00:00,8.1,8.1,8.06,8.07,182252.0,6.3087,6.3087,6.2776,6.2854,182252.0
2015-11-20 13:30:00,8.06,8.09,8.04,8.09,286996.0,6.2776,6.3009,6.262,6.3009,286996.0
2015-11-20 14:00:00,8.09,8.09,8.05,8.05,393994.0,6.3009,6.3009,6.2698,6.2698,393994.0
2015-11-20 14:30:00,8.06,8.06,8.05,8.06,297684.0,6.2776,6.2776,6.2698,6.2776,297684.0
2015-11-20 15:00:00,8.06,8.09,8.06,8.08,301884.0,6.2776,6.3009,6.2776,6.2931,301884.0
2015-11-20 15:30:00,8.08,8.11,8.08,8.11,1466436.0,6.2931,6.3165,6.2931,6.3165,1466436.0
2015-11-23 09:30:00,8.13,8.18,8.11,8.15,351082.0,6.3321,6.371,6.3165,6.3477,351082.0
2015-11-23 10:00:00,8.15,8.15,8.12,8.13,170136.0,6.3477,6.3477,6.3243,6.3321,170136.0
2015-11-23 10:30:00,8.13,8.15,8.13,8.15,255534.0,6.3321,6.3477,6.3321,6.3477,255534.0
2015-11-23 11:00:00,8.15,8.16,8.14,8.15,173904.0,6.3477,6.3555,6.3399,6.3477,173904.0
2015-11-23 11:30:00,8.15,8.17,8.13,8.15,218564.0,6.3477,6.3632,6.3321,6.3477,218564.0
2015-11-23 12:00:00,8.14,8.15,8.13,8.13,84894.0,6.3399,6.3477,6.3321,6.3321,84894.0
2015-11-23 12:30:00,8.13,8.13,8.11,8.12,142564.0,6.3321,6.3321,6.3165,6.3243,142564.0
2015-11-23 13:00:00,8.12,8.13,8.11,8.12,83856.0,6.3243,6.3321,6.3165,6.3243,83856.0
2015-11-23 13:30:00,8.12,8.13,8.12,8.13,98256.0,6.3243,6.3321,6.3243,6.3321,98256.0
2015-11-23 14:00:00,8.13,8.13,8.12,8.13,275814.0,6.3321,6.3321,6.3243,6.3321,275814.0
2015-11-23 14:30:00,8.13,8.13,8.1,8.11,159004.0,6.3321,6.3321,6.3087,6.3165,159004.0
2015-11-23 15:00:00,8.11,8.13,8.11,8.13,244346.0,6.3165,6.3321,6.3165,6.3321,244346.0
2015-11-23 15:30:00,8.13,8.13,8.12,8.13,991790.0,6.3321,6.3321,6.3243,6.3321,991790.0
2015-11-24 09:30:00,8.05,8.08,8.04,8.05,324270.0,6.2698,6.2931,6.262,6.2698,324270.0
2015-11-24 10:00:00,8.05,8.05,7.97,8.0,453724.0,6.2698,6.2698,6.2075,6.2308,453724.0
2015-11-24 10:30:00,8.0,8.0,7.93,7.96,419704.0,6.2308,6.2308,6.1763,6.1997,419704.0
2015-11-24 11:00:00,7.97,8.01,7.96,8.0,212210.0,6.2075,6.2386,6.1997,6.2308,212210.0
2015-11-24 11:30:00,8.0,8.07,8.0,8.07,474748.0,6.2308,6.2854,6.2308,6.2854,474748.0
2015-11-24 12:00:00,8.08,8.1,8.07,8.1,427448.0,6.2931,6.3087,6.2854,6.3087,427448.0
2015-11-24 12:30:00,8.1,8.11,8.09,8.11,187820.0,6.3087,6.3165,6.3009,6.3165,187820.0
2015-11-24 13:00:00,8.11,8.13,8.11,8.13,349704.0,6.3165,6.3321,6.3165,6.3321,349704.0
2015-11-24 13:30:00,8.13,8.13,8.1,8.1,233968.0,6.3321,6.3321,6.3087,6.3087,233968.0
2015-11-24 14:00:00,8.11,8.13,8.1,8.11,414604.0,6.3165,6.3321,6.3087,6.3165,414604.0
2015-11-24 14:30:00,8.11,8.13,8.11,8.13,173578.0,6.3165,6.3321,6.3165,6.3321,173578.0
2015-11-24 15:00:00,8.13,8.13,8.1,8.13,459896.0,6.3321,6.3321,6.3087,6.3321,459896.0
2015-11-24 15:30:00,8.13,8.13,8.11,8.12,894132.0,6.3321,6.3321,6.3165,6.3243,894132.0
2015-11-25 09:30:00,8.13,8.13,8.06,8.08,360648.0,6.3321,6.3321,6.2776,6.2931,360648.0
2015-11-25 10:00:00,8.08,8.09,8.02,8.03,326180.0,6.2931,6.3009,6.2464,6.2542,326180.0
2015-11-25 10:30:00,8.03,8.05,8.02,8.03,339250.0,6.2542,6.2698,6.2464,6.2542,339250.0
2015-11-25 11:00:00,8.03,8.05,8.03,8.03,234926.0,6.2542,6.2698,6.2542,6.2542,234926.0
2015-11-25 11:30:00,8.03,8.06,8.03,8.06,397110.0,6.2542,6.2776,6.2542,6.2776,397110.0
2015-11-25 12:00:00,8.06,8.07,8.06,8.06,137020.0,6.2776,6.2854,6.2776,6.2776,137020.0
2015-11-25 12:30:00,8.06,8.07,8.06,8.06,288774.0,6.2776,6.2854,6.2776,6.2776,288774.0
2015-11-25 13:00:00,8.07,8.07,8.05,8.05,89854.0,6.2854,6.2854,6.2698,6.2698,89854.0
2015-11-25 13:30:00,8.05,8.05,8.04,8.04,191764.0,6.2698,6.2698,6.262,6.262,191764.0
2015-11-25 14:00:00,8.04,8.05,8.04,8.05,114396.0,6.262,6.2698,6.262,6.2698,114396.0
2015-11-25 14:30:00,8.05,8.06,8.05,8.06,98424.0,6.2698,6.2776,6.2698,6.2776,98424.0
2015-11-25 15:00:00,8.06,8.08,8.05,8.07,614758.0,6.2776,6.2931,6.2698,6.2854,614758.0
2015-11-25 15:30:00,8.08,8.09,8.06,8.09,962574.0,6.2931,6.3009,6.2776,6.3009,962574.0
2015-11-27 09:30:00,8.16,8.33,8.14,8.29,2167624.0,6.3555,6.4879,6.3399,6.4567,2167624.0
2015-11-27 10:00:00,8.29,8.35,8.25,8.27,1340320.0,6.4567,6.5034,6.4256,6.4411,1340320.0
2015-11-27 10:30:00,8.27,8.28,8.23,8.26,566294.0,6.4411,6.4489,6.41,6.4333,566294.0
2015-11-27 11:00:00,8.26,8.29,8.26,8.26,703210.0,6.4333,6.4567,6.4333,6.4333,703210.0
2015-11-27 11:30:00,8.26,8.3,8.24,8.24,685290.0,6.4333,6.4645,6.4178,6.4178,685290.0
2015-11-27 12:00:00,8.24,8.25,8.24,8.24,157584.0,6.4178,6.4256,6.4178,6.4178,157584.0
2015-11-27 12:30:00,8.24,8.26,8.22,8.24,840726.0,6.4178,6.4333,6.4022,6.4178,840726.0
2015-11-30 09:30:00,8.32,8.32,8.22,8.27,1176426.0,6.4801,6.4801,6.4022,6.4411,1176426.0
2015-11-30 10:00:00,8.27,8.3,8.24,8.29,748962.0,6.4411,6.4645,6.4178,6.4567,748962.0
2015-11-30 10:30:00,8.3,8.33,8.29,8.3,662848.0,6.4645,6.4879,6.4567,6.4645,662848.0
2015-11-30 11:00:00,8.3,8.3,8.29,8.3,622200.0,6.4645,6.4645,6.4567,6.4645,622200.0
2015-11-30 11:30:00,8.3,8.32,8.29,8.31,347810.0,6.4645,6.4801,6.4567,6.4723,347810.0
2015-11-30 12:00:00,8.31,8.33,8.31,8.33,207888.0,6.4723,6.4879,6.4723,6.4879,207888.0
2015-11-30 12:30:00,8.32,8.37,8.32,8.37,433436.0,6.4801,6.519,6.4801,6.519,433436.0
2015-11-30 13:00:00,8.37,8.42,8.37,8.4,704632.0,6.519,6.558,6.519,6.5424,704632.0
2015-11-30 13:30:00,8.4,8.5,8.4,8.46,934910.0,6.5424,6.6203,6.5424,6.5891,934910.0
2015-11-30 14:00:00,8.46,8.48,8.39,8.4,766670.0,6.5891,6.6047,6.5346,6.5424,766670.0
2015-11-30 14:30:00,8.4,8.42,8.39,8.4,672126.0,6.5424,6.558,6.5346,6.5424,672126.0
2015-11-30 15:00:00,8.4,8.4,8.33,8.33,1273174.0,6.5424,6.5424,6.4879,6.4879,1273174.0
2015-11-30 15:30:00,8.33,8.35,8.32,8.34,2846326.0,6.4879,6.5034,6.4801,6.4956,2846326.0
2015-12-01 09:30:00,8.35,8.38,8.32,8.37,551824.0,6.5034,6.5268,6.4801,6.519,551824.0
2015-12-01 10:00:00,8.36,8.37,8.26,8.28,344848.0,6.5112,6.519,6.4333,6.4489,344848.0
2015-12-01 10:30:00,8.28,8.28,8.23,8.25,450176.0,6.4489,6.4489,6.41,6.4256,450176.0
2015-12-01 11:00:00,8.26,8.26,8.21,8.22,336212.0,6.4333,6.4333,6.3944,6.4022,336212.0
2015-12-01 11:30:00,8.22,8.24,8.21,8.22,278282.0,6.4022,6.4178,6.3944,6.4022,278282.0
2015-12-01 12:00:00,8.22,8.24,8.21,8.22,217828.0,6.4022,6.4178,6.3944,6.4022,217828.0
2015-12-01 12:30:00,8.22,8.27,8.22,8.27,264980.0,6.4022,6.4411,6.4022,6.4411,264980.0
2015-12-01 13:00:00,8.26,8.27,8.24,8.26,164232.0,6.4333,6.4411,6.4178,6.4333,164232.0
2015-12-01 13:30:00,8.26,8.29,8.26,8.27,378964.0,6.4333,6.4567,6.4333,6.4411,378964.0
2015-12-01 14:00:00,8.27,8.3,8.26,8.3,310122.0,6.4411,6.4645,6.4333,6.4645,310122.0
2015-12-01 14:30:00,8.3,8.3,8.28,8.29,347784.0,6.4645,6.4645,6.4489,6.4567,347784.0
2015-12-01 15:00:00,8.29,8.29,8.25,8.26,452268.0,6.4567,6.4567,6.4256,6.4333,452268.0
2015-12-01 15:30:00,8.26,8.28,8.26,8.28,1456454.0,6.4333,6.4489,6.4333,6.4489,1456454.0
2015-12-02 09:30:00,8.21,8.22,8.18,8.21,724362.0,6.3944,6.4022,6.371,6.3944,724362.0
2015-12-02 10:00:00,8.21,8.21,8.2,8.2,318460.0,6.3944,6.3944,6.3866,6.3866,318460.0
2015-12-02 10:30:00,8.2,8.21,8.17,8.21,300382.0,6.3866,6.3944,6.3632,6.3944,300382.0
2015-12-02 11:00:00,8.21,8.22,8.2,8.21,313820.0,6.3944,6.4022,6.3866,6.3944,313820.0
2015-12-02 11:30:00,8.21,8.22,8.2,8.21,418998.0,6.3944,6.4022,6.3866,6.3944,418998.0
2015-12-02 12:00:00,8.21,8.22,8.19,8.2,407176.0,6.3944,6.4022,6.3788,6.3866,407176.0
2015-12-02 12:30:00,8.2,8.21,8.2,8.21,183788.0,6.3866,6.3944,6.3866,6.3944,183788.0
2015-12-02 13:00:00,8.21,8.21,8.19,8.2,244502.0,6.3944,6.3944,6.3788,6.3866,244502.0
2015-12-02 13:30:00,8.21,8.21,8.17,8.17,303664.0,6.3944,6.3944,6.3632,6.3632,303664.0
2015-12-02 14:00:00,8.17,8.18,8.13,8.15,435572.0,6.3632,6.371,6.3321,6.3477,435572.0
2015-12-02 14:30:00,8.15,8.15,8.12,8.12,579798.0,6.3477,6.3477,6.3243,6.3243,579798.0
2015-12-02 15:00:00,8.12,8.13,8.12,8.12,368640.0,6.3243,6.3321,6.3243,6.3243,368640.0
2015-12-02 15:30:00,8.12,8.14,8.11,8.13,1012572.0,6.3243,6.3399,6.3165,6.3321,1012572.0
2015-12-03 09:30:00,8.14,8.15,8.09,8.1,202296.0,6.3399,6.3477,6.3009,6.3087,202296.0
2015-12-03 10:00:00,8.09,8.09,8.05,8.08,297092.0,6.3009,6.3009,6.2698,6.2931,297092.0
2015-12-03 10:30:00,8.08,8.1,8.06,8.09,185418.0,6.2931,6.3087,6.2776,6.3009,185418.0
2015-12-03 11:00:00,8.09,8.11,8.08,8.11,206846.0,6.3009,6.3165,6.2931,6.3165,206846.0
2015-12-03 11:30:00,8.11,8.14,8.1,8.13,365820.0,6.3165,6.3399,6.3087,6.3321,365820.0
2015-12-03 12:00:00,8.13,8.13,8.1,8.11,329550.0,6.3321,6.3321,6.3087,6.3165,329550.0
2015-12-03 12:30:00,8.12,8.13,8.1,8.1,115220.0,6.3243,6.3321,6.3087,6.3087,115220.0
2015-12-03 13:00:00,8.1,8.13,8.09,8.12,267784.0,6.3087,6.3321,6.3009,6.3243,267784.0
2015-12-03 13:30:00,8.12,8.12,8.08,8.08,220350.0,6.3243,6.3243,6.2931,6.2931,220350.0
2015-12-03 14:00:00,8.08,8.09,8.06,8.07,153924.0,6.2931,6.3009,6.2776,6.2854,153924.0
2015-12-03 14:30:00,8.06,8.06,8.04,8.06,127458.0,6.2776,6.2776,6.262,6.2776,127458.0
2015-12-03 15:00:00,8.06,8.08,8.06,8.06,289162.0,6.2776,6.2931,6.2776,6.2776,289162.0
2015-12-03 15:30:00,8.06,8.1,8.05,8.06,946752.0,6.2776,6.3087,6.2698,6.2776,946752.0
2015-12-04 09:30:00,8.06,8.15,8.06,8.13,393612.0,6.2776,6.3477,6.2776,6.3321,393612.0
2015-12-04 10:00:00,8.13,8.15,8.1,8.15,545496.0,6.3321,6.3477,6.3087,6.3477,545496.0
2015-12-04 10:30:00,8.15,8.18,8.14,8.17,186990.0,6.3477,6.371,6.3399,6.3632,186990.0
2015-12-04 11:00:00,8.17,8.18,8.16,8.17,183394.0,6.3632,6.371,6.3555,6.3632,183394.0
2015-12-04 11:30:00,8.17,8.18,8.14,8.17,295812.0,6.3632,6.371,6.3399,6.3632,295812.0
2015-12-04 12:00:00,8.17,8.19,8.15,8.16,157426.0,6.3632,6.3788,6.3477,6.3555,157426.0
2015-12-04 12:30:00,8.16,8.2,8.15,8.2,157384.0,6.3555,6.3866,6.3477,6.3866,157384.0
2015-12-04 13:00:00,8.19,8.21,8.19,8.19,132238.0,6.3788,6.3944,6.3788,6.3788,132238.0
2015-12-04 13:30:00,8.19,8.21,8.19,8.21,154708.0,6.3788,6.3944,6.3788,6.3944,154708.0
2015-12-04 14:00:00,8.21,8.21,8.19,8.2,144232.0,6.3944,6.3944,6.3788,6.3866,144232.0
2015-12-04 14:30:00,8.2,8.22,8.2,8.21,126506.0,6.3866,6.4022,6.3866,6.3944,126506.0
2015-12-04 15:00:00,8.21,8.22,8.19,8.19,231836.0,6.3944,6.4022,6.3788,6.3788,231836.0
2015-12-04 15:30:00,8.19,8.19,8.18,8.19,595966.0,6.3788,6.3788,6.371,6.3788,595966.0
2015-12-07 09:30:00,8.1,8.17,8.09,8.15,490708.0,6.3087,6.3632,6.3009,6.3477,490708.0
2015-12-07 10:00:00,8.15,8.19,8.15,8.19,250232.0,6.3477,6.3788,6.3477,6.3788,250232.0
2015-12-07 10:30:00,8.19,8.21,8.16,8.19,347496.0,6.3788,6.3944,6.3555,6.3788,347496.0
2015-12-07 11:00:00,8.19,8.2,8.14,8.15,220784.0,6.3788,6.3866,6.3399,6.3477,220784.0
2015-12-07 11:30:00,8.14,8.17,8.14,8.17,145268.0,6.3399,6.3632,6.3399,6.3632,145268.0
2015-12-07 12:00:00,8.17,8.18,8.15,8.16,166820.0,6.3632,6.371,6.3477,6.3555,166820.0
2015-12-07 12:30:00,8.16,8.17,8.13,8.15,182968.0,6.3555,6.3632,6.3321,6.3477,182968.0
2015-12-07 13:00:00,8.15,8.17,8.14,8.17,277402.0,6.3477,6.3632,6.3399,6.3632,277402.0
2015-12-07 13:30:00,8.17,8.17,8.15,8.16,154978.0,6.3632,6.3632,6.3477,6.3555,154978.0
2015-12-07 14:00:00,8.16,8.18,8.16,8.17,152318.0,6.3555,6.371,6.3555,6.3632,152318.0
2015-12-07 14:30:00,8.17,8.18,8.15,8.16,222688.0,6.3632,6.371,6.3477,6.3555,222688.0
2015-12-07 15:00:00,8.16,8.17,8.14,8.15,303974.0,6.3555,6.3632,6.3399,6.3477,303974.0
2015-12-07 15:30:00,8.15,8.17,8.15,8.16,717044.0,6.3477,6.3632,6.3477,6.3555,717044.0
2015-12-08 09:30:00,8.09,8.09,8.0,8.02,596652.0,6.3009,6.3009,6.2308,6.2464,596652.0
2015-12-08 10:00:00,8.02,8.04,7.97,7.98,648022.0,6.2464,6.262,6.2075,6.2153,648022.0
2015-12-08 10:30:00,7.98,8.01,7.95,7.95,841400.0,6.2153,6.2386,6.1919,6.1919,841400.0
2015-12-08 11:00:00,7.96,7.99,7.94,7.96,793968.0,6.1997,6.223,6.1841,6.1997,793968.0
2015-12-08 11:30:00,7.96,8.04,7.94,8.04,728650.0,6.1997,6.262,6.1841,6.262,728650.0
2015-12-08 12:00:00,8.04,8.06,8.01,8.06,378496.0,6.262,6.2776,6.2386,6.2776,378496.0
2015-12-08 12:30:00,8.06,8.06,8.01,8.03,354402.0,6.2776,6.2776,6.2386,6.2542,354402.0
2015-12-08 13:00:00,8.03,8.03,8.01,8.02,326004.0,6.2542,6.2542,6.2386,6.2464,326004.0
2015-12-08 13:30:00,8.02,8.03,7.96,7.98,545992.0,6.2464,6.2542,6.1997,6.2153,545992.0
2015-12-08 14:00:00,7.97,8.0,7.96,7.98,694748.0,6.2075,6.2308,6.1997,6.2153,694748.0
2015-12-08 14:30:00,7.98,7.99,7.95,7.95,511640.0,6.2153,6.223,6.1919,6.1919,511640.0
2015-12-08 15:00:00,7.96,7.97,7.93,7.96,591510.0,6.1997,6.2075,6.1763,6.1997,591510.0
2015-12-08 15:30:00,7.96,7.99,7.95,7.96,2162250.0,6.1997,6.223,6.1919,6.1997,2162250.0
2015-12-09 09:30:00,7.95,8.12,7.94,8.11,883328.0,6.1919,6.3243,6.1841,6.3165,883328.0
2015-12-09 10:00:00,8.11,8.12,8.06,8.09,583054.0,6.3165,6.3243,6.2776,6.3009,583054.0
2015-12-09 10:30:00,8.09,8.1,8.05,8.05,411876.0,6.3009,6.3087,6.2698,6.2698,411876.0
2015-12-09 11:00:00,8.05,8.09,8.04,8.09,887340.0,6.2698,6.3009,6.262,6.3009,887340.0
2015-12-09 11:30:00,8.09,8.11,8.06,8.11,438216.0,6.3009,6.3165,6.2776,6.3165,438216.0
2015-12-09 12:00:00,8.11,8.13,8.08,8.08,359912.0,6.3165,6.3321,6.2931,6.2931,359912.0
2015-12-09 12:30:00,8.08,8.08,8.05,8.05,325732.0,6.2931,6.2931,6.2698,6.2698,325732.0
2015-12-09 13:00:00,8.05,8.08,8.05,8.06,202738.0,6.2698,6.2931,6.2698,6.2776,202738.0
2015-12-09 13:30:00,8.06,8.06,8.05,8.05,242060.0,6.2776,6.2776,6.2698,6.2698,242060.0
2015-12-09 14:00:00,8.06,8.06,8.05,8.06,207642.0,6.2776,6.2776,6.2698,6.2776,207642.0
2015-12-09 14:30:00,8.05,8.06,8.05,8.06,188246.0,6.2698,6.2776,6.2698,6.2776,188246.0
2015-12-09 15:00:00,8.05,8.06,8.05,8.06,547250.0,6.2698,6.2776,6.2698,6.2776,547250.0
2015-12-09 15:30:00,8.06,8.09,8.05,8.06,1838886.0,6.2776,6.3009,6.2698,6.2776,1838886.0
2015-12-10 09:30:00,8.18,8.2,8.14,8.17,1332934.0,6.371,6.3866,6.3399,6.3632,1332934.0
2015-12-10 10:00:00,8.17,8.18,8.16,8.16,1082950.0,6.3632,6.371,6.3555,6.3555,1082950.0
2015-12-10 10:30:00,8.16,8.23,8.16,8.2,455736.0,6.3555,6.41,6.3555,6.3866,455736.0
2015-12-10 11:00:00,8.19,8.2,8.18,8.19,370518.0,6.3788,6.3866,6.371,6.3788,370518.0
2015-12-10 11:30:00,8.19,8.2,8.18,8.2,272450.0,6.3788,6.3866,6.371,6.3866,272450.0
2015-12-10 12:00:00,8.19,8.2,8.17,8.18,665518.0,6.3788,6.3866,6.3632,6.371,665518.0
2015-12-10 12:30:00,8.18,8.19,8.17,8.19,265610.0,6.371,6.3788,6.3632,6.3788,265610.0
2015-12-10 13:00:00,8.19,8.19,8.17,8.19,180824.0,6.3788,6.3788,6.3632,6.3788,180824.0
2015-12-10 13:30:00,8.19,8.21,8.18,8.21,350298.0,6.3788,6.3944,6.371,6.3944,350298.0
2015-12-10 14:00:00,8.21,8.22,8.19,8.21,893578.0,6.3944,6.4022,6.3788,6.3944,893578.0
2015-12-10 14:30:00,8.21,8.22,8.2,8.21,358446.0,6.3944,6.4022,6.3866,6.3944,358446.0
2015-12-10 15:00:00,8.22,8.22,8.2,8.21,817490.0,6.4022,6.4022,6.3866,6.3944,817490.0
2015-12-10 15:30:00,8.21,8.22,8.2,8.21,2156540.0,6.3944,6.4022,6.3866,6.3944,2156540.0
2015-12-11 09:30:00,8.13,8.13,8.04,8.06,433052.0,6.3321,6.3321,6.262,6.2776,433052.0
2015-12-11 10:00:00,8.06,8.09,8.05,8.07,242454.0,6.2776,6.3009,6.2698,6.2854,242454.0
2015-12-11 10:30:00,8.07,8.11,8.06,8.08,379826.0,6.2854,6.3165,6.2776,6.2931,379826.0
2015-12-11 11:00:00,8.08,8.11,8.08,8.09,314454.0,6.2931,6.3165,6.2931,6.3009,314454.0
2015-12-11 11:30:00,8.09,8.1,8.09,8.09,193340.0,6.3009,6.3087,6.3009,6.3009,193340.0
2015-12-11 12:00:00,8.09,8.09,8.08,8.08,301164.0,6.3009,6.3009,6.2931,6.2931,301164.0
2015-12-11 12:30:00,8.08,8.12,8.08,8.12,331410.0,6.2931,6.3243,6.2931,6.3243,331410.0
2015-12-11 13:00:00,8.12,8.12,8.09,8.09,248452.0,6.3243,6.3243,6.3009,6.3009,248452.0
2015-12-11 13:30:00,8.09,8.11,8.09,8.1,268380.0,6.3009,6.3165,6.3009,6.3087,268380.0
2015-12-11 14:00:00,8.1,8.17,8.1,8.16,774196.0,6.3087,6.3632,6.3087,6.3555,774196.0
2015-12-11 14:30:00,8.17,8.17,8.15,8.15,480008.0,6.3632,6.3632,6.3477,6.3477,480008.0
2015-12-11 15:00:00,8.15,8.15,8.1,8.1,446458.0,6.3477,6.3477,6.3087,6.3087,446458.0
2015-12-11 15:30:00,8.1,8.12,8.07,8.12,1494146.0,6.3087,6.3243,6.2854,6.3243,1494146.0
2015-12-14 09:30:00,8.22,8.29,8.21,8.21,1198932.0,6.4022,6.4567,6.3944,6.3944,1198932.0
2015-12-14 10:00:00,8.22,8.22,8.17,8.17,427876.0,6.4022,6.4022,6.3632,6.3632,427876.0
2015-12-14 10:30:00,8.17,8.23,8.17,8.21,862688.0,6.3632,6.41,6.3632,6.3944,862688.0
2015-12-14 11:00:00,8.21,8.22,8.15,8.21,605634.0,6.3944,6.4022,6.3477,6.3944,605634.0
2015-12-14 11:30:00,8.21,8.29,8.2,8.29,506448.0,6.3944,6.4567,6.3866,6.4567,506448.0
2015-12-14 12:00:00,8.29,8.31,8.28,8.31,1020242.0,6.4567,6.4723,6.4489,6.4723,1020242.0
2015-12-14 12:30:00,8.31,8.33,8.28,8.29,988856.0,6.4723,6.4879,6.4489,6.4567,988856.0
2015-12-14 13:00:00,8.28,8.29,8.26,8.27,631812.0,6.4489,6.4567,6.4333,6.4411,631812.0
2015-12-14 13:30:00,8.27,8.29,8.2,8.22,731916.0,6.4411,6.4567,6.3866,6.4022,731916.0
2015-12-14 14:00:00,8.22,8.23,8.2,8.23,251680.0,6.4022,6.41,6.3866,6.41,251680.0
2015-12-14 14:30:00,8.23,8.3,8.22,8.28,681588.0,6.41,6.4645,6.4022,6.4489,681588.0
2015-12-14 15:00:00,8.27,8.28,8.25,8.26,472280.0,6.4411,6.4489,6.4256,6.4333,472280.0
2015-12-14 15:30:00,8.26,8.28,8.24,8.27,1377246.0,6.4333,6.4489,6.4178,6.4411,1377246.0
2015-12-15 09:30:00,8.38,8.43,8.38,8.4,1497176.0,6.5268,6.5657,6.5268,6.5424,1497176.0
2015-12-15 10:00:00,8.4,8.43,8.39,8.4,671440.0,6.5424,6.5657,6.5346,6.5424,671440.0
2015-12-15 10:30:00,8.4,8.41,8.38,8.4,296332.0,6.5424,6.5502,6.5268,6.5424,296332.0
2015-12-15 11:00:00,8.4,8.43,8.4,8.43,302654.0,6.5424,6.5657,6.5424,6.5657,302654.0
2015-12-15 11:30:00,8.43,8.45,8.42,8.44,343822.0,6.5657,6.5813,6.558,6.5735,343822.0
2015-12-15 12:00:00,8.44,8.46,8.43,8.44,241262.0,6.5735,6.5891,6.5657,6.5735,241262.0
2015-12-15 12:30:00,8.44,8.47,8.43,8.46,324118.0,6.5735,6.5969,6.5657,6.5891,324118.0
2015-12-15 13:00:00,8.46,8.47,8.45,8.46,495836.0,6.5891,6.5969,6.5813,6.5891,495836.0
2015-12-15 13:30:00,8.46,8.47,8.45,8.47,191876.0,6.5891,6.5969,6.5813,6.5969,191876.0
2015-12-15 14:00:00,8.47,8.47,8.45,8.45,368500.0,6.5969,6.5969,6.5813,6.5813,368500.0
2015-12-15 14:30:00,8.45,8.46,8.4,8.4,439274.0,6.5813,6.5891,6.5424,6.5424,439274.0
2015-12-15 15:00:00,8.4,8.42,8.38,8.41,409380.0,6.5424,6.558,6.5268,6.5502,409380.0
2015-12-15 15:30:00,8.4,8.41,8.38,8.4,1124940.0,6.5424,6.5502,6.5268,6.5424,1124940.0
2015-12-16 09:30:00,8.53,8.53,8.44,8.46,411326.0,6.6436,6.6436,6.5735,6.5891,411326.0
2015-12-16 10:00:00,8.46,8.46,8.44,8.46,248958.0,6.5891,6.5891,6.5735,6.5891,248958.0
2015-12-16 10:30:00,8.45,8.46,8.4,8.44,261842.0,6.5813,6.5891,6.5424,6.5735,261842.0
2015-12-16 11:00:00,8.43,8.44,8.4,8.41,178970.0,6.5657,6.5735,6.5424,6.5502,178970.0
2015-12-16 11:30:00,8.4,8.45,8.4,8.45,246766.0,6.5424,6.5813,6.5424,6.5813,246766.0
2015-12-16 12:00:00,8.45,8.47,8.43,8.44,199614.0,6.5813,6.5969,6.5657,6.5735,199614.0
2015-12-16 12:30:00,8.44,8.44,8.42,8.42,145892.0,6.5735,6.5735,6.558,6.558,145892.0
2015-12-16 13:00:00,8.42,8.43,8.42,8.43,181174.0,6.558,6.5657,6.558,6.5657,181174.0
2015-12-16 13:30:00,8.43,8.45,8.42,8.45,370430.0,6.5657,6.5813,6.558,6.5813,370430.0
2015-12-16 14:00:00,8.45,8.46,8.4,8.4,659280.0,6.5813,6.5891,6.5424,6.5424,659280.0
2015-12-16 14:30:00,8.4,8.48,8.38,8.48,503674.0,6.5424,6.6047,6.5268,6.6047,503674.0
2015-12-16 15:00:00,8.48,8.49,8.43,8.46,439840.0,6.6047,6.6125,6.5657,6.5891,439840.0
2015-12-16 15:30:00,8.46,8.48,8.46,8.47,1368294.0,6.5891,6.6047,6.5891,6.5969,1368294.0
2015-12-17 09:30:00,8.5,8.51,8.43,8.46,828578.0,6.6203,6.6281,6.5657,6.5891,828578.0
2015-12-17 10:00:00,8.46,8.47,8.43,8.45,398138.0,6.5891,6.5969,6.5657,6.5813,398138.0
2015-12-17 10:30:00,8.45,8.45,8.36,8.38,744428.0,6.5813,6.5813,6.5112,6.5268,744428.0
2015-12-17 11:00:00,8.38,8.38,8.31,8.33,2272878.0,6.5268,6.5268,6.4723,6.4879,2272878.0
2015-12-17 11:30:00,8.33,8.37,8.32,8.34,680206.0,6.4879,6.519,6.4801,6.4956,680206.0
2015-12-17 12:00:00,8.35,8.35,8.29,8.3,504512.0,6.5034,6.5034,6.4567,6.4645,504512.0
2015-12-17 12:30:00,8.3,8.3,8.26,8.27,365646.0,6.4645,6.4645,6.4333,6.4411,365646.0
2015-12-17 13:00:00,8.27,8.34,8.27,8.32,654104.0,6.4411,6.4956,6.4411,6.4801,654104.0
2015-12-17 13:30:00,8.32,8.33,8.3,8.32,447066.0,6.4801,6.4879,6.4645,6.4801,447066.0
2015-12-17 14:00:00,8.31,8.33,8.31,8.31,367006.0,6.4723,6.4879,6.4723,6.4723,367006.0
2015-12-17 14:30:00,8.31,8.35,8.31,8.34,324760.0,6.4723,6.5034,6.4723,6.4956,324760.0
2015-12-17 15:00:00,8.34,8.35,8.3,8.32,607152.0,6.4956,6.5034,6.4645,6.4801,607152.0
2015-12-17 15:30:00,8.32,8.33,8.31,8.31,1487358.0,6.4801,6.4879,6.4723,6.4723,1487358.0
2015-12-18 09:30:00,8.24,8.35,8.24,8.28,1250438.0,6.4178,6.5034,6.4178,6.4489,1250438.0
2015-12-18 10:00:00,8.28,8.29,8.21,8.22,318220.0,6.4489,6.4567,6.3944,6.4022,318220.0
2015-12-18 10:30:00,8.22,8.27,8.22,8.26,398564.0,6.4022,6.4411,6.4022,6.4333,398564.0
2015-12-18 11:00:00,8.26,8.27,8.24,8.24,213548.0,6.4333,6.4411,6.4178,6.4178,213548.0
2015-12-18 11:30:00,8.24,8.27,8.24,8.26,167968.0,6.4178,6.4411,6.4178,6.4333,167968.0
2015-12-18 12:00:00,8.25,8.27,8.21,8.22,323500.0,6.4256,6.4411,6.3944,6.4022,323500.0
2015-12-18 12:30:00,8.22,8.22,8.18,8.21,263098.0,6.4022,6.4022,6.371,6.3944,263098.0
2015-12-18 13:00:00,8.21,8.23,8.19,8.2,159266.0,6.3944,6.41,6.3788,6.3866,159266.0
2015-12-18 13:30:00,8.2,8.22,8.19,8.19,382644.0,6.3866,6.4022,6.3788,6.3788,382644.0
2015-12-18 14:00:00,8.19,8.23,8.19,8.22,170338.0,6.3788,6.41,6.3788,6.4022,170338.0
2015-12-18 14:30:00,8.22,8.22,8.18,8.18,181688.0,6.4022,6.4022,6.371,6.371,181688.0
2015-12-18 15:00:00,8.18,8.2,8.17,8.19,514834.0,6.371,6.3866,6.3632,6.3788,514834.0
2015-12-18 15:30:00,8.19,8.22,8.17,8.18,1273692.0,6.3788,6.4022,6.3632,6.371,1273692.0
2015-12-21 09:30:00,8.38,8.42,8.33,8.34,1351706.0,6.5268,6.558,6.4879,6.4956,1351706.0
2015-12-21 10:00:00,8.34,8.37,8.33,8.34,485074.0,6.4956,6.519,6.4879,6.4956,485074.0
2015-12-21 10:30:00,8.34,8.35,8.34,8.34,668416.0,6.4956,6.5034,6.4956,6.4956,668416.0
2015-12-21 11:00:00,8.34,8.35,8.27,8.29,1119228.0,6.4956,6.5034,6.4411,6.4567,1119228.0
2015-12-21 11:30:00,8.28,8.29,8.25,8.26,558338.0,6.4489,6.4567,6.4256,6.4333,558338.0
2015-12-21 12:00:00,8.26,8.27,8.24,8.25,433682.0,6.4333,6.4411,6.4178,6.4256,433682.0
2015-12-21 12:30:00,8.25,8.26,8.23,8.23,341078.0,6.4256,6.4333,6.41,6.41,341078.0
2015-12-21 13:00:00,8.23,8.25,8.22,8.23,274834.0,6.41,6.4256,6.4022,6.41,274834.0
2015-12-21 13:30:00,8.23,8.25,8.22,8.24,317572.0,6.41,6.4256,6.4022,6.4178,317572.0
2015-12-21 14:00:00,8.24,8.26,8.23,8.23,332026.0,6.4178,6.4333,6.41,6.41,332026.0
2015-12-21 14:30:00,8.23,8.25,8.23,8.25,356786.0,6.41,6.4256,6.41,6.4256,356786.0
2015-12-21 15:00:00,8.25,8.26,8.23,8.24,518220.0,6.4256,6.4333,6.41,6.4178,518220.0
2015-12-21 15:30:00,8.24,8.28,8.24,8.28,1044122.0,6.4178,6.4489,6.4178,6.4489,1044122.0
2015-12-22 09:30:00,8.29,8.34,8.28,8.31,811226.0,6.4567,6.4956,6.4489,6.4723,811226.0
2015-12-22 10:00:00,8.31,8.34,8.28,8.31,245446.0,6.4723,6.4956,6.4489,6.4723,245446.0
2015-12-22 10:30:00,8.31,8.31,8.29,8.3,333296.0,6.4723,6.4723,6.4567,6.4645,333296.0
2015-12-22 11:00:00,8.3,8.34,8.3,8.33,384376.0,6.4645,6.4956,6.4645,6.4879,384376.0
2015-12-22 11:30:00,8.32,8.35,8.3,8.3,331150.0,6.4801,6.5034,6.4645,6.4645,331150.0
2015-12-22 12:00:00,8.3,8.33,8.29,8.32,216200.0,6.4645,6.4879,6.4567,6.4801,216200.0
2015-12-22 12:30:00,8.32,8.34,8.32,8.34,134850.0,6.4801,6.4956,6.4801,6.4956,134850.0
2015-12-22 13:00:00,8.34,8.34,8.3,8.31,134576.0,6.4956,6.4956,6.4645,6.4723,134576.0
2015-12-22 13:30:00,8.31,8.35,8.31,8.35,225554.0,6.4723,6.5034,6.4723,6.5034,225554.0
2015-12-22 14:00:00,8.35,8.38,8.34,8.37,532874.0,6.5034,6.5268,6.4956,6.519,532874.0
2015-12-22 14:30:00,8.37,8.39,8.37,8.38,583972.0,6.519,6.5346,6.519,6.5268,583972.0
2015-12-22 15:00:00,8.38,8.4,8.38,8.4,483516.0,6.5268,6.5424,6.5268,6.5424,483516.0
2015-12-22 15:30:00,8.4,8.4,8.38,8.4,1422394.0,6.5424,6.5424,6.5268,6.5424,1422394.0
2015-12-23 09:30:00,8.46,8.46,8.4,8.42,206360.0,6.5891,6.5891,6.5424,6.558,206360.0
2015-12-23 10:00:00,8.42,8.43,8.38,8.4,362522.0,6.558,6.5657,6.5268,6.5424,362522.0
2015-12-23 10:30:00,8.4,8.41,8.37,8.38,316948.0,6.5424,6.5502,6.519,6.5268,316948.0
2015-12-23 11:00:00,8.38,8.41,8.37,8.41,315656.0,6.5268,6.5502,6.519,6.5502,315656.0
2015-12-23 11:30:00,8.41,8.42,8.39,8.41,204888.0,6.5502,6.558,6.5346,6.5502,204888.0
2015-12-23 12:00:00,8.42,8.42,8.38,8.38,191372.0,6.558,6.558,6.5268,6.5268,191372.0
2015-12-23 12:30:00,8.38,8.4,8.37,8.4,190086.0,6.5268,6.5424,6.519,6.5424,190086.0
2015-12-23 13:00:00,8.39,8.4,8.37,8.38,123782.0,6.5346,6.5424,6.519,6.5268,123782.0
2015-12-23 13:30:00,8.38,8.39,8.37,8.38,96096.0,6.5268,6.5346,6.519,6.5268,96096.0
2015-12-23 14:00:00,8.39,8.4,8.38,8.4,175204.0,6.5346,6.5424,6.5268,6.5424,175204.0
2015-12-23 14:30:00,8.4,8.45,8.4,8.45,273206.0,6.5424,6.5813,6.5424,6.5813,273206.0
2015-12-23 15:00:00,8.45,8.45,8.44,8.45,237252.0,6.5813,6.5813,6.5735,6.5813,237252.0
2015-12-23 15:30:00,8.45,8.45,8.41,8.44,985080.0,6.5813,6.5813,6.5502,6.5735,985080.0
2015-12-24 09:30:00,8.43,8.45,8.4,8.43,141492.0,6.5657,6.5813,6.5424,6.5657,141492.0
2015-12-24 10:00:00,8.43,8.45,8.42,8.45,107086.0,6.5657,6.5813,6.558,6.5813,107086.0
2015-12-24 10:30:00,8.45,8.46,8.44,8.45,130536.0,6.5813,6.5891,6.5735,6.5813,130536.0
2015-12-24 11:00:00,8.45,8.45,8.43,8.44,39412.0,6.5813,6.5813,6.5657,6.5735,39412.0
2015-12-24 11:30:00,8.44,8.45,8.42,8.44,78214.0,6.5735,6.5813,6.558,6.5735,78214.0
2015-12-24 12:00:00,8.44,8.45,8.43,8.45,44058.0,6.5735,6.5813,6.5657,6.5813,44058.0
2015-12-24 12:30:00,8.45,8.45,8.42,8.43,382190.0,6.5813,6.5813,6.558,6.5657,382190.0
2015-12-28 09:30:00,8.43,8.49,8.4,8.44,343766.0,6.5657,6.6125,6.5424,6.5735,343766.0
2015-12-28 10:00:00,8.44,8.44,8.38,8.4,196544.0,6.5735,6.5735,6.5268,6.5424,196544.0
2015-12-28 10:30:00,8.4,8.41,8.4,8.4,124770.0,6.5424,6.5502,6.5424,6.5424,124770.0
2015-12-28 11:00:00,8.4,8.43,8.4,8.4,139692.0,6.5424,6.5657,6.5424,6.5424,139692.0
2015-12-28 11:30:00,8.4,8.42,8.4,8.4,121690.0,6.5424,6.558,6.5424,6.5424,121690.0
2015-12-28 12:00:00,8.4,8.4,8.4,8.4,241400.0,6.5424,6.5424,6.5424,6.5424,241400.0
2015-12-28 12:30:00,8.4,8.42,8.4,8.4,124820.0,6.5424,6.558,6.5424,6.5424,124820.0
2015-12-28 13:00:00,8.4,8.4,8.4,8.4,90778.0,6.5424,6.5424,6.5424,6.5424,90778.0
2015-12-28 13:30:00,8.4,8.42,8.38,8.38,154564.0,6.5424,6.558,6.5268,6.5268,154564.0
2015-12-28 14:00:00,8.38,8.4,8.38,8.38,173502.0,6.5268,6.5424,6.5268,6.5268,173502.0
2015-12-28 14:30:00,8.38,8.42,8.38,8.4,182600.0,6.5268,6.558,6.5268,6.5424,182600.0
2015-12-28 15:00:00,8.4,8.41,8.38,8.4,221994.0,6.5424,6.5502,6.5268,6.5424,221994.0
2015-12-28 15:30:00,8.4,8.43,8.38,8.42,823894.0,6.5424,6.5657,6.5268,6.558,823894.0
2015-12-29 09:30:00,8.46,8.53,8.46,8.49,341900.0,6.5891,6.6436,6.5891,6.6125,341900.0
2015-12-29 10:00:00,8.5,8.52,8.48,8.49,367870.0,6.6203,6.6358,6.6047,6.6125,367870.0
2015-12-29 10:30:00,8.49,8.49,8.47,8.48,220900.0,6.6125,6.6125,6.5969,6.6047,220900.0
2015-12-29 11:00:00,8.48,8.49,8.47,8.49,196498.0,6.6047,6.6125,6.5969,6.6125,196498.0
2015-12-29 11:30:00,8.49,8.49,8.45,8.47,175370.0,6.6125,6.6125,6.5813,6.5969,175370.0
2015-12-29 12:00:00,8.47,8.49,8.46,8.49,186368.0,6.5969,6.6125,6.5891,6.6125,186368.0
2015-12-29 12:30:00,8.49,8.49,8.47,8.49,176192.0,6.6125,6.6125,6.5969,6.6125,176192.0
2015-12-29 13:00:00,8.49,8.49,8.47,8.48,93432.0,6.6125,6.6125,6.5969,6.6047,93432.0
2015-12-29 13:30:00,8.48,8.49,8.47,8.49,88540.0,6.6047,6.6125,6.5969,6.6125,88540.0
2015-12-29 14:00:00,8.49,8.49,8.47,8.49,232386.0,6.6125,6.6125,6.5969,6.6125,232386.0
2015-12-29 14:30:00,8.49,8.5,8.48,8.49,366166.0,6.6125,6.6203,6.6047,6.6125,366166.0
2015-12-29 15:00:00,8.5,8.5,8.48,8.49,239606.0,6.6203,6.6203,6.6047,6.6125,239606.0
2015-12-29 15:30:00,8.49,8.49,8.47,8.48,825018.0,6.6125,6.6125,6.5969,6.6047,825018.0
2015-12-30 09:30:00,8.39,8.42,8.38,8.38,248442.0,6.5346,6.558,6.5268,6.5268,248442.0
2015-12-30 10:00:00,8.38,8.41,8.38,8.38,398918.0,6.5268,6.5502,6.5268,6.5268,398918.0
2015-12-30 10:30:00,8.39,8.41,8.38,8.41,213764.0,6.5346,6.5502,6.5268,6.5502,213764.0
2015-12-30 11:00:00,8.41,8.43,8.4,8.41,276606.0,6.5502,6.5657,6.5424,6.5502,276606.0
2015-12-30 11:30:00,8.4,8.41,8.4,8.4,261336.0,6.5424,6.5502,6.5424,6.5424,261336.0
2015-12-30 12:00:00,8.41,8.41,8.4,8.4,111430.0,6.5502,6.5502,6.5424,6.5424,111430.0
2015-12-30 12:30:00,8.4,8.43,8.4,8.43,169628.0,6.5424,6.5657,6.5424,6.5657,169628.0
2015-12-30 13:00:00,8.43,8.44,8.42,8.42,110338.0,6.5657,6.5735,6.558,6.558,110338.0
2015-12-30 13:30:00,8.42,8.43,8.42,8.42,114308.0,6.558,6.5657,6.558,6.558,114308.0
2015-12-30 14:00:00,8.43,8.43,8.42,8.43,62452.0,6.5657,6.5657,6.558,6.5657,62452.0
2015-12-30 14:30:00,8.43,8.43,8.42,8.43,126692.0,6.5657,6.5657,6.558,6.5657,126692.0
2015-12-30 15:00:00,8.43,8.44,8.43,8.43,254908.0,6.5657,6.5735,6.5657,6.5657,254908.0
2015-12-30 15:30:00,8.43,8.43,8.39,8.42,540918.0,6.5657,6.5657,6.5346,6.558,540918.0
2015-12-31 09:30:00,8.47,8.47,8.38,8.4,457916.0,6.5969,6.5969,6.5268,6.5424,457916.0
2015-12-31 10:00:00,8.4,8.4,8.38,8.38,415122.0,6.5424,6.5424,6.5268,6.5268,415122.0
2015-12-31 10:30:00,8.38,8.39,8.36,8.38,150692.0,6.5268,6.5346,6.5112,6.5268,150692.0
2015-12-31 11:00:00,8.38,8.39,8.36,8.37,140506.0,6.5268,6.5346,6.5112,6.519,140506.0
2015-12-31 11:30:00,8.37,8.42,8.36,8.42,186324.0,6.519,6.558,6.5112,6.558,186324.0
2015-12-31 12:00:00,8.42,8.44,8.42,8.43,97208.0,6.558,6.5735,6.558,6.5657,97208.0
2015-12-31 12:30:00,8.43,8.44,8.42,8.44,129256.0,6.5657,6.5735,6.558,6.5735,129256.0
2015-12-31 13:00:00,8.44,8.44,8.42,8.43,70980.0,6.5735,6.5735,6.558,6.5657,70980.0
2015-12-31 13:30:00,8.43,8.44,8.42,8.43,57474.0,6.5657,6.5735,6.558,6.5657,57474.0
2015-12-31 14:00:00,8.43,8.44,8.4,8.41,95256.0,6.5657,6.5735,6.5424,6.5502,95256.0
2015-12-31 14:30:00,8.41,8.42,8.4,8.4,54718.0,6.5502,6.558,6.5424,6.5424,54718.0
2015-12-31 15:00:00,8.4,8.4,8.38,8.39,136122.0,6.5424,6.5424,6.5268,6.5346,136122.0
2015-12-31 15:30:00,8.39,8.4,8.37,8.38,722096.0,6.5346,6.5424,6.519,6.5268,722096.0
2016-01-04 09:30:00,8.23,8.23,8.17,8.18,434936.0,6.41,6.41,6.3632,6.371,434936.0
2016-01-04 10:00:00,8.18,8.19,8.16,8.17,752682.0,6.371,6.3788,6.3555,6.3632,752682.0
2016-01-04 10:30:00,8.17,8.18,8.12,8.12,553410.0,6.3632,6.371,6.3243,6.3243,553410.0
2016-01-04 11:00:00,8.12,8.13,8.12,8.13,235638.0,6.3243,6.3321,6.3243,6.3321,235638.0
2016-01-04 11:30:00,8.13,8.15,8.12,8.13,183634.0,6.3321,6.3477,6.3243,6.3321,183634.0
2016-01-04 12:00:00,8.13,8.15,8.13,8.15,530630.0,6.3321,6.3477,6.3321,6.3477,530630.0
2016-01-04 12:30:00,8.15,8.15,8.13,8.13,219416.0,6.3477,6.3477,6.3321,6.3321,219416.0
2016-01-04 13:00:00,8.13,8.15,8.13,8.13,472692.0,6.3321,6.3477,6.3321,6.3321,472692.0
2016-01-04 13:30:00,8.13,8.15,8.13,8.14,193344.0,6.3321,6.3477,6.3321,6.3399,193344.0
2016-01-04 14:00:00,8.14,8.17,8.13,8.15,476922.0,6.3399,6.3632,6.3321,6.3477,476922.0
2016-01-04 14:30:00,8.15,8.16,8.14,8.15,226770.0,6.3477,6.3555,6.3399,6.3477,226770.0
2016-01-04 15:00:00,8.15,8.15,8.13,8.13,656394.0,6.3477,6.3477,6.3321,6.3321,656394.0
2016-01-04 15:30:00,8.13,8.15,8.12,8.12,2413594.0,6.3321,6.3477,6.3243,6.3243,2413594.0
2016-01-05 09:30:00,8.15,8.2,8.13,8.15,383624.0,6.3477,6.3866,6.3321,6.3477,383624.0
2016-01-05 10:00:00,8.15,8.18,8.15,8.15,639306.0,6.3477,6.371,6.3477,6.3477,639306.0
2016-01-05 10:30:00,8.15,8.19,8.14,8.18,529880.0,6.3477,6.3788,6.3399,6.371,529880.0
2016-01-05 11:00:00,8.17,8.18,8.15,8.17,317764.0,6.3632,6.371,6.3477,6.3632,317764.0
2016-01-05 11:30:00,8.17,8.18,8.15,8.16,385186.0,6.3632,6.371,6.3477,6.3555,385186.0
2016-01-05 12:00:00,8.16,8.16,8.06,8.09,842886.0,6.3555,6.3555,6.2776,6.3009,842886.0
2016-01-05 12:30:00,8.09,8.11,8.09,8.11,347204.0,6.3009,6.3165,6.3009,6.3165,347204.0
2016-01-05 13:00:00,8.1,8.11,8.09,8.09,354110.0,6.3087,6.3165,6.3009,6.3009,354110.0
2016-01-05 13:30:00,8.09,8.13,8.09,8.13,363070.0,6.3009,6.3321,6.3009,6.3321,363070.0
2016-01-05 14:00:00,8.13,8.14,8.1,8.13,569508.0,6.3321,6.3399,6.3087,6.3321,569508.0
2016-01-05 14:30:00,8.13,8.13,8.1,8.1,201128.0,6.3321,6.3321,6.3087,6.3087,201128.0
2016-01-05 15:00:00,8.1,8.11,8.08,8.1,293462.0,6.3087,6.3165,6.2931,6.3087,293462.0
2016-01-05 15:30:00,8.1,8.12,8.08,8.1,1385014.0,6.3087,6.3243,6.2931,6.3087,1385014.0
2016-01-06 09:30:00,8.05,8.06,8.0,8.02,544114.0,6.2698,6.2776,6.2308,6.2464,544114.0
2016-01-06 10:00:00,8.02,8.08,8.02,8.07,376398.0,6.2464,6.2931,6.2464,6.2854,376398.0
2016-01-06 10:30:00,8.07,8.09,8.06,8.08,461204.0,6.2854,6.3009,6.2776,6.2931,461204.0
2016-01-06 11:00:00,8.08,8.1,8.07,8.09,262560.0,6.2931,6.3087,6.2854,6.3009,262560.0
2016-01-06 11:30:00,8.08,8.1,8.06,8.09,495258.0,6.2931,6.3087,6.2776,6.3009,495258.0
2016-01-06 12:00:00,8.09,8.11,8.08,8.11,366274.0,6.3009,6.3165,6.2931,6.3165,366274.0
2016-01-06 12:30:00,8.1,8.15,8.1,8.11,271288.0,6.3087,6.3477,6.3087,6.3165,271288.0
2016-01-06 13:00:00,8.11,8.12,8.11,8.11,278508.0,6.3165,6.3243,6.3165,6.3165,278508.0
2016-01-06 13:30:00,8.11,8.11,8.11,8.11,214928.0,6.3165,6.3165,6.3165,6.3165,214928.0
2016-01-06 14:00:00,8.11,8.13,8.11,8.12,316884.0,6.3165,6.3321,6.3165,6.3243,316884.0
2016-01-06 14:30:00,8.11,8.12,8.07,8.07,399536.0,6.3165,6.3243,6.2854,6.2854,399536.0
2016-01-06 15:00:00,8.07,8.08,8.05,8.06,395636.0,6.2854,6.2931,6.2698,6.2776,395636.0
2016-01-06 15:30:00,8.06,8.08,8.03,8.04,1147320.0,6.2776,6.2931,6.2542,6.262,1147320.0
2016-01-07 09:30:00,7.91,7.96,7.88,7.96,512504.0,6.1607,6.1997,6.1374,6.1997,512504.0
2016-01-07 10:00:00,7.96,7.99,7.95,7.98,588522.0,6.1997,6.223,6.1919,6.2153,588522.0
2016-01-07 10:30:00,7.98,8.04,7.98,8.04,420474.0,6.2153,6.262,6.2153,6.262,420474.0
2016-01-07 11:00:00,8.04,8.07,8.03,8.06,770434.0,6.262,6.2854,6.2542,6.2776,770434.0
2016-01-07 11:30:00,8.06,8.14,8.06,8.14,909360.0,6.2776,6.3399,6.2776,6.3399,909360.0
2016-01-07 12:00:00,8.13,8.14,8.1,8.1,331474.0,6.3321,6.3399,6.3087,6.3087,331474.0
2016-01-07 12:30:00,8.1,8.12,8.1,8.1,440742.0,6.3087,6.3243,6.3087,6.3087,440742.0
2016-01-07 13:00:00,8.1,8.1,8.06,8.09,476188.0,6.3087,6.3087,6.2776,6.3009,476188.0
2016-01-07 13:30:00,8.09,8.09,8.06,8.07,366882.0,6.3009,6.3009,6.2776,6.2854,366882.0
2016-01-07 14:00:00,8.06,8.09,8.05,8.05,423444.0,6.2776,6.3009,6.2698,6.2698,423444.0
2016-01-07 14:30:00,8.05,8.08,8.03,8.07,502746.0,6.2698,6.2931,6.2542,6.2854,502746.0
2016-01-07 15:00:00,8.06,8.07,8.03,8.03,361886.0,6.2776,6.2854,6.2542,6.2542,361886.0
2016-01-07 15:30:00,8.03,8.05,8.02,8.03,1115292.0,6.2542,6.2698,6.2464,6.2542,1115292.0
2016-01-08 09:30:00,8.08,8.11,8.06,8.08,498234.0,6.2931,6.3165,6.2776,6.2931,498234.0
2016-01-08 10:00:00,8.08,8.1,8.06,8.1,973428.0,6.2931,6.3087,6.2776,6.3087,973428.0
2016-01-08 10:30:00,8.1,8.13,8.09,8.1,262340.0,6.3087,6.3321,6.3009,6.3087,262340.0
2016-01-08 11:00:00,8.1,8.11,8.06,8.07,285942.0,6.3087,6.3165,6.2776,6.2854,285942.0
2016-01-08 11:30:00,8.07,8.1,8.06,8.1,440626.0,6.2854,6.3087,6.2776,6.3087,440626.0
2016-01-08 12:00:00,8.09,8.17,8.09,8.15,363256.0,6.3009,6.3632,6.3009,6.3477,363256.0
2016-01-08 12:30:00,8.15,8.15,8.13,8.14,345852.0,6.3477,6.3477,6.3321,6.3399,345852.0
2016-01-08 13:00:00,8.14,8.17,8.14,8.16,530928.0,6.3399,6.3632,6.3399,6.3555,530928.0
2016-01-08 13:30:00,8.15,8.17,8.15,8.15,458202.0,6.3477,6.3632,6.3477,6.3477,458202.0
2016-01-08 14:00:00,8.15,8.18,8.15,8.16,1313826.0,6.3477,6.371,6.3477,6.3555,1313826.0
2016-01-08 14:30:00,8.16,8.18,8.15,8.16,530960.0,6.3555,6.371,6.3477,6.3555,530960.0
2016-01-08 15:00:00,8.17,8.18,8.12,8.13,741822.0,6.3632,6.371,6.3243,6.3321,741822.0
2016-01-08 15:30:00,8.13,8.13,8.08,8.09,1042660.0,6.3321,6.3321,6.2931,6.3009,1042660.0
2016-01-11 09:30:00,8.09,8.13,8.08,8.08,831322.0,6.3009,6.3321,6.2931,6.2931,831322.0
2016-01-11 10:00:00,8.08,8.15,8.08,8.13,483044.0,6.2931,6.3477,6.2931,6.3321,483044.0
2016-01-11 10:30:00,8.13,8.18,8.13,8.17,1044588.0,6.3321,6.371,6.3321,6.3632,1044588.0
2016-01-11 11:00:00,8.17,8.19,8.15,8.19,461930.0,6.3632,6.3788,6.3477,6.3788,461930.0
2016-01-11 11:30:00,8.18,8.2,8.15,8.16,447056.0,6.371,6.3866,6.3477,6.3555,447056.0
2016-01-11 12:00:00,8.16,8.16,8.13,8.13,727462.0,6.3555,6.3555,6.3321,6.3321,727462.0
2016-01-11 12:30:00,8.14,8.16,8.13,8.14,519592.0,6.3399,6.3555,6.3321,6.3399,519592.0
2016-01-11 13:00:00,8.13,8.15,8.13,8.13,298770.0,6.3321,6.3477,6.3321,6.3321,298770.0
2016-01-11 13:30:00,8.13,8.14,8.09,8.09,838470.0,6.3321,6.3399,6.3009,6.3009,838470.0
2016-01-11 14:00:00,8.09,8.13,8.08,8.13,362292.0,6.3009,6.3321,6.2931,6.3321,362292.0
2016-01-11 14:30:00,8.13,8.13,8.08,8.1,834134.0,6.3321,6.3321,6.2931,6.3087,834134.0
2016-01-11 15:00:00,8.1,8.15,8.08,8.15,1102066.0,6.3087,6.3477,6.2931,6.3477,1102066.0
2016-01-11 15:30:00,8.15,8.17,8.12,8.13,1328246.0,6.3477,6.3632,6.3243,6.3321,1328246.0
2016-01-12 09:30:00,8.11,8.34,8.11,8.31,1946496.0,6.3165,6.4956,6.3165,6.4723,1946496.0
2016-01-12 10:00:00,8.31,8.34,8.3,8.34,1921152.0,6.4723,6.4956,6.4645,6.4956,1921152.0
2016-01-12 10:30:00,8.34,8.36,8.3,8.33,598720.0,6.4956,6.5112,6.4645,6.4879,598720.0
2016-01-12 11:00:00,8.33,8.33,8.3,8.31,1024732.0,6.4879,6.4879,6.4645,6.4723,1024732.0
2016-01-12 11:30:00,8.31,8.32,8.29,8.31,685052.0,6.4723,6.4801,6.4567,6.4723,685052.0
2016-01-12 12:00:00,8.31,8.32,8.3,8.31,328016.0,6.4723,6.4801,6.4645,6.4723,328016.0
2016-01-12 12:30:00,8.31,8.31,8.29,8.3,465056.0,6.4723,6.4723,6.4567,6.4645,465056.0
2016-01-12 13:00:00,8.3,8.31,8.27,8.29,443448.0,6.4645,6.4723,6.4411,6.4567,443448.0
2016-01-12 13:30:00,8.29,8.3,8.28,8.28,258128.0,6.4567,6.4645,6.4489,6.4489,258128.0
2016-01-12 14:00:00,8.28,8.29,8.27,8.28,592558.0,6.4489,6.4567,6.4411,6.4489,592558.0
2016-01-12 14:30:00,8.28,8.32,8.28,8.31,441426.0,6.4489,6.4801,6.4489,6.4723,441426.0
2016-01-12 15:00:00,8.31,8.31,8.28,8.28,675994.0,6.4723,6.4723,6.4489,6.4489,675994.0
2016-01-12 15:30:00,8.29,8.3,8.27,8.29,1908974.0,6.4567,6.4645,6.4411,6.4567,1908974.0
2016-01-13 09:30:00,8.38,8.49,8.33,8.46,1529886.0,6.5268,6.6125,6.4879,6.5891,1529886.0
2016-01-13 10:00:00,8.46,8.47,8.4,8.42,1109000.0,6.5891,6.5969,6.5424,6.558,1109000.0
2016-01-13 10:30:00,8.42,8.45,8.39,8.43,1278810.0,6.558,6.5813,6.5346,6.5657,1278810.0
2016-01-13 11:00:00,8.42,8.43,8.36,8.43,837502.0,6.558,6.5657,6.5112,6.5657,837502.0
2016-01-13 11:30:00,8.43,8.47,8.42,8.46,953082.0,6.5657,6.5969,6.558,6.5891,953082.0
2016-01-13 12:00:00,8.46,8.49,8.45,8.46,545476.0,6.5891,6.6125,6.5813,6.5891,545476.0
2016-01-13 12:30:00,8.46,8.46,8.37,8.38,820184.0,6.5891,6.5891,6.519,6.5268,820184.0
2016-01-13 13:00:00,8.38,8.41,8.38,8.4,839226.0,6.5268,6.5502,6.5268,6.5424,839226.0
2016-01-13 13:30:00,8.4,8.41,8.3,8.31,588400.0,6.5424,6.5502,6.4645,6.4723,588400.0
2016-01-13 14:00:00,8.31,8.33,8.29,8.31,558940.0,6.4723,6.4879,6.4567,6.4723,558940.0
2016-01-13 14:30:00,8.31,8.32,8.24,8.25,1444652.0,6.4723,6.4801,6.4178,6.4256,1444652.0
2016-01-13 15:00:00,8.26,8.3,8.22,8.28,1381124.0,6.4333,6.4645,6.4022,6.4489,1381124.0
2016-01-13 15:30:00,8.28,8.28,8.22,8.24,3406582.0,6.4489,6.4489,6.4022,6.4178,3406582.0
2016-01-14 09:30:00,8.9,8.93,8.67,8.79,6386286.0,6.9318,6.9552,6.7527,6.8461,6386286.0
2016-01-14 10:00:00,8.8,8.93,8.74,8.83,3380646.0,6.8539,6.9552,6.8072,6.8773,3380646.0
2016-01-14 10:30:00,8.82,8.87,8.77,8.87,2785536.0,6.8695,6.9084,6.8306,6.9084,2785536.0
2016-01-14 11:00:00,8.87,8.88,8.81,8.83,883840.0,6.9084,6.9162,6.8617,6.8773,883840.0
2016-01-14 11:30:00,8.84,8.86,8.77,8.85,863252.0,6.8851,6.9007,6.8306,6.8929,863252.0
2016-01-14 12:00:00,8.85,8.93,8.84,8.92,967684.0,6.8929,6.9552,6.8851,6.9474,967684.0
2016-01-14 12:30:00,8.92,8.98,8.9,8.91,889752.0,6.9474,6.9941,6.9318,6.9396,889752.0
2016-01-14 13:00:00,8.91,9.03,8.9,9.02,718278.0,6.9396,7.0331,6.9318,7.0253,718278.0
2016-01-14 13:30:00,9.02,9.03,8.97,8.99,638222.0,7.0253,7.0331,6.9863,7.0019,638222.0
2016-01-14 14:00:00,8.99,9.01,8.96,9.01,450508.0,7.0019,7.0175,6.9785,7.0175,450508.0
2016-01-14 14:30:00,9.01,9.01,8.97,9.01,509526.0,7.0175,7.0175,6.9863,7.0175,509526.0
2016-01-14 15:00:00,9.0,9.04,8.93,8.94,996536.0,7.0097,7.0408,6.9552,6.963,996536.0
2016-01-14 15:30:00,8.94,8.96,8.88,8.93,2714260.0,6.963,6.9785,6.9162,6.9552,2714260.0
2016-01-15 09:30:00,8.67,8.68,8.56,8.61,1991464.0,6.7527,6.7605,6.667,6.7059,1991464.0
2016-01-15 10:00:00,8.61,8.78,8.61,8.77,1347682.0,6.7059,6.8383,6.7059,6.8306,1347682.0
2016-01-15 10:30:00,8.77,8.8,8.72,8.72,655636.0,6.8306,6.8539,6.7916,6.7916,655636.0
2016-01-15 11:00:00,8.72,8.78,8.7,8.77,650496.0,6.7916,6.8383,6.776,6.8306,650496.0
2016-01-15 11:30:00,8.77,8.78,8.74,8.76,533634.0,6.8306,6.8383,6.8072,6.8228,533634.0
2016-01-15 12:00:00,8.76,8.76,8.67,8.7,803322.0,6.8228,6.8228,6.7527,6.776,803322.0
2016-01-15 12:30:00,8.69,8.7,8.64,8.65,520970.0,6.7682,6.776,6.7293,6.7371,520970.0
2016-01-15 13:00:00,8.64,8.7,8.63,8.68,359398.0,6.7293,6.776,6.7215,6.7605,359398.0
2016-01-15 13:30:00,8.68,8.7,8.63,8.66,899806.0,6.7605,6.776,6.7215,6.7449,899806.0
2016-01-15 14:00:00,8.67,8.69,8.65,8.66,441634.0,6.7527,6.7682,6.7371,6.7449,441634.0
2016-01-15 14:30:00,8.67,8.68,8.63,8.68,643362.0,6.7527,6.7605,6.7215,6.7605,643362.0
2016-01-15 15:00:00,8.68,8.71,8.66,8.67,821418.0,6.7605,6.7838,6.7449,6.7527,821418.0
2016-01-15 15:30:00,8.67,8.68,8.65,8.66,2117038.0,6.7527,6.7605,6.7371,6.7449,2117038.0
2016-01-19 09:30:00,8.72,8.75,8.64,8.75,1700106.0,6.7916,6.815,6.7293,6.815,1700106.0
2016-01-19 10:00:00,8.75,8.75,8.71,8.72,652118.0,6.815,6.815,6.7838,6.7916,652118.0
2016-01-19 10:30:00,8.72,8.74,8.71,8.72,525336.0,6.7916,6.8072,6.7838,6.7916,525336.0
2016-01-19 11:00:00,8.72,8.73,8.69,8.7,530972.0,6.7916,6.7994,6.7682,6.776,530972.0
2016-01-19 11:30:00,8.7,8.74,8.7,8.72,604038.0,6.776,6.8072,6.776,6.7916,604038.0
2016-01-19 12:00:00,8.72,8.73,8.7,8.73,567180.0,6.7916,6.7994,6.776,6.7994,567180.0
2016-01-19 12:30:00,8.73,8.74,8.71,8.72,355734.0,6.7994,6.8072,6.7838,6.7916,355734.0
2016-01-19 13:00:00,8.72,8.74,8.71,8.72,333274.0,6.7916,6.8072,6.7838,6.7916,333274.0
2016-01-19 13:30:00,8.72,8.74,8.71,8.71,251602.0,6.7916,6.8072,6.7838,6.7838,251602.0
2016-01-19 14:00:00,8.72,8.74,8.68,8.71,370944.0,6.7916,6.8072,6.7605,6.7838,370944.0
2016-01-19 14:30:00,8.72,8.74,8.7,8.71,1170132.0,6.7916,6.8072,6.776,6.7838,1170132.0
2016-01-19 15:00:00,8.71,8.78,8.7,8.78,1510464.0,6.7838,6.8383,6.776,6.8383,1510464.0
2016-01-19 15:30:00,8.78,8.78,8.74,8.74,1970950.0,6.8383,6.8383,6.8072,6.8072,1970950.0
2016-01-20 09:30:00,8.59,8.65,8.56,8.62,630454.0,6.6904,6.7371,6.667,6.7137,630454.0
2016-01-20 10:00:00,8.62,8.63,8.58,8.58,1157366.0,6.7137,6.7215,6.6826,6.6826,1157366.0
2016-01-20 10:30:00,8.58,8.61,8.54,8.54,608126.0,6.6826,6.7059,6.6514,6.6514,608126.0
2016-01-20 11:00:00,8.54,8.57,8.52,8.53,619200.0,6.6514,6.6748,6.6358,6.6436,619200.0
2016-01-20 11:30:00,8.53,8.59,8.53,8.59,531234.0,6.6436,6.6904,6.6436,6.6904,531234.0
2016-01-20 12:00:00,8.58,8.62,8.56,8.58,1740388.0,6.6826,6.7137,6.667,6.6826,1740388.0
2016-01-20 12:30:00,8.58,8.64,8.56,8.63,1420790.0,6.6826,6.7293,6.667,6.7215,1420790.0
2016-01-20 13:00:00,8.63,8.65,8.58,8.6,1545516.0,6.7215,6.7371,6.6826,6.6981,1545516.0
2016-01-20 13:30:00,8.6,8.69,8.6,8.63,1060636.0,6.6981,6.7682,6.6981,6.7215,1060636.0
2016-01-20 14:00:00,8.63,8.63,8.59,8.63,725952.0,6.7215,6.7215,6.6904,6.7215,725952.0
2016-01-20 14:30:00,8.63,8.69,8.63,8.65,689870.0,6.7215,6.7682,6.7215,6.7371,689870.0
2016-01-20 15:00:00,8.65,8.76,8.64,8.74,1029120.0,6.7371,6.8228,6.7293,6.8072,1029120.0
2016-01-20 15:30:00,8.74,8.77,8.7,8.71,2456974.0,6.8072,6.8306,6.776,6.7838,2456974.0
2016-01-21 09:30:00,8.76,8.78,8.68,8.7,1327174.0,6.8228,6.8383,6.7605,6.776,1327174.0
2016-01-21 10:00:00,8.7,8.81,8.7,8.8,491104.0,6.776,6.8617,6.776,6.8539,491104.0
2016-01-21 10:30:00,8.8,8.82,8.77,8.79,891768.0,6.8539,6.8695,6.8306,6.8461,891768.0
2016-01-21 11:00:00,8.8,8.9,8.79,8.9,1221370.0,6.8539,6.9318,6.8461,6.9318,1221370.0
2016-01-21 11:30:00,8.9,8.94,8.89,8.93,828626.0,6.9318,6.963,6.924,6.9552,828626.0
2016-01-21 12:00:00,8.93,8.97,8.9,8.94,519568.0,6.9552,6.9863,6.9318,6.963,519568.0
2016-01-21 12:30:00,8.94,8.96,8.9,8.96,522006.0,6.963,6.9785,6.9318,6.9785,522006.0
2016-01-21 13:00:00,8.95,8.97,8.91,8.91,430664.0,6.9707,6.9863,6.9396,6.9396,430664.0
2016-01-21 13:30:00,8.91,8.95,8.9,8.94,483084.0,6.9396,6.9707,6.9318,6.963,483084.0
2016-01-21 14:00:00,8.94,8.95,8.9,8.93,906466.0,6.963,6.9707,6.9318,6.9552,906466.0
2016-01-21 14:30:00,8.93,8.96,8.93,8.96,493950.0,6.9552,6.9785,6.9552,6.9785,493950.0
2016-01-21 15:00:00,8.96,8.97,8.92,8.96,639680.0,6.9785,6.9863,6.9474,6.9785,639680.0
2016-01-21 15:30:00,8.96,9.01,8.94,8.94,3350244.0,6.9785,7.0175,6.963,6.963,3350244.0
2016-01-22 09:30:00,8.91,8.99,8.91,8.96,1066974.0,6.9396,7.0019,6.9396,6.9785,1066974.0
2016-01-22 10:00:00,8.96,8.97,8.91,8.93,574682.0,6.9785,6.9863,6.9396,6.9552,574682.0
2016-01-22 10:30:00,8.93,8.95,8.93,8.94,575848.0,6.9552,6.9707,6.9552,6.963,575848.0
2016-01-22 11:00:00,8.94,8.94,8.91,8.91,386522.0,6.963,6.963,6.9396,6.9396,386522.0
2016-01-22 11:30:00,8.91,8.95,8.89,8.94,227602.0,6.9396,6.9707,6.924,6.963,227602.0
2016-01-22 12:00:00,8.94,8.97,8.93,8.97,300682.0,6.963,6.9863,6.9552,6.9863,300682.0
2016-01-22 12:30:00,8.97,8.97,8.95,8.97,196852.0,6.9863,6.9863,6.9707,6.9863,196852.0
2016-01-22 13:00:00,8.96,8.98,8.96,8.96,194138.0,6.9785,6.9941,6.9785,6.9785,194138.0
2016-01-22 13:30:00,8.97,8.98,8.96,8.97,247980.0,6.9863,6.9941,6.9785,6.9863,247980.0
2016-01-22 14:00:00,8.97,9.0,8.97,8.98,252504.0,6.9863,7.0097,6.9863,6.9941,252504.0
2016-01-22 14:30:00,8.98,8.99,8.95,8.97,257220.0,6.9941,7.0019,6.9707,6.9863,257220.0
2016-01-22 15:00:00,8.97,8.98,8.95,8.96,393414.0,6.9863,6.9941,6.9707,6.9785,393414.0
2016-01-22 15:30:00,8.96,8.97,8.94,8.95,1448928.0,6.9785,6.9863,6.963,6.9707,1448928.0
2016-01-25 09:30:00,8.93,8.93,8.86,8.87,498740.0,6.9552,6.9552,6.9007,6.9084,498740.0
2016-01-25 10:00:00,8.86,8.9,8.85,8.9,577208.0,6.9007,6.9318,6.8929,6.9318,577208.0
2016-01-25 10:30:00,8.9,8.9,8.87,8.9,339576.0,6.9318,6.9318,6.9084,6.9318,339576.0
2016-01-25 11:00:00,8.89,8.9,8.88,8.9,262454.0,6.924,6.9318,6.9162,6.9318,262454.0
2016-01-25 11:30:00,8.9,8.9,8.88,8.9,447088.0,6.9318,6.9318,6.9162,6.9318,447088.0
2016-01-25 12:00:00,8.9,8.9,8.88,8.9,245430.0,6.9318,6.9318,6.9162,6.9318,245430.0
2016-01-25 12:30:00,8.89,8.94,8.89,8.93,313680.0,6.924,6.963,6.924,6.9552,313680.0
2016-01-25 13:00:00,8.93,8.97,8.93,8.94,230560.0,6.9552,6.9863,6.9552,6.963,230560.0
2016-01-25 13:30:00,8.94,8.95,8.92,8.95,319128.0,6.963,6.9707,6.9474,6.9707,319128.0
2016-01-25 14:00:00,8.95,8.96,8.94,8.95,660192.0,6.9707,6.9785,6.963,6.9707,660192.0
2016-01-25 14:30:00,8.95,8.95,8.92,8.94,380952.0,6.9707,6.9707,6.9474,6.963,380952.0
2016-01-25 15:00:00,8.94,8.95,8.89,8.9,801750.0,6.963,6.9707,6.924,6.9318,801750.0
2016-01-25 15:30:00,8.9,8.93,8.88,8.9,1882606.0,6.9318,6.9552,6.9162,6.9318,1882606.0
2016-01-26 09:30:00,8.93,8.97,8.89,8.9,435790.0,6.9552,6.9863,6.924,6.9318,435790.0
2016-01-26 10:00:00,8.9,8.94,8.89,8.92,371386.0,6.9318,6.963,6.924,6.9474,371386.0
2016-01-26 10:30:00,8.92,8.93,8.86,8.87,601762.0,6.9474,6.9552,6.9007,6.9084,601762.0
2016-01-26 11:00:00,8.88,8.92,8.87,8.91,792888.0,6.9162,6.9474,6.9084,6.9396,792888.0
2016-01-26 11:30:00,8.91,8.92,8.88,8.89,310084.0,6.9396,6.9474,6.9162,6.924,310084.0
2016-01-26 12:00:00,8.89,8.9,8.87,8.88,235134.0,6.924,6.9318,6.9084,6.9162,235134.0
2016-01-26 12:30:00,8.88,8.89,8.86,8.87,192882.0,6.9162,6.924,6.9007,6.9084,192882.0
2016-01-26 13:00:00,8.87,8.9,8.84,8.9,256392.0,6.9084,6.9318,6.8851,6.9318,256392.0
2016-01-26 13:30:00,8.9,8.9,8.85,8.86,409372.0,6.9318,6.9318,6.8929,6.9007,409372.0
2016-01-26 14:00:00,8.86,8.86,8.8,8.8,562894.0,6.9007,6.9007,6.8539,6.8539,562894.0
2016-01-26 14:30:00,8.8,8.81,8.78,8.78,551132.0,6.8539,6.8617,6.8383,6.8383,551132.0
2016-01-26 15:00:00,8.78,8.8,8.74,8.76,1188370.0,6.8383,6.8539,6.8072,6.8228,1188370.0
2016-01-26 15:30:00,8.76,8.78,8.76,8.76,1783548.0,6.8228,6.8383,6.8228,6.8228,1783548.0
2016-01-27 09:30:00,8.77,8.87,8.77,8.86,885566.0,6.8306,6.9084,6.8306,6.9007,885566.0
2016-01-27 10:00:00,8.87,8.87,8.79,8.8,1146990.0,6.9084,6.9084,6.8461,6.8539,1146990.0
2016-01-27 10:30:00,8.8,8.8,8.74,8.74,1506838.0,6.8539,6.8539,6.8072,6.8072,1506838.0
2016-01-27 11:00:00,8.74,8.77,8.72,8.77,497380.0,6.8072,6.8306,6.7916,6.8306,497380.0
2016-01-27 11:30:00,8.77,8.8,8.76,8.79,798864.0,6.8306,6.8539,6.8228,6.8461,798864.0
2016-01-27 12:00:00,8.79,8.8,8.77,8.79,430940.0,6.8461,6.8539,6.8306,6.8461,430940.0
2016-01-27 12:30:00,8.79,8.81,8.78,8.8,461364.0,6.8461,6.8617,6.8383,6.8539,461364.0
2016-01-27 13:00:00,8.8,8.83,8.79,8.8,425726.0,6.8539,6.8773,6.8461,6.8539,425726.0
2016-01-27 13:30:00,8.8,8.86,8.8,8.85,223296.0,6.8539,6.9007,6.8539,6.8929,223296.0
2016-01-27 14:00:00,8.85,8.85,8.78,8.8,754144.0,6.8929,6.8929,6.8383,6.8539,754144.0
2016-01-27 14:30:00,8.8,8.8,8.72,8.72,880810.0,6.8539,6.8539,6.7916,6.7916,880810.0
2016-01-27 15:00:00,8.72,8.72,8.68,8.7,732258.0,6.7916,6.7916,6.7605,6.776,732258.0
2016-01-27 15:30:00,8.7,8.73,8.69,8.71,1638804.0,6.776,6.7994,6.7682,6.7838,1638804.0
2016-01-28 09:30:00,8.72,8.77,8.68,8.7,332642.0,6.7916,6.8306,6.7605,6.776,332642.0
2016-01-28 10:00:00,8.7,8.7,8.63,8.64,445920.0,6.776,6.776,6.7215,6.7293,445920.0
2016-01-28 10:30:00,8.65,8.67,8.62,8.65,1027484.0,6.7371,6.7527,6.7137,6.7371,1027484.0
2016-01-28 11:00:00,8.65,8.67,8.64,8.67,332170.0,6.7371,6.7527,6.7293,6.7527,332170.0
2016-01-28 11:30:00,8.66,8.67,8.62,8.63,143866.0,6.7449,6.7527,6.7137,6.7215,143866.0
2016-01-28 12:00:00,8.63,8.67,8.63,8.67,190958.0,6.7215,6.7527,6.7215,6.7527,190958.0
2016-01-28 12:30:00,8.67,8.68,8.65,8.66,189800.0,6.7527,6.7605,6.7371,6.7449,189800.0
2016-01-28 13:00:00,8.67,8.67,8.63,8.66,248384.0,6.7527,6.7527,6.7215,6.7449,248384.0
2016-01-28 13:30:00,8.66,8.67,8.64,8.65,221014.0,6.7449,6.7527,6.7293,6.7371,221014.0
2016-01-28 14:00:00,8.65,8.67,8.64,8.66,278904.0,6.7371,6.7527,6.7293,6.7449,278904.0
2016-01-28 14:30:00,8.66,8.67,8.64,8.65,229764.0,6.7449,6.7527,6.7293,6.7371,229764.0
2016-01-28 15:00:00,8.65,8.67,8.64,8.65,507990.0,6.7371,6.7527,6.7293,6.7371,507990.0
2016-01-28 15:30:00,8.65,8.67,8.64,8.65,962260.0,6.7371,6.7527,6.7293,6.7371,962260.0
2016-01-29 09:30:00,8.88,9.01,8.85,8.99,1148486.0,6.9162,7.0175,6.8929,7.0019,1148486.0
2016-01-29 10:00:00,8.99,9.01,8.96,8.99,1033326.0,7.0019,7.0175,6.9785,7.0019,1033326.0
2016-01-29 10:30:00,8.99,8.99,8.91,8.95,572116.0,7.0019,7.0019,6.9396,6.9707,572116.0
2016-01-29 11:00:00,8.95,8.96,8.91,8.92,674616.0,6.9707,6.9785,6.9396,6.9474,674616.0
2016-01-29 11:30:00,8.93,8.96,8.92,8.96,745426.0,6.9552,6.9785,6.9474,6.9785,745426.0
2016-01-29 12:00:00,8.96,9.01,8.96,8.99,258600.0,6.9785,7.0175,6.9785,7.0019,258600.0
2016-01-29 12:30:00,8.99,8.99,8.96,8.97,304062.0,7.0019,7.0019,6.9785,6.9863,304062.0
2016-01-29 13:00:00,8.97,8.97,8.94,8.95,351674.0,6.9863,6.9863,6.963,6.9707,351674.0
2016-01-29 13:30:00,8.95,8.97,8.94,8.95,403654.0,6.9707,6.9863,6.963,6.9707,403654.0
2016-01-29 14:00:00,8.95,8.97,8.94,8.95,323924.0,6.9707,6.9863,6.963,6.9707,323924.0
2016-01-29 14:30:00,8.95,8.96,8.92,8.92,425260.0,6.9707,6.9785,6.9474,6.9474,425260.0
2016-01-29 15:00:00,8.92,8.94,8.9,8.94,417332.0,6.9474,6.963,6.9318,6.963,417332.0
2016-01-29 15:30:00,8.94,8.96,8.93,8.95,1647286.0,6.963,6.9785,6.9552,6.9707,1647286.0
2016-02-01 09:30:00,8.94,8.94,8.83,8.89,1090188.0,6.963,6.963,6.8773,6.924,1090188.0
2016-02-01 10:00:00,8.9,8.91,8.85,8.85,791422.0,6.9318,6.9396,6.8929,6.8929,791422.0
2016-02-01 10:30:00,8.85,8.93,8.84,8.92,384730.0,6.8929,6.9552,6.8851,6.9474,384730.0
2016-02-01 11:00:00,8.92,8.93,8.88,8.92,335966.0,6.9474,6.9552,6.9162,6.9474,335966.0
2016-02-01 11:30:00,8.92,8.93,8.9,8.91,263370.0,6.9474,6.9552,6.9318,6.9396,263370.0
2016-02-01 12:00:00,8.92,8.93,8.9,8.91,261908.0,6.9474,6.9552,6.9318,6.9396,261908.0
2016-02-01 12:30:00,8.91,8.93,8.88,8.88,421702.0,6.9396,6.9552,6.9162,6.9162,421702.0
2016-02-01 13:00:00,8.88,8.9,8.86,8.87,498764.0,6.9162,6.9318,6.9007,6.9084,498764.0
2016-02-01 13:30:00,8.87,8.89,8.85,8.88,287474.0,6.9084,6.924,6.8929,6.9162,287474.0
2016-02-01 14:00:00,8.89,8.9,8.85,8.87,364342.0,6.924,6.9318,6.8929,6.9084,364342.0
2016-02-01 14:30:00,8.87,8.88,8.84,8.87,604478.0,6.9084,6.9162,6.8851,6.9084,604478.0
2016-02-01 15:00:00,8.87,8.9,8.85,8.9,387038.0,6.9084,6.9318,6.8929,6.9318,387038.0
2016-02-01 15:30:00,8.9,8.9,8.86,8.88,1695084.0,6.9318,6.9318,6.9007,6.9162,1695084.0
2016-02-02 09:30:00,8.86,8.93,8.85,8.92,849138.0,6.9007,6.9552,6.8929,6.9474,849138.0
2016-02-02 10:00:00,8.92,8.95,8.9,8.93,614306.0,6.9474,6.9707,6.9318,6.9552,614306.0
2016-02-02 10:30:00,8.93,8.94,8.89,8.9,334236.0,6.9552,6.963,6.924,6.9318,334236.0
2016-02-02 11:00:00,8.9,8.92,8.9,8.92,285360.0,6.9318,6.9474,6.9318,6.9474,285360.0
2016-02-02 11:30:00,8.92,8.93,8.88,8.88,197824.0,6.9474,6.9552,6.9162,6.9162,197824.0
2016-02-02 12:00:00,8.88,8.88,8.84,8.86,272990.0,6.9162,6.9162,6.8851,6.9007,272990.0
2016-02-02 12:30:00,8.86,8.89,8.86,8.87,152452.0,6.9007,6.924,6.9007,6.9084,152452.0
2016-02-02 13:00:00,8.87,8.87,8.84,8.86,191918.0,6.9084,6.9084,6.8851,6.9007,191918.0
2016-02-02 13:30:00,8.86,8.86,8.81,8.81,258572.0,6.9007,6.9007,6.8617,6.8617,258572.0
2016-02-02 14:00:00,8.81,8.84,8.76,8.76,537414.0,6.8617,6.8851,6.8228,6.8228,537414.0
2016-02-02 14:30:00,8.76,8.8,8.76,8.76,411956.0,6.8228,6.8539,6.8228,6.8228,411956.0
2016-02-02 15:00:00,8.75,8.8,8.74,8.79,512194.0,6.815,6.8539,6.8072,6.8461,512194.0
2016-02-02 15:30:00,8.79,8.81,8.78,8.78,1480672.0,6.8461,6.8617,6.8383,6.8383,1480672.0
2016-02-03 09:30:00,8.85,8.86,8.8,8.81,507602.0,6.8929,6.9007,6.8539,6.8617,507602.0
2016-02-03 10:00:00,8.81,8.81,8.7,8.7,361890.0,6.8617,6.8617,6.776,6.776,361890.0
2016-02-03 10:30:00,8.7,8.72,8.67,8.72,402148.0,6.776,6.7916,6.7527,6.7916,402148.0
2016-02-03 11:00:00,8.72,8.78,8.68,8.75,649838.0,6.7916,6.8383,6.7605,6.815,649838.0
2016-02-03 11:30:00,8.76,8.76,8.7,8.71,562186.0,6.8228,6.8228,6.776,6.7838,562186.0
2016-02-03 12:00:00,8.71,8.74,8.71,8.72,414154.0,6.7838,6.8072,6.7838,6.7916,414154.0
2016-02-03 12:30:00,8.72,8.73,8.71,8.72,345760.0,6.7916,6.7994,6.7838,6.7916,345760.0
2016-02-03 13:00:00,8.72,8.74,8.71,8.72,291686.0,6.7916,6.8072,6.7838,6.7916,291686.0
2016-02-03 13:30:00,8.71,8.74,8.69,8.72,408334.0,6.7838,6.8072,6.7682,6.7916,408334.0
2016-02-03 14:00:00,8.72,8.84,8.72,8.84,613356.0,6.7916,6.8851,6.7916,6.8851,613356.0
2016-02-03 14:30:00,8.83,8.88,8.81,8.85,642998.0,6.8773,6.9162,6.8617,6.8929,642998.0
2016-02-03 15:00:00,8.85,8.86,8.8,8.81,724876.0,6.8929,6.9007,6.8539,6.8617,724876.0
2016-02-03 15:30:00,8.8,8.84,8.8,8.83,1459114.0,6.8539,6.8851,6.8539,6.8773,1459114.0
2016-02-04 09:30:00,8.92,8.95,8.86,8.9,1029342.0,6.9474,6.9707,6.9007,6.9318,1029342.0
2016-02-04 10:00:00,8.9,8.94,8.88,8.9,477806.0,6.9318,6.963,6.9162,6.9318,477806.0
2016-02-04 10:30:00,8.9,8.93,8.9,8.92,266844.0,6.9318,6.9552,6.9318,6.9474,266844.0
2016-02-04 11:00:00,8.92,8.92,8.85,8.85,340216.0,6.9474,6.9474,6.8929,6.8929,340216.0
2016-02-04 11:30:00,8.85,8.87,8.84,8.87,378442.0,6.8929,6.9084,6.8851,6.9084,378442.0
2016-02-04 12:00:00,8.87,8.92,8.86,8.92,258608.0,6.9084,6.9474,6.9007,6.9474,258608.0
2016-02-04 12:30:00,8.92,8.93,8.86,8.86,290298.0,6.9474,6.9552,6.9007,6.9007,290298.0
2016-02-04 13:00:00,8.87,8.88,8.85,8.88,233912.0,6.9084,6.9162,6.8929,6.9162,233912.0
2016-02-04 13:30:00,8.88,8.91,8.87,8.9,273822.0,6.9162,6.9396,6.9084,6.9318,273822.0
2016-02-04 14:00:00,8.9,8.91,8.87,8.87,202622.0,6.9318,6.9396,6.9084,6.9084,202622.0
2016-02-04 14:30:00,8.87,8.88,8.84,8.88,305664.0,6.9084,6.9162,6.8851,6.9162,305664.0
2016-02-04 15:00:00,8.88,8.9,8.86,8.89,383216.0,6.9162,6.9318,6.9007,6.924,383216.0
2016-02-04 15:30:00,8.89,8.94,8.89,8.93,1476170.0,6.924,6.963,6.924,6.9552,1476170.0
2016-02-05 09:30:00,8.86,8.88,8.81,8.81,385424.0,6.9007,6.9162,6.8617,6.8617,385424.0
2016-02-05 10:00:00,8.81,8.83,8.77,8.78,390798.0,6.8617,6.8773,6.8306,6.8383,390798.0
2016-02-05 10:30:00,8.78,8.78,8.72,8.72,443646.0,6.8383,6.8383,6.7916,6.7916,443646.0
2016-02-05 11:00:00,8.72,8.74,8.69,8.71,511664.0,6.7916,6.8072,6.7682,6.7838,511664.0
2016-02-05 11:30:00,8.71,8.76,8.7,8.75,311732.0,6.7838,6.8228,6.776,6.815,311732.0
2016-02-05 12:00:00,8.75,8.78,8.73,8.74,191316.0,6.815,6.8383,6.7994,6.8072,191316.0
2016-02-05 12:30:00,8.74,8.75,8.73,8.74,191346.0,6.8072,6.815,6.7994,6.8072,191346.0
2016-02-05 13:00:00,8.74,8.74,8.72,8.73,328280.0,6.8072,6.8072,6.7916,6.7994,328280.0
2016-02-05 13:30:00,8.72,8.73,8.7,8.7,418234.0,6.7916,6.7994,6.776,6.776,418234.0
2016-02-05 14:00:00,8.7,8.71,8.67,8.67,601934.0,6.776,6.7838,6.7527,6.7527,601934.0
2016-02-05 14:30:00,8.67,8.69,8.67,8.68,596788.0,6.7527,6.7682,6.7527,6.7605,596788.0
2016-02-05 15:00:00,8.68,8.68,8.65,8.67,829902.0,6.7605,6.7605,6.7371,6.7527,829902.0
2016-02-05 15:30:00,8.67,8.68,8.65,8.68,1862904.0,6.7527,6.7605,6.7371,6.7605,1862904.0
2016-02-08 09:30:00,8.5,8.55,8.35,8.38,2076880.0,6.6203,6.6592,6.5034,6.5268,2076880.0
2016-02-08 10:00:00,8.39,8.41,8.27,8.3,1435154.0,6.5346,6.5502,6.4411,6.4645,1435154.0
2016-02-08 10:30:00,8.29,8.32,8.24,8.24,1895680.0,6.4567,6.4801,6.4178,6.4178,1895680.0
2016-02-08 11:00:00,8.25,8.25,8.18,8.19,1411732.0,6.4256,6.4256,6.371,6.3788,1411732.0
2016-02-08 11:30:00,8.19,8.2,8.13,8.2,1115342.0,6.3788,6.3866,6.3321,6.3866,1115342.0
2016-02-08 12:00:00,8.19,8.24,8.19,8.24,2676648.0,6.3788,6.4178,6.3788,6.4178,2676648.0
2016-02-08 12:30:00,8.24,8.31,8.22,8.22,2626562.0,6.4178,6.4723,6.4022,6.4022,2626562.0
2016-02-08 13:00:00,8.22,8.22,8.21,8.22,581776.0,6.4022,6.4022,6.3944,6.4022,581776.0
2016-02-08 13:30:00,8.22,8.22,8.21,8.22,348526.0,6.4022,6.4022,6.3944,6.4022,348526.0
2016-02-08 14:00:00,8.22,8.23,8.19,8.22,403324.0,6.4022,6.41,6.3788,6.4022,403324.0
2016-02-08 14:30:00,8.22,8.22,8.2,8.2,731668.0,6.4022,6.4022,6.3866,6.3866,731668.0
2016-02-08 15:00:00,8.2,8.24,8.18,8.24,1105136.0,6.3866,6.4178,6.371,6.4178,1105136.0
2016-02-08 15:30:00,8.24,8.31,8.24,8.28,2978716.0,6.4178,6.4723,6.4178,6.4489,2978716.0
2016-02-09 09:30:00,8.17,8.21,8.07,8.15,2069018.0,6.3632,6.3944,6.2854,6.3477,2069018.0
2016-02-09 10:00:00,8.15,8.18,8.13,8.15,1501766.0,6.3477,6.371,6.3321,6.3477,1501766.0
2016-02-09 10:30:00,8.15,8.15,8.12,8.15,1147408.0,6.3477,6.3477,6.3243,6.3477,1147408.0
2016-02-09 11:00:00,8.14,8.2,8.13,8.2,604412.0,6.3399,6.3866,6.3321,6.3866,604412.0
2016-02-09 11:30:00,8.2,8.2,8.11,8.11,679762.0,6.3866,6.3866,6.3165,6.3165,679762.0
2016-02-09 12:00:00,8.11,8.15,8.1,8.11,481388.0,6.3165,6.3477,6.3087,6.3165,481388.0
2016-02-09 12:30:00,8.1,8.12,8.09,8.1,1326984.0,6.3087,6.3243,6.3009,6.3087,1326984.0
2016-02-09 13:00:00,8.1,8.13,8.1,8.13,1247474.0,6.3087,6.3321,6.3087,6.3321,1247474.0
2016-02-09 13:30:00,8.13,8.13,8.1,8.13,1633756.0,6.3321,6.3321,6.3087,6.3321,1633756.0
2016-02-09 14:00:00,8.13,8.17,8.13,8.16,627908.0,6.3321,6.3632,6.3321,6.3555,627908.0
2016-02-09 14:30:00,8.16,8.2,8.15,8.17,735484.0,6.3555,6.3866,6.3477,6.3632,735484.0
2016-02-09 15:00:00,8.18,8.24,8.17,8.21,1129312.0,6.371,6.4178,6.3632,6.3944,1129312.0
2016-02-09 15:30:00,8.21,8.23,8.17,8.17,2353108.0,6.3944,6.41,6.3632,6.3632,2353108.0
2016-02-10 09:30:00,8.24,8.31,8.23,8.3,555450.0,6.4178,6.4723,6.41,6.4645,555450.0
2016-02-10 10:00:00,8.3,8.34,8.29,8.31,514782.0,6.4645,6.4956,6.4567,6.4723,514782.0
2016-02-10 10:30:00,8.32,8.36,8.31,8.31,1422294.0,6.4801,6.5112,6.4723,6.4723,1422294.0
2016-02-10 11:00:00,8.31,8.37,8.31,8.35,503798.0,6.4723,6.519,6.4723,6.5034,503798.0
2016-02-10 11:30:00,8.35,8.36,8.31,8.32,628108.0,6.5034,6.5112,6.4723,6.4801,628108.0
2016-02-10 12:00:00,8.32,8.33,8.3,8.3,583004.0,6.4801,6.4879,6.4645,6.4645,583004.0
2016-02-10 12:30:00,8.3,8.31,8.29,8.3,642774.0,6.4645,6.4723,6.4567,6.4645,642774.0
2016-02-10 13:00:00,8.3,8.31,8.28,8.28,342326.0,6.4645,6.4723,6.4489,6.4489,342326.0
2016-02-10 13:30:00,8.29,8.3,8.28,8.3,113078.0,6.4567,6.4645,6.4489,6.4645,113078.0
2016-02-10 14:00:00,8.3,8.31,8.29,8.3,405806.0,6.4645,6.4723,6.4567,6.4645,405806.0
2016-02-10 14:30:00,8.3,8.3,8.26,8.26,402696.0,6.4645,6.4645,6.4333,6.4333,402696.0
2016-02-10 15:00:00,8.26,8.28,8.2,8.2,515742.0,6.4333,6.4489,6.3866,6.3866,515742.0
2016-02-10 15:30:00,8.2,8.22,8.17,8.18,1767662.0,6.3866,6.4022,6.3632,6.371,1767662.0
2016-02-11 09:30:00,8.01,8.13,7.96,8.13,1899662.0,6.2386,6.3321,6.1997,6.3321,1899662.0
2016-02-11 10:00:00,8.12,8.13,8.08,8.1,986414.0,6.3243,6.3321,6.2931,6.3087,986414.0
2016-02-11 10:30:00,8.11,8.11,8.08,8.1,843816.0,6.3165,6.3165,6.2931,6.3087,843816.0
2016-02-11 11:00:00,8.1,8.1,8.07,8.08,745900.0,6.3087,6.3087,6.2854,6.2931,745900.0
2016-02-11 11:30:00,8.09,8.1,8.05,8.06,1407854.0,6.3009,6.3087,6.2698,6.2776,1407854.0
2016-02-11 12:00:00,8.06,8.09,8.06,8.06,1036724.0,6.2776,6.3009,6.2776,6.2776,1036724.0
2016-02-11 12:30:00,8.06,8.08,8.06,8.07,478844.0,6.2776,6.2931,6.2776,6.2854,478844.0
2016-02-11 13:00:00,8.07,8.08,8.06,8.06,472740.0,6.2854,6.2931,6.2776,6.2776,472740.0
2016-02-11 13:30:00,8.06,8.08,8.06,8.06,264692.0,6.2776,6.2931,6.2776,6.2776,264692.0
2016-02-11 14:00:00,8.06,8.07,8.05,8.05,564480.0,6.2776,6.2854,6.2698,6.2698,564480.0
2016-02-11 14:30:00,8.05,8.12,8.05,8.12,1604892.0,6.2698,6.3243,6.2698,6.3243,1604892.0
2016-02-11 15:00:00,8.12,8.12,8.06,8.11,1129252.0,6.3243,6.3243,6.2776,6.3165,1129252.0
2016-02-11 15:30:00,8.11,8.13,8.1,8.1,2168168.0,6.3165,6.3321,6.3087,6.3087,2168168.0
2016-02-12 09:30:00,8.19,8.23,8.02,8.04,1077568.0,6.3788,6.41,6.2464,6.262,1077568.0
2016-02-12 10:00:00,8.04,8.08,8.03,8.05,581994.0,6.262,6.2931,6.2542,6.2698,581994.0
2016-02-12 10:30:00,8.05,8.06,7.99,8.01,518306.0,6.2698,6.2776,6.223,6.2386,518306.0
2016-02-12 11:00:00,8.01,8.03,8.0,8.02,350840.0,6.2386,6.2542,6.2308,6.2464,350840.0
2016-02-12 11:30:00,8.02,8.03,7.98,8.0,375046.0,6.2464,6.2542,6.2153,6.2308,375046.0
2016-02-12 12:00:00,8.0,8.03,8.0,8.03,414066.0,6.2308,6.2542,6.2308,6.2542,414066.0
2016-02-12 12:30:00,8.02,8.05,8.01,8.04,360768.0,6.2464,6.2698,6.2386,6.262,360768.0
2016-02-12 13:00:00,8.04,8.06,8.03,8.05,248150.0,6.262,6.2776,6.2542,6.2698,248150.0
2016-02-12 13:30:00,8.05,8.08,8.05,8.06,314704.0,6.2698,6.2931,6.2698,6.2776,314704.0
2016-02-12 14:00:00,8.06,8.09,8.05,8.08,541106.0,6.2776,6.3009,6.2698,6.2931,541106.0
2016-02-12 14:30:00,8.08,8.08,8.06,8.07,463742.0,6.2931,6.2931,6.2776,6.2854,463742.0
2016-02-12 15:00:00,8.06,8.08,8.05,8.06,832536.0,6.2776,6.2931,6.2698,6.2776,832536.0
2016-02-12 15:30:00,8.06,8.06,8.03,8.05,2051142.0,6.2776,6.2776,6.2542,6.2698,2051142.0
2016-02-16 09:30:00,8.04,8.1,8.01,8.07,1795766.0,6.262,6.3087,6.2386,6.2854,1795766.0
2016-02-16 10:00:00,8.07,8.1,8.04,8.06,1015228.0,6.2854,6.3087,6.262,6.2776,1015228.0
2016-02-16 10:30:00,8.07,8.08,8.03,8.03,1067162.0,6.2854,6.2931,6.2542,6.2542,1067162.0
2016-02-16 11:00:00,8.03,8.07,8.02,8.05,989098.0,6.2542,6.2854,6.2464,6.2698,989098.0
2016-02-16 11:30:00,8.05,8.06,8.03,8.06,1316418.0,6.2698,6.2776,6.2542,6.2776,1316418.0
2016-02-16 12:00:00,8.06,8.06,8.03,8.06,822062.0,6.2776,6.2776,6.2542,6.2776,822062.0
2016-02-16 12:30:00,8.06,8.06,8.03,8.05,1004996.0,6.2776,6.2776,6.2542,6.2698,1004996.0
2016-02-16 13:00:00,8.05,8.08,8.03,8.07,1426706.0,6.2698,6.2931,6.2542,6.2854,1426706.0
2016-02-16 13:30:00,8.07,8.13,8.06,8.09,678758.0,6.2854,6.3321,6.2776,6.3009,678758.0
2016-02-16 14:00:00,8.09,8.11,8.08,8.1,1190506.0,6.3009,6.3165,6.2931,6.3087,1190506.0
2016-02-16 14:30:00,8.1,8.13,8.09,8.11,816904.0,6.3087,6.3321,6.3009,6.3165,816904.0
2016-02-16 15:00:00,8.12,8.15,8.1,8.12,1090186.0,6.3243,6.3477,6.3087,6.3243,1090186.0
2016-02-16 15:30:00,8.13,8.13,8.09,8.1,3040030.0,6.3321,6.3321,6.3009,6.3087,3040030.0
2016-02-17 09:30:00,8.21,8.24,8.13,8.15,2413688.0,6.3944,6.4178,6.3321,6.3477,2413688.0
2016-02-17 10:00:00,8.15,8.18,8.14,8.15,1535936.0,6.3477,6.371,6.3399,6.3477,1535936.0
2016-02-17 10:30:00,8.15,8.16,8.12,8.13,2394180.0,6.3477,6.3555,6.3243,6.3321,2394180.0
2016-02-17 11:00:00,8.13,8.21,8.13,8.2,1150374.0,6.3321,6.3944,6.3321,6.3866,1150374.0
2016-02-17 11:30:00,8.2,8.22,8.15,8.18,4517256.0,6.3866,6.4022,6.3477,6.371,4517256.0
2016-02-17 12:00:00,8.18,8.23,8.17,8.2,2405644.0,6.371,6.41,6.3632,6.3866,2405644.0
2016-02-17 12:30:00,8.2,8.24,8.19,8.21,2843128.0,6.3866,6.4178,6.3788,6.3944,2843128.0
2016-02-17 13:00:00,8.21,8.22,8.19,8.2,733474.0,6.3944,6.4022,6.3788,6.3866,733474.0
2016-02-17 13:30:00,8.2,8.21,8.18,8.19,595206.0,6.3866,6.3944,6.371,6.3788,595206.0
2016-02-17 14:00:00,8.19,8.22,8.19,8.21,1021326.0,6.3788,6.4022,6.3788,6.3944,1021326.0
2016-02-17 14:30:00,8.21,8.24,8.2,8.22,3319172.0,6.3944,6.4178,6.3866,6.4022,3319172.0
2016-02-17 15:00:00,8.23,8.24,8.21,8.23,1278450.0,6.41,6.4178,6.3944,6.41,1278450.0
2016-02-17 15:30:00,8.23,8.27,8.21,8.24,3252124.0,6.41,6.4411,6.3944,6.4178,3252124.0
2016-02-18 09:30:00,8.37,8.38,8.3,8.31,1272418.0,6.519,6.5268,6.4645,6.4723,1272418.0
2016-02-18 10:00:00,8.31,8.31,8.3,8.3,850566.0,6.4723,6.4723,6.4645,6.4645,850566.0
2016-02-18 10:30:00,8.3,8.34,8.29,8.3,481522.0,6.4645,6.4956,6.4567,6.4645,481522.0
2016-02-18 11:00:00,8.29,8.31,8.26,8.31,506818.0,6.4567,6.4723,6.4333,6.4723,506818.0
2016-02-18 11:30:00,8.31,8.33,8.27,8.29,1209490.0,6.4723,6.4879,6.4411,6.4567,1209490.0
2016-02-18 12:00:00,8.29,8.29,8.26,8.27,432590.0,6.4567,6.4567,6.4333,6.4411,432590.0
2016-02-18 12:30:00,8.27,8.28,8.24,8.25,1339506.0,6.4411,6.4489,6.4178,6.4256,1339506.0
2016-02-18 13:00:00,8.25,8.26,8.24,8.25,376492.0,6.4256,6.4333,6.4178,6.4256,376492.0
2016-02-18 13:30:00,8.25,8.27,8.24,8.27,645110.0,6.4256,6.4411,6.4178,6.4411,645110.0
2016-02-18 14:00:00,8.27,8.29,8.24,8.25,1146774.0,6.4411,6.4567,6.4178,6.4256,1146774.0
2016-02-18 14:30:00,8.25,8.26,8.24,8.25,766000.0,6.4256,6.4333,6.4178,6.4256,766000.0
2016-02-18 15:00:00,8.25,8.25,8.2,8.21,1172748.0,6.4256,6.4256,6.3866,6.3944,1172748.0
2016-02-18 15:30:00,8.21,8.22,8.2,8.2,2589310.0,6.3944,6.4022,6.3866,6.3866,2589310.0
2016-02-19 09:30:00,8.22,8.24,8.12,8.2,1029418.0,6.4022,6.4178,6.3243,6.3866,1029418.0
2016-02-19 10:00:00,8.2,8.2,8.15,8.15,510272.0,6.3866,6.3866,6.3477,6.3477,510272.0
2016-02-19 10:30:00,8.15,8.19,8.15,8.17,411654.0,6.3477,6.3788,6.3477,6.3632,411654.0
2016-02-19 11:00:00,8.17,8.24,8.16,8.22,577242.0,6.3632,6.4178,6.3555,6.4022,577242.0
2016-02-19 11:30:00,8.22,8.22,8.19,8.19,331214.0,6.4022,6.4022,6.3788,6.3788,331214.0
2016-02-19 12:00:00,8.19,8.2,8.17,8.18,582552.0,6.3788,6.3866,6.3632,6.371,582552.0
2016-02-19 12:30:00,8.18,8.19,8.17,8.18,335384.0,6.371,6.3788,6.3632,6.371,335384.0
2016-02-19 13:00:00,8.18,8.21,8.18,8.19,318372.0,6.371,6.3944,6.371,6.3788,318372.0
2016-02-19 13:30:00,8.19,8.22,8.19,8.21,258450.0,6.3788,6.4022,6.3788,6.3944,258450.0
2016-02-19 14:00:00,8.21,8.22,8.21,8.22,221230.0,6.3944,6.4022,6.3944,6.4022,221230.0
2016-02-19 14:30:00,8.21,8.22,8.2,8.21,393742.0,6.3944,6.4022,6.3866,6.3944,393742.0
2016-02-19 15:00:00,8.2,8.22,8.2,8.21,879376.0,6.3866,6.4022,6.3866,6.3944,879376.0
2016-02-19 15:30:00,8.21,8.24,8.18,8.19,4017160.0,6.3944,6.4178,6.371,6.3788,4017160.0
2016-02-22 09:30:00,8.37,8.4,8.34,8.4,2530834.0,6.519,6.5424,6.4956,6.5424,2530834.0
2016-02-22 10:00:00,8.4,8.45,8.4,8.45,864234.0,6.5424,6.5813,6.5424,6.5813,864234.0
2016-02-22 10:30:00,8.45,8.46,8.4,8.45,1293660.0,6.5813,6.5891,6.5424,6.5813,1293660.0
2016-02-22 11:00:00,8.45,8.48,8.44,8.47,761268.0,6.5813,6.6047,6.5735,6.5969,761268.0
2016-02-22 11:30:00,8.47,8.51,8.47,8.49,1000444.0,6.5969,6.6281,6.5969,6.6125,1000444.0
2016-02-22 12:00:00,8.49,8.49,8.45,8.46,232612.0,6.6125,6.6125,6.5813,6.5891,232612.0
2016-02-22 12:30:00,8.46,8.47,8.44,8.45,234018.0,6.5891,6.5969,6.5735,6.5813,234018.0
2016-02-22 13:00:00,8.45,8.46,8.43,8.45,151122.0,6.5813,6.5891,6.5657,6.5813,151122.0
2016-02-22 13:30:00,8.45,8.46,8.44,8.45,140094.0,6.5813,6.5891,6.5735,6.5813,140094.0
2016-02-22 14:00:00,8.45,8.46,8.44,8.46,384388.0,6.5813,6.5891,6.5735,6.5891,384388.0
2016-02-22 14:30:00,8.46,8.46,8.43,8.45,528758.0,6.5891,6.5891,6.5657,6.5813,528758.0
2016-02-22 15:00:00,8.45,8.45,8.44,8.45,527648.0,6.5813,6.5813,6.5735,6.5813,527648.0
2016-02-22 15:30:00,8.44,8.47,8.44,8.45,3140714.0,6.5735,6.5969,6.5735,6.5813,3140714.0
2016-02-23 09:30:00,8.37,8.42,8.36,8.38,1126670.0,6.519,6.558,6.5112,6.5268,1126670.0
2016-02-23 10:00:00,8.39,8.42,8.37,8.4,1515754.0,6.5346,6.558,6.519,6.5424,1515754.0
2016-02-23 10:30:00,8.4,8.43,8.39,8.41,800498.0,6.5424,6.5657,6.5346,6.5502,800498.0
2016-02-23 11:00:00,8.41,8.43,8.38,8.43,591276.0,6.5502,6.5657,6.5268,6.5657,591276.0
2016-02-23 11:30:00,8.43,8.44,8.4,8.4,289538.0,6.5657,6.5735,6.5424,6.5424,289538.0
2016-02-23 12:00:00,8.4,8.42,8.39,8.4,424466.0,6.5424,6.558,6.5346,6.5424,424466.0
2016-02-23 12:30:00,8.4,8.4,8.39,8.4,332850.0,6.5424,6.5424,6.5346,6.5424,332850.0
2016-02-23 13:00:00,8.4,8.4,8.38,8.4,267150.0,6.5424,6.5424,6.5268,6.5424,267150.0
2016-02-23 13:30:00,8.4,8.4,8.37,8.38,313702.0,6.5424,6.5424,6.519,6.5268,313702.0
2016-02-23 14:00:00,8.38,8.38,8.37,8.38,295200.0,6.5268,6.5268,6.519,6.5268,295200.0
2016-02-23 14:30:00,8.38,8.38,8.33,8.35,343420.0,6.5268,6.5268,6.4879,6.5034,343420.0
2016-02-23 15:00:00,8.35,8.35,8.31,8.33,413674.0,6.5034,6.5034,6.4723,6.4879,413674.0
2016-02-23 15:30:00,8.32,8.35,8.31,8.32,1472788.0,6.4801,6.5034,6.4723,6.4801,1472788.0
2016-02-24 09:30:00,8.29,8.3,8.25,8.29,1131002.0,6.4567,6.4645,6.4256,6.4567,1131002.0
2016-02-24 10:00:00,8.29,8.3,8.26,8.28,1054090.0,6.4567,6.4645,6.4333,6.4489,1054090.0
2016-02-24 10:30:00,8.28,8.37,8.27,8.35,1036646.0,6.4489,6.519,6.4411,6.5034,1036646.0
2016-02-24 11:00:00,8.35,8.36,8.34,8.36,303396.0,6.5034,6.5112,6.4956,6.5112,303396.0
2016-02-24 11:30:00,8.36,8.42,8.35,8.41,446684.0,6.5112,6.558,6.5034,6.5502,446684.0
2016-02-24 12:00:00,8.41,8.41,8.37,8.39,278348.0,6.5502,6.5502,6.519,6.5346,278348.0
2016-02-24 12:30:00,8.39,8.39,8.35,8.35,260796.0,6.5346,6.5346,6.5034,6.5034,260796.0
2016-02-24 13:00:00,8.35,8.36,8.34,8.35,180150.0,6.5034,6.5112,6.4956,6.5034,180150.0
2016-02-24 13:30:00,8.35,8.36,8.33,8.35,232388.0,6.5034,6.5112,6.4879,6.5034,232388.0
2016-02-24 14:00:00,8.35,8.4,8.34,8.39,294478.0,6.5034,6.5424,6.4956,6.5346,294478.0
2016-02-24 14:30:00,8.39,8.39,8.37,8.38,217790.0,6.5346,6.5346,6.519,6.5268,217790.0
2016-02-24 15:00:00,8.38,8.41,8.37,8.4,362682.0,6.5268,6.5502,6.519,6.5424,362682.0
2016-02-24 15:30:00,8.4,8.43,8.4,8.43,1946908.0,6.5424,6.5657,6.5424,6.5657,1946908.0
2016-02-25 09:30:00,8.31,8.46,8.31,8.35,1305006.0,6.4723,6.5891,6.4723,6.5034,1305006.0
2016-02-25 10:00:00,8.35,8.37,8.3,8.37,756330.0,6.5034,6.519,6.4645,6.519,756330.0
2016-02-25 10:30:00,8.37,8.43,8.36,8.4,737404.0,6.519,6.5657,6.5112,6.5424,737404.0
2016-02-25 11:00:00,8.39,8.39,8.32,8.34,452630.0,6.5346,6.5346,6.4801,6.4956,452630.0
2016-02-25 11:30:00,8.34,8.37,8.33,8.36,467818.0,6.4956,6.519,6.4879,6.5112,467818.0
2016-02-25 12:00:00,8.36,8.37,8.35,8.36,202296.0,6.5112,6.519,6.5034,6.5112,202296.0
2016-02-25 12:30:00,8.36,8.38,8.36,8.36,275862.0,6.5112,6.5268,6.5112,6.5112,275862.0
2016-02-25 13:00:00,8.36,8.37,8.35,8.36,145436.0,6.5112,6.519,6.5034,6.5112,145436.0
2016-02-25 13:30:00,8.36,8.37,8.35,8.36,275280.0,6.5112,6.519,6.5034,6.5112,275280.0
2016-02-25 14:00:00,8.36,8.38,8.36,8.38,254256.0,6.5112,6.5268,6.5112,6.5268,254256.0
2016-02-25 14:30:00,8.38,8.4,8.37,8.4,380618.0,6.5268,6.5424,6.519,6.5424,380618.0
2016-02-25 15:00:00,8.4,8.41,8.4,8.41,375662.0,6.5424,6.5502,6.5424,6.5502,375662.0
2016-02-25 15:30:00,8.41,8.44,8.4,8.44,1197106.0,6.5502,6.5735,6.5424,6.5735,1197106.0
2016-02-26 09:30:00,8.45,8.47,8.33,8.34,769294.0,6.5813,6.5969,6.4879,6.4956,769294.0
2016-02-26 10:00:00,8.34,8.38,8.33,8.38,348838.0,6.4956,6.5268,6.4879,6.5268,348838.0
2016-02-26 10:30:00,8.38,8.43,8.38,8.43,812670.0,6.5268,6.5657,6.5268,6.5657,812670.0
2016-02-26 11:00:00,8.43,8.43,8.38,8.38,313542.0,6.5657,6.5657,6.5268,6.5268,313542.0
2016-02-26 11:30:00,8.38,8.38,8.36,8.37,145340.0,6.5268,6.5268,6.5112,6.519,145340.0
2016-02-26 12:00:00,8.36,8.38,8.36,8.37,174806.0,6.5112,6.5268,6.5112,6.519,174806.0
2016-02-26 12:30:00,8.37,8.38,8.37,8.37,80008.0,6.519,6.5268,6.519,6.519,80008.0
2016-02-26 13:00:00,8.37,8.37,8.37,8.37,163334.0,6.519,6.519,6.519,6.519,163334.0
2016-02-26 13:30:00,8.37,8.4,8.37,8.4,336508.0,6.519,6.5424,6.519,6.5424,336508.0
2016-02-26 14:00:00,8.4,8.41,8.4,8.4,342048.0,6.5424,6.5502,6.5424,6.5424,342048.0
2016-02-26 14:30:00,8.4,8.42,8.4,8.4,379222.0,6.5424,6.558,6.5424,6.5424,379222.0
2016-02-26 15:00:00,8.4,8.48,8.4,8.45,1477728.0,6.5424,6.6047,6.5424,6.5813,1477728.0
2016-02-26 15:30:00,8.45,8.46,8.45,8.45,1783248.0,6.5813,6.5891,6.5813,6.5813,1783248.0
2016-02-29 09:30:00,8.25,8.34,8.24,8.31,1529738.0,6.4256,6.4956,6.4178,6.4723,1529738.0
2016-02-29 10:00:00,8.31,8.38,8.31,8.37,1009618.0,6.4723,6.5268,6.4723,6.519,1009618.0
2016-02-29 10:30:00,8.37,8.37,8.31,8.35,329674.0,6.519,6.519,6.4723,6.5034,329674.0
2016-02-29 11:00:00,8.35,8.4,8.35,8.4,732246.0,6.5034,6.5424,6.5034,6.5424,732246.0
2016-02-29 11:30:00,8.4,8.43,8.39,8.43,331698.0,6.5424,6.5657,6.5346,6.5657,331698.0
2016-02-29 12:00:00,8.43,8.43,8.4,8.4,123088.0,6.5657,6.5657,6.5424,6.5424,123088.0
2016-02-29 12:30:00,8.41,8.43,8.4,8.42,298838.0,6.5502,6.5657,6.5424,6.558,298838.0
2016-02-29 13:00:00,8.42,8.43,8.39,8.4,186088.0,6.558,6.5657,6.5346,6.5424,186088.0
2016-02-29 13:30:00,8.4,8.42,8.38,8.42,538740.0,6.5424,6.558,6.5268,6.558,538740.0
2016-02-29 14:00:00,8.42,8.43,8.38,8.4,472868.0,6.558,6.5657,6.5268,6.5424,472868.0
2016-02-29 14:30:00,8.41,8.44,8.4,8.43,310272.0,6.5502,6.5735,6.5424,6.5657,310272.0
2016-02-29 15:00:00,8.43,8.45,8.4,8.45,1118222.0,6.5657,6.5813,6.5424,6.5813,1118222.0
2016-02-29 15:30:00,8.45,8.47,8.4,8.41,2412136.0,6.5813,6.5969,6.5424,6.5502,2412136.0
2016-03-01 09:30:00,8.61,8.65,8.56,8.64,557552.0,6.7059,6.7371,6.667,6.7293,557552.0
2016-03-01 10:00:00,8.64,8.7,8.63,8.7,364294.0,6.7293,6.776,6.7215,6.776,364294.0
2016-03-01 10:30:00,8.7,8.72,8.69,8.7,839882.0,6.776,6.7916,6.7682,6.776,839882.0
2016-03-01 11:00:00,8.69,8.72,8.68,8.72,690402.0,6.7682,6.7916,6.7605,6.7916,690402.0
2016-03-01 11:30:00,8.72,8.72,8.71,8.71,308846.0,6.7916,6.7916,6.7838,6.7838,308846.0
2016-03-01 12:00:00,8.71,8.72,8.71,8.72,194734.0,6.7838,6.7916,6.7838,6.7916,194734.0
2016-03-01 12:30:00,8.72,8.74,8.72,8.74,350326.0,6.7916,6.8072,6.7916,6.8072,350326.0
2016-03-01 13:00:00,8.74,8.74,8.72,8.72,181684.0,6.8072,6.8072,6.7916,6.7916,181684.0
2016-03-01 13:30:00,8.72,8.74,8.72,8.74,403544.0,6.7916,6.8072,6.7916,6.8072,403544.0
2016-03-01 14:00:00,8.73,8.74,8.71,8.71,234020.0,6.7994,6.8072,6.7838,6.7838,234020.0
2016-03-01 14:30:00,8.71,8.72,8.7,8.71,414698.0,6.7838,6.7916,6.776,6.7838,414698.0
2016-03-01 15:00:00,8.71,8.72,8.68,8.69,942932.0,6.7838,6.7916,6.7605,6.7682,942932.0
2016-03-01 15:30:00,8.69,8.71,8.68,8.71,1217014.0,6.7682,6.7838,6.7605,6.7838,1217014.0
2016-03-02 09:30:00,8.76,8.79,8.73,8.76,529016.0,6.8228,6.8461,6.7994,6.8228,529016.0
2016-03-02 10:00:00,8.76,8.83,8.75,8.83,522466.0,6.8228,6.8773,6.815,6.8773,522466.0
2016-03-02 10:30:00,8.82,8.83,8.78,8.8,657596.0,6.8695,6.8773,6.8383,6.8539,657596.0
2016-03-02 11:00:00,8.8,8.8,8.75,8.78,356082.0,6.8539,6.8539,6.815,6.8383,356082.0
2016-03-02 11:30:00,8.78,8.85,8.78,8.85,701244.0,6.8383,6.8929,6.8383,6.8929,701244.0
2016-03-02 12:00:00,8.85,8.9,8.83,8.9,1204750.0,6.8929,6.9318,6.8773,6.9318,1204750.0
2016-03-02 12:30:00,8.9,8.9,8.86,8.88,686382.0,6.9318,6.9318,6.9007,6.9162,686382.0
2016-03-02 13:00:00,8.87,8.88,8.85,8.87,908482.0,6.9084,6.9162,6.8929,6.9084,908482.0
2016-03-02 13:30:00,8.86,8.87,8.86,8.87,263532.0,6.9007,6.9084,6.9007,6.9084,263532.0
2016-03-02 14:00:00,8.87,8.87,8.84,8.84,473990.0,6.9084,6.9084,6.8851,6.8851,473990.0
2016-03-02 14:30:00,8.85,8.87,8.83,8.87,570248.0,6.8929,6.9084,6.8773,6.9084,570248.0
2016-03-02 15:00:00,8.87,8.88,8.85,8.88,795278.0,6.9084,6.9162,6.8929,6.9162,795278.0
2016-03-02 15:30:00,8.88,8.88,8.82,8.84,2380568.0,6.9162,6.9162,6.8695,6.8851,2380568.0
2016-03-03 09:30:00,8.86,8.94,8.86,8.9,612642.0,6.9007,6.963,6.9007,6.9318,612642.0
2016-03-03 10:00:00,8.9,8.91,8.89,8.91,587998.0,6.9318,6.9396,6.924,6.9396,587998.0
2016-03-03 10:30:00,8.9,8.95,8.9,8.93,350792.0,6.9318,6.9707,6.9318,6.9552,350792.0
2016-03-03 11:00:00,8.92,8.93,8.9,8.93,932362.0,6.9474,6.9552,6.9318,6.9552,932362.0
2016-03-03 11:30:00,8.93,9.04,8.93,9.03,912478.0,6.9552,7.0408,6.9552,7.0331,912478.0
2016-03-03 12:00:00,9.03,9.06,9.03,9.06,714312.0,7.0331,7.0564,7.0331,7.0564,714312.0
2016-03-03 12:30:00,9.06,9.08,9.0,9.01,732118.0,7.0564,7.072,7.0097,7.0175,732118.0
2016-03-03 13:00:00,9.01,9.02,8.99,9.0,468576.0,7.0175,7.0253,7.0019,7.0097,468576.0
2016-03-03 13:30:00,9.01,9.06,9.0,9.06,508430.0,7.0175,7.0564,7.0097,7.0564,508430.0
2016-03-03 14:00:00,9.06,9.07,9.05,9.05,617216.0,7.0564,7.0642,7.0486,7.0486,617216.0
2016-03-03 14:30:00,9.05,9.08,9.05,9.06,806488.0,7.0486,7.072,7.0486,7.0564,806488.0
2016-03-03 15:00:00,9.06,9.09,9.04,9.09,877556.0,7.0564,7.0798,7.0408,7.0798,877556.0
2016-03-03 15:30:00,9.09,9.11,9.08,9.09,2130392.0,7.0798,7.0954,7.072,7.0798,2130392.0
2016-03-04 09:30:00,9.08,9.2,9.05,9.2,716004.0,7.072,7.1655,7.0486,7.1655,716004.0
2016-03-04 10:00:00,9.2,9.22,9.13,9.13,629722.0,7.1655,7.181,7.1109,7.1109,629722.0
2016-03-04 10:30:00,9.13,9.18,9.13,9.15,437430.0,7.1109,7.1499,7.1109,7.1265,437430.0
2016-03-04 11:00:00,9.16,9.19,9.15,9.18,431558.0,7.1343,7.1577,7.1265,7.1499,431558.0
2016-03-04 11:30:00,9.18,9.19,9.14,9.16,344600.0,7.1499,7.1577,7.1187,7.1343,344600.0
2016-03-04 12:00:00,9.17,9.2,9.16,9.18,306608.0,7.1421,7.1655,7.1343,7.1499,306608.0
2016-03-04 12:30:00,9.18,9.2,9.18,9.19,202844.0,7.1499,7.1655,7.1499,7.1577,202844.0
2016-03-04 13:00:00,9.19,9.22,9.18,9.22,299176.0,7.1577,7.181,7.1499,7.181,299176.0
2016-03-04 13:30:00,9.22,9.22,9.2,9.22,252194.0,7.181,7.181,7.1655,7.181,252194.0
2016-03-04 14:00:00,9.22,9.24,9.21,9.22,439564.0,7.181,7.1966,7.1733,7.181,439564.0
2016-03-04 14:30:00,9.22,9.23,9.18,9.19,806182.0,7.181,7.1888,7.1499,7.1577,806182.0
2016-03-04 15:00:00,9.19,9.22,9.19,9.22,557614.0,7.1577,7.181,7.1577,7.181,557614.0
2016-03-04 15:30:00,9.22,9.24,9.21,9.22,1575316.0,7.181,7.1966,7.1733,7.181,1575316.0
2016-03-07 09:30:00,9.15,9.19,9.12,9.19,389610.0,7.1265,7.1577,7.1032,7.1577,389610.0
2016-03-07 10:00:00,9.19,9.22,9.18,9.2,425348.0,7.1577,7.181,7.1499,7.1655,425348.0
2016-03-07 10:30:00,9.2,9.2,9.19,9.2,212216.0,7.1655,7.1655,7.1577,7.1655,212216.0
2016-03-07 11:00:00,9.2,9.21,9.18,9.2,228922.0,7.1655,7.1733,7.1499,7.1655,228922.0
2016-03-07 11:30:00,9.2,9.24,9.2,9.23,250300.0,7.1655,7.1966,7.1655,7.1888,250300.0
2016-03-07 12:00:00,9.24,9.24,9.21,9.22,321582.0,7.1966,7.1966,7.1733,7.181,321582.0
2016-03-07 12:30:00,9.22,9.23,9.22,9.22,141146.0,7.181,7.1888,7.181,7.181,141146.0
2016-03-07 13:00:00,9.22,9.24,9.22,9.24,367588.0,7.181,7.1966,7.181,7.1966,367588.0
2016-03-07 13:30:00,9.24,9.24,9.21,9.22,126362.0,7.1966,7.1966,7.1733,7.181,126362.0
2016-03-07 14:00:00,9.22,9.22,9.2,9.21,144162.0,7.181,7.181,7.1655,7.1733,144162.0
2016-03-07 14:30:00,9.21,9.21,9.18,9.21,140842.0,7.1733,7.1733,7.1499,7.1733,140842.0
2016-03-07 15:00:00,9.21,9.23,9.18,9.22,217980.0,7.1733,7.1888,7.1499,7.181,217980.0
2016-03-07 15:30:00,9.22,9.23,9.21,9.22,602990.0,7.181,7.1888,7.1733,7.181,602990.0
2016-03-08 09:30:00,9.02,9.02,8.95,8.95,1363066.0,7.0253,7.0253,6.9707,6.9707,1363066.0
2016-03-08 10:00:00,8.95,8.97,8.93,8.94,470434.0,6.9707,6.9863,6.9552,6.963,470434.0
2016-03-08 10:30:00,8.93,8.96,8.92,8.95,332424.0,6.9552,6.9785,6.9474,6.9707,332424.0
2016-03-08 11:00:00,8.95,8.97,8.92,8.95,556958.0,6.9707,6.9863,6.9474,6.9707,556958.0
2016-03-08 11:30:00,8.94,8.99,8.94,8.99,297838.0,6.963,7.0019,6.963,7.0019,297838.0
2016-03-08 12:00:00,8.99,9.03,8.98,9.01,214902.0,7.0019,7.0331,6.9941,7.0175,214902.0
2016-03-08 12:30:00,9.01,9.02,8.97,8.99,400324.0,7.0175,7.0253,6.9863,7.0019,400324.0
2016-03-08 13:00:00,8.99,9.02,8.99,9.0,140214.0,7.0019,7.0253,7.0019,7.0097,140214.0
2016-03-08 13:30:00,9.01,9.01,8.99,9.01,149864.0,7.0175,7.0175,7.0019,7.0175,149864.0
2016-03-08 14:00:00,9.0,9.02,9.0,9.01,149516.0,7.0097,7.0253,7.0097,7.0175,149516.0
2016-03-08 14:30:00,9.0,9.01,8.99,9.0,436040.0,7.0097,7.0175,7.0019,7.0097,436040.0
2016-03-08 15:00:00,9.0,9.01,8.99,8.99,336402.0,7.0097,7.0175,7.0019,7.0019,336402.0
2016-03-08 15:30:00,8.99,8.99,8.96,8.97,1067170.0,7.0019,7.0019,6.9785,6.9863,1067170.0
2016-03-09 09:30:00,9.15,9.15,8.97,8.98,1316872.0,7.1265,7.1265,6.9863,6.9941,1316872.0
2016-03-09 10:00:00,8.98,8.99,8.94,8.95,832428.0,6.9941,7.0019,6.963,6.9707,832428.0
2016-03-09 10:30:00,8.95,8.95,8.92,8.92,658412.0,6.9707,6.9707,6.9474,6.9474,658412.0
2016-03-09 11:00:00,8.92,8.94,8.9,8.94,723738.0,6.9474,6.963,6.9318,6.963,723738.0
2016-03-09 11:30:00,8.94,8.94,8.92,8.93,304064.0,6.963,6.963,6.9474,6.9552,304064.0
2016-03-09 12:00:00,8.93,8.94,8.9,8.9,326888.0,6.9552,6.963,6.9318,6.9318,326888.0
2016-03-09 12:30:00,8.9,8.9,8.87,8.87,405130.0,6.9318,6.9318,6.9084,6.9084,405130.0
2016-03-09 13:00:00,8.87,8.89,8.86,8.89,363368.0,6.9084,6.924,6.9007,6.924,363368.0
2016-03-09 13:30:00,8.88,8.9,8.88,8.9,249324.0,6.9162,6.9318,6.9162,6.9318,249324.0
2016-03-09 14:00:00,8.9,8.9,8.88,8.89,255428.0,6.9318,6.9318,6.9162,6.924,255428.0
2016-03-09 14:30:00,8.88,8.9,8.88,8.9,340316.0,6.9162,6.9318,6.9162,6.9318,340316.0
2016-03-09 15:00:00,8.9,8.92,8.88,8.88,609062.0,6.9318,6.9474,6.9162,6.9162,609062.0
2016-03-09 15:30:00,8.88,8.93,8.87,8.92,2354040.0,6.9162,6.9552,6.9084,6.9474,2354040.0
2016-03-10 09:30:00,8.86,8.99,8.83,8.99,1871954.0,6.9007,7.0019,6.8773,7.0019,1871954.0
2016-03-10 10:00:00,8.99,8.99,8.91,8.92,1134066.0,7.0019,7.0019,6.9396,6.9474,1134066.0
2016-03-10 10:30:00,8.92,8.93,8.87,8.89,788760.0,6.9474,6.9552,6.9084,6.924,788760.0
2016-03-10 11:00:00,8.89,8.9,8.85,8.88,992904.0,6.924,6.9318,6.8929,6.9162,992904.0
2016-03-10 11:30:00,8.88,8.9,8.87,8.9,684724.0,6.9162,6.9318,6.9084,6.9318,684724.0
2016-03-10 12:00:00,8.9,8.92,8.82,8.88,1085098.0,6.9318,6.9474,6.8695,6.9162,1085098.0
2016-03-10 12:30:00,8.88,8.88,8.85,8.87,336534.0,6.9162,6.9162,6.8929,6.9084,336534.0
2016-03-10 13:00:00,8.87,8.88,8.83,8.88,452668.0,6.9084,6.9162,6.8773,6.9162,452668.0
2016-03-10 13:30:00,8.88,8.88,8.86,8.87,587150.0,6.9162,6.9162,6.9007,6.9084,587150.0
2016-03-10 14:00:00,8.86,8.87,8.84,8.86,261820.0,6.9007,6.9084,6.8851,6.9007,261820.0
2016-03-10 14:30:00,8.87,8.92,8.86,8.9,485922.0,6.9084,6.9474,6.9007,6.9318,485922.0
2016-03-10 15:00:00,8.9,8.92,8.85,8.86,595744.0,6.9318,6.9474,6.8929,6.9007,595744.0
2016-03-10 15:30:00,8.86,8.88,8.83,8.88,1430564.0,6.9007,6.9162,6.8773,6.9162,1430564.0
2016-03-11 09:30:00,8.92,8.92,8.87,8.9,930306.0,6.9474,6.9474,6.9084,6.9318,930306.0
2016-03-11 10:00:00,8.9,8.9,8.86,8.88,249034.0,6.9318,6.9318,6.9007,6.9162,249034.0
2016-03-11 10:30:00,8.88,8.93,8.87,8.9,354354.0,6.9162,6.9552,6.9084,6.9318,354354.0
2016-03-11 11:00:00,8.9,8.94,8.88,8.93,295602.0,6.9318,6.963,6.9162,6.9552,295602.0
2016-03-11 11:30:00,8.94,8.95,8.92,8.94,299382.0,6.963,6.9707,6.9474,6.963,299382.0
2016-03-11 12:00:00,8.94,8.94,8.9,8.93,194324.0,6.963,6.963,6.9318,6.9552,194324.0
2016-03-11 12:30:00,8.93,8.94,8.89,8.9,217422.0,6.9552,6.963,6.924,6.9318,217422.0
2016-03-11 13:00:00,8.9,8.92,8.9,8.9,415878.0,6.9318,6.9474,6.9318,6.9318,415878.0
2016-03-11 13:30:00,8.9,8.92,8.9,8.92,388156.0,6.9318,6.9474,6.9318,6.9474,388156.0
2016-03-11 14:00:00,8.92,8.93,8.92,8.92,116366.0,6.9474,6.9552,6.9474,6.9474,116366.0
2016-03-11 14:30:00,8.92,8.95,8.92,8.94,211210.0,6.9474,6.9707,6.9474,6.963,211210.0
2016-03-11 15:00:00,8.94,8.99,8.93,8.97,465906.0,6.963,7.0019,6.9552,6.9863,465906.0
2016-03-11 15:30:00,8.97,8.98,8.95,8.98,1461452.0,6.9863,6.9941,6.9707,6.9941,1461452.0
2016-03-14 09:30:00,8.93,8.99,8.93,8.96,521094.0,6.9552,7.0019,6.9552,6.9785,521094.0
2016-03-14 10:00:00,8.96,9.02,8.95,9.02,473102.0,6.9785,7.0253,6.9707,7.0253,473102.0
2016-03-14 10:30:00,9.02,9.03,8.99,9.0,256994.0,7.0253,7.0331,7.0019,7.0097,256994.0
2016-03-14 11:00:00,9.0,9.03,8.99,9.0,364668.0,7.0097,7.0331,7.0019,7.0097,364668.0
2016-03-14 11:30:00,9.0,9.03,8.99,9.02,443160.0,7.0097,7.0331,7.0019,7.0253,443160.0
2016-03-14 12:00:00,9.02,9.04,9.02,9.02,216056.0,7.0253,7.0408,7.0253,7.0253,216056.0
2016-03-14 12:30:00,9.03,9.06,9.02,9.06,228892.0,7.0331,7.0564,7.0253,7.0564,228892.0
2016-03-14 13:00:00,9.05,9.06,9.01,9.01,436850.0,7.0486,7.0564,7.0175,7.0175,436850.0
2016-03-14 13:30:00,9.01,9.02,9.0,9.01,192354.0,7.0175,7.0253,7.0097,7.0175,192354.0
2016-03-14 14:00:00,9.01,9.02,9.0,9.01,215938.0,7.0175,7.0253,7.0097,7.0175,215938.0
2016-03-14 14:30:00,9.01,9.04,9.01,9.04,149968.0,7.0175,7.0408,7.0175,7.0408,149968.0
2016-03-14 15:00:00,9.04,9.04,9.02,9.04,449086.0,7.0408,7.0408,7.0253,7.0408,449086.0
2016-03-14 15:30:00,9.04,9.05,9.01,9.02,1525088.0,7.0408,7.0486,7.0175,7.0253,1525088.0
2016-03-15 09:30:00,8.91,8.93,8.88,8.88,458802.0,6.9396,6.9552,6.9162,6.9162,458802.0
2016-03-15 10:00:00,8.88,8.9,8.86,8.89,368800.0,6.9162,6.9318,6.9007,6.924,368800.0
2016-03-15 10:30:00,8.89,8.92,8.88,8.92,673796.0,6.924,6.9474,6.9162,6.9474,673796.0
2016-03-15 11:00:00,8.92,8.93,8.9,8.92,351548.0,6.9474,6.9552,6.9318,6.9474,351548.0
2016-03-15 11:30:00,8.92,8.94,8.9,8.91,402986.0,6.9474,6.963,6.9318,6.9396,402986.0
2016-03-15 12:00:00,8.91,8.91,8.88,8.9,201988.0,6.9396,6.9396,6.9162,6.9318,201988.0
2016-03-15 12:30:00,8.89,8.9,8.88,8.89,212918.0,6.924,6.9318,6.9162,6.924,212918.0
2016-03-15 13:00:00,8.89,8.9,8.87,8.9,378264.0,6.924,6.9318,6.9084,6.9318,378264.0
2016-03-15 13:30:00,8.9,8.9,8.88,8.89,190412.0,6.9318,6.9318,6.9162,6.924,190412.0
2016-03-15 14:00:00,8.89,8.89,8.87,8.88,207254.0,6.924,6.924,6.9084,6.9162,207254.0
2016-03-15 14:30:00,8.88,8.89,8.87,8.88,223442.0,6.9162,6.924,6.9084,6.9162,223442.0
2016-03-15 15:00:00,8.88,8.9,8.87,8.88,403094.0,6.9162,6.9318,6.9084,6.9162,403094.0
2016-03-15 15:30:00,8.89,8.89,8.87,8.88,1016316.0,6.924,6.924,6.9084,6.9162,1016316.0
2016-03-16 09:30:00,8.96,8.97,8.9,8.9,621200.0,6.9785,6.9863,6.9318,6.9318,621200.0
2016-03-16 10:00:00,8.9,8.9,8.88,8.9,131936.0,6.9318,6.9318,6.9162,6.9318,131936.0
2016-03-16 10:30:00,8.9,8.92,8.87,8.87,222410.0,6.9318,6.9474,6.9084,6.9084,222410.0
2016-03-16 11:00:00,8.87,8.88,8.84,8.88,371454.0,6.9084,6.9162,6.8851,6.9162,371454.0
2016-03-16 11:30:00,8.88,8.89,8.86,8.88,180900.0,6.9162,6.924,6.9007,6.9162,180900.0
2016-03-16 12:00:00,8.88,8.91,8.88,8.9,166912.0,6.9162,6.9396,6.9162,6.9318,166912.0
2016-03-16 12:30:00,8.9,8.9,8.88,8.89,96744.0,6.9318,6.9318,6.9162,6.924,96744.0
2016-03-16 13:00:00,8.9,8.9,8.88,8.9,84242.0,6.9318,6.9318,6.9162,6.9318,84242.0
2016-03-16 13:30:00,8.9,8.93,8.9,8.93,134238.0,6.9318,6.9552,6.9318,6.9552,134238.0
2016-03-16 14:00:00,8.93,9.02,8.93,9.02,341956.0,6.9552,7.0253,6.9552,7.0253,341956.0
2016-03-16 14:30:00,9.02,9.05,8.97,9.02,446290.0,7.0253,7.0486,6.9863,7.0253,446290.0
2016-03-16 15:00:00,9.01,9.09,9.01,9.09,606568.0,7.0175,7.0798,7.0175,7.0798,606568.0
2016-03-16 15:30:00,9.09,9.1,9.06,9.09,1466094.0,7.0798,7.0876,7.0564,7.0798,1466094.0
2016-03-17 09:30:00,9.1,9.11,9.02,9.04,482986.0,7.0876,7.0954,7.0253,7.0408,482986.0
2016-03-17 10:00:00,9.04,9.05,9.03,9.04,208738.0,7.0408,7.0486,7.0331,7.0408,208738.0
2016-03-17 10:30:00,9.03,9.05,9.03,9.05,200744.0,7.0331,7.0486,7.0331,7.0486,200744.0
2016-03-17 11:00:00,9.04,9.05,9.03,9.04,177820.0,7.0408,7.0486,7.0331,7.0408,177820.0
2016-03-17 11:30:00,9.04,9.04,9.03,9.03,150300.0,7.0408,7.0408,7.0331,7.0331,150300.0
2016-03-17 12:00:00,9.03,9.09,9.02,9.09,285828.0,7.0331,7.0798,7.0253,7.0798,285828.0
2016-03-17 12:30:00,9.08,9.13,9.08,9.12,412718.0,7.072,7.1109,7.072,7.1032,412718.0
2016-03-17 13:00:00,9.12,9.14,9.12,9.13,272002.0,7.1032,7.1187,7.1032,7.1109,272002.0
2016-03-17 13:30:00,9.13,9.14,9.12,9.13,102160.0,7.1109,7.1187,7.1032,7.1109,102160.0
2016-03-17 14:00:00,9.13,9.13,9.11,9.13,213012.0,7.1109,7.1109,7.0954,7.1109,213012.0
2016-03-17 14:30:00,9.12,9.13,9.11,9.11,174962.0,7.1032,7.1109,7.0954,7.0954,174962.0
2016-03-17 15:00:00,9.11,9.16,9.1,9.15,726698.0,7.0954,7.1343,7.0876,7.1265,726698.0
2016-03-17 15:30:00,9.15,9.17,9.14,9.17,1426144.0,7.1265,7.1421,7.1187,7.1421,1426144.0
2016-03-18 09:30:00,9.29,9.31,9.18,9.19,1319946.0,7.2356,7.2511,7.1499,7.1577,1319946.0
2016-03-18 10:00:00,9.19,9.22,9.19,9.21,377692.0,7.1577,7.181,7.1577,7.1733,377692.0
2016-03-18 10:30:00,9.21,9.24,9.21,9.24,220992.0,7.1733,7.1966,7.1733,7.1966,220992.0
2016-03-18 11:00:00,9.24,9.29,9.24,9.24,298848.0,7.1966,7.2356,7.1966,7.1966,298848.0
2016-03-18 11:30:00,9.24,9.27,9.24,9.26,194244.0,7.1966,7.22,7.1966,7.2122,194244.0
2016-03-18 12:00:00,9.26,9.27,9.26,9.27,96716.0,7.2122,7.22,7.2122,7.22,96716.0
2016-03-18 12:30:00,9.27,9.27,9.25,9.27,103680.0,7.22,7.22,7.2044,7.22,103680.0
2016-03-18 13:00:00,9.27,9.27,9.23,9.24,136732.0,7.22,7.22,7.1888,7.1966,136732.0
2016-03-18 13:30:00,9.24,9.25,9.22,9.24,131420.0,7.1966,7.2044,7.181,7.1966,131420.0
2016-03-18 14:00:00,9.24,9.29,9.24,9.27,241806.0,7.1966,7.2356,7.1966,7.22,241806.0
2016-03-18 14:30:00,9.27,9.28,9.25,9.26,256686.0,7.22,7.2278,7.2044,7.2122,256686.0
2016-03-18 15:00:00,9.26,9.28,9.25,9.27,168062.0,7.2122,7.2278,7.2044,7.22,168062.0
2016-03-18 15:30:00,9.26,9.27,9.24,9.26,685324.0,7.2122,7.22,7.1966,7.2122,685324.0
2016-03-21 09:30:00,9.27,9.33,9.24,9.27,433766.0,7.22,7.2667,7.1966,7.22,433766.0
2016-03-21 10:00:00,9.27,9.3,9.26,9.28,351976.0,7.22,7.2433,7.2122,7.2278,351976.0
2016-03-21 10:30:00,9.27,9.29,9.26,9.28,343848.0,7.22,7.2356,7.2122,7.2278,343848.0
2016-03-21 11:00:00,9.29,9.35,9.28,9.35,563798.0,7.2356,7.2823,7.2278,7.2823,563798.0
2016-03-21 11:30:00,9.35,9.36,9.33,9.34,337188.0,7.2823,7.2901,7.2667,7.2745,337188.0
2016-03-21 12:00:00,9.34,9.37,9.33,9.35,258650.0,7.2745,7.2979,7.2667,7.2823,258650.0
2016-03-21 12:30:00,9.35,9.37,9.33,9.37,379460.0,7.2823,7.2979,7.2667,7.2979,379460.0
2016-03-21 13:00:00,9.37,9.38,9.37,9.38,191496.0,7.2979,7.3057,7.2979,7.3057,191496.0
2016-03-21 13:30:00,9.38,9.38,9.36,9.38,280312.0,7.3057,7.3057,7.2901,7.3057,280312.0
2016-03-21 14:00:00,9.37,9.38,9.36,9.37,185958.0,7.2979,7.3057,7.2901,7.2979,185958.0
2016-03-21 14:30:00,9.37,9.38,9.37,9.38,233778.0,7.2979,7.3057,7.2979,7.3057,233778.0
2016-03-21 15:00:00,9.37,9.38,9.37,9.38,443924.0,7.2979,7.3057,7.2979,7.3057,443924.0
2016-03-21 15:30:00,9.37,9.38,9.33,9.34,1540404.0,7.2979,7.3057,7.2667,7.2745,1540404.0
2016-03-22 09:30:00,9.24,9.26,9.17,9.2,586164.0,7.1966,7.2122,7.1421,7.1655,586164.0
2016-03-22 10:00:00,9.2,9.22,9.19,9.21,336794.0,7.1655,7.181,7.1577,7.1733,336794.0
2016-03-22 10:30:00,9.21,9.24,9.21,9.22,595032.0,7.1733,7.1966,7.1733,7.181,595032.0
2016-03-22 11:00:00,9.21,9.24,9.2,9.24,405718.0,7.1733,7.1966,7.1655,7.1966,405718.0
2016-03-22 11:30:00,9.24,9.27,9.24,9.24,287324.0,7.1966,7.22,7.1966,7.1966,287324.0
2016-03-22 12:00:00,9.24,9.29,9.24,9.29,277644.0,7.1966,7.2356,7.1966,7.2356,277644.0
2016-03-22 12:30:00,9.28,9.31,9.28,9.31,307488.0,7.2278,7.2511,7.2278,7.2511,307488.0
2016-03-22 13:00:00,9.31,9.32,9.3,9.31,206642.0,7.2511,7.2589,7.2433,7.2511,206642.0
2016-03-22 13:30:00,9.31,9.32,9.3,9.31,169170.0,7.2511,7.2589,7.2433,7.2511,169170.0
2016-03-22 14:00:00,9.31,9.31,9.29,9.3,247198.0,7.2511,7.2511,7.2356,7.2433,247198.0
2016-03-22 14:30:00,9.3,9.31,9.29,9.29,223648.0,7.2433,7.2511,7.2356,7.2356,223648.0
2016-03-22 15:00:00,9.29,9.29,9.27,9.28,436702.0,7.2356,7.2356,7.22,7.2278,436702.0
2016-03-22 15:30:00,9.27,9.28,9.24,9.25,1360584.0,7.22,7.2278,7.1966,7.2044,1360584.0
2016-03-23 09:30:00,9.35,9.35,9.21,9.22,1278810.0,7.2823,7.2823,7.1733,7.181,1278810.0
2016-03-23 10:00:00,9.22,9.24,9.2,9.2,693622.0,7.181,7.1966,7.1655,7.1655,693622.0
2016-03-23 10:30:00,9.2,9.24,9.19,9.24,776708.0,7.1655,7.1966,7.1577,7.1966,776708.0
2016-03-23 11:00:00,9.24,9.29,9.24,9.28,893870.0,7.1966,7.2356,7.1966,7.2278,893870.0
2016-03-23 11:30:00,9.28,9.28,9.24,9.25,226834.0,7.2278,7.2278,7.1966,7.2044,226834.0
2016-03-23 12:00:00,9.25,9.27,9.24,9.27,408262.0,7.2044,7.22,7.1966,7.22,408262.0
2016-03-23 12:30:00,9.27,9.28,9.24,9.28,279222.0,7.22,7.2278,7.1966,7.2278,279222.0
2016-03-23 13:00:00,9.28,9.3,9.27,9.3,233214.0,7.2278,7.2433,7.22,7.2433,233214.0
2016-03-23 13:30:00,9.3,9.32,9.29,9.31,261656.0,7.2433,7.2589,7.2356,7.2511,261656.0
2016-03-23 14:00:00,9.31,9.33,9.31,9.33,300558.0,7.2511,7.2667,7.2511,7.2667,300558.0
2016-03-23 14:30:00,9.33,9.33,9.29,9.3,378352.0,7.2667,7.2667,7.2356,7.2433,378352.0
2016-03-23 15:00:00,9.3,9.31,9.29,9.3,426432.0,7.2433,7.2511,7.2356,7.2433,426432.0
2016-03-23 15:30:00,9.29,9.35,9.29,9.33,1887650.0,7.2356,7.2823,7.2356,7.2667,1887650.0
2016-03-24 09:30:00,9.3,9.39,9.3,9.39,524608.0,7.2433,7.3134,7.2433,7.3134,524608.0
2016-03-24 10:00:00,9.38,9.4,9.36,9.37,432676.0,7.3057,7.3212,7.2901,7.2979,432676.0
2016-03-24 10:30:00,9.37,9.4,9.36,9.37,284060.0,7.2979,7.3212,7.2901,7.2979,284060.0
2016-03-24 11:00:00,9.37,9.38,9.33,9.34,270924.0,7.2979,7.3057,7.2667,7.2745,270924.0
2016-03-24 11:30:00,9.34,9.35,9.32,9.35,246070.0,7.2745,7.2823,7.2589,7.2823,246070.0
2016-03-24 12:00:00,9.35,9.36,9.32,9.33,315588.0,7.2823,7.2901,7.2589,7.2667,315588.0
2016-03-24 12:30:00,9.33,9.35,9.32,9.35,159778.0,7.2667,7.2823,7.2589,7.2823,159778.0
2016-03-24 13:00:00,9.35,9.36,9.34,9.35,138512.0,7.2823,7.2901,7.2745,7.2823,138512.0
2016-03-24 13:30:00,9.34,9.38,9.34,9.37,120610.0,7.2745,7.3057,7.2745,7.2979,120610.0
2016-03-24 14:00:00,9.37,9.37,9.35,9.36,116072.0,7.2979,7.2979,7.2823,7.2901,116072.0
2016-03-24 14:30:00,9.35,9.42,9.35,9.4,847720.0,7.2823,7.3368,7.2823,7.3212,847720.0
2016-03-24 15:00:00,9.41,9.41,9.38,9.4,346324.0,7.329,7.329,7.3057,7.3212,346324.0
2016-03-24 15:30:00,9.4,9.41,9.38,9.4,1804222.0,7.3212,7.329,7.3057,7.3212,1804222.0
2016-03-28 09:30:00,9.38,9.38,9.31,9.35,503394.0,7.3057,7.3057,7.2511,7.2823,503394.0
2016-03-28 10:00:00,9.36,9.4,9.36,9.38,263500.0,7.2901,7.3212,7.2901,7.3057,263500.0
2016-03-28 10:30:00,9.38,9.38,9.33,9.35,217452.0,7.3057,7.3057,7.2667,7.2823,217452.0
2016-03-28 11:00:00,9.35,9.38,9.35,9.37,495478.0,7.2823,7.3057,7.2823,7.2979,495478.0
2016-03-28 11:30:00,9.37,9.38,9.36,9.36,133702.0,7.2979,7.3057,7.2901,7.2901,133702.0
2016-03-28 12:00:00,9.37,9.38,9.36,9.37,163972.0,7.2979,7.3057,7.2901,7.2979,163972.0
2016-03-28 12:30:00,9.37,9.39,9.37,9.38,302844.0,7.2979,7.3134,7.2979,7.3057,302844.0
2016-03-28 13:00:00,9.38,9.38,9.36,9.38,200498.0,7.3057,7.3057,7.2901,7.3057,200498.0
2016-03-28 13:30:00,9.38,9.38,9.37,9.38,100440.0,7.3057,7.3057,7.2979,7.3057,100440.0
2016-03-28 14:00:00,9.38,9.4,9.37,9.37,135380.0,7.3057,7.3212,7.2979,7.2979,135380.0
2016-03-28 14:30:00,9.38,9.38,9.36,9.37,487448.0,7.3057,7.3057,7.2901,7.2979,487448.0
2016-03-28 15:00:00,9.37,9.39,9.37,9.39,393070.0,7.2979,7.3134,7.2979,7.3134,393070.0
2016-03-28 15:30:00,9.38,9.4,9.37,9.38,1305300.0,7.3057,7.3212,7.2979,7.3057,1305300.0
2016-03-29 09:30:00,9.35,9.43,9.34,9.38,1145784.0,7.2823,7.3446,7.2745,7.3057,1145784.0
2016-03-29 10:00:00,9.38,9.4,9.36,9.36,498670.0,7.3057,7.3212,7.2901,7.2901,498670.0
2016-03-29 10:30:00,9.36,9.37,9.35,9.35,310270.0,7.2901,7.2979,7.2823,7.2823,310270.0
2016-03-29 11:00:00,9.35,9.36,9.33,9.35,460766.0,7.2823,7.2901,7.2667,7.2823,460766.0
2016-03-29 11:30:00,9.35,9.37,9.34,9.36,472250.0,7.2823,7.2979,7.2745,7.2901,472250.0
2016-03-29 12:00:00,9.36,9.36,9.32,9.35,573196.0,7.2901,7.2901,7.2589,7.2823,573196.0
2016-03-29 12:30:00,9.35,9.38,9.34,9.36,394368.0,7.2823,7.3057,7.2745,7.2901,394368.0
2016-03-29 13:00:00,9.36,9.36,9.35,9.35,266414.0,7.2901,7.2901,7.2823,7.2823,266414.0
2016-03-29 13:30:00,9.35,9.37,9.34,9.34,292740.0,7.2823,7.2979,7.2745,7.2745,292740.0
2016-03-29 14:00:00,9.34,9.36,9.34,9.36,335284.0,7.2745,7.2901,7.2745,7.2901,335284.0
2016-03-29 14:30:00,9.36,9.37,9.34,9.34,317798.0,7.2901,7.2979,7.2745,7.2745,317798.0
2016-03-29 15:00:00,9.35,9.35,9.33,9.33,382442.0,7.2823,7.2823,7.2667,7.2667,382442.0
2016-03-29 15:30:00,9.33,9.36,9.33,9.36,2048612.0,7.2667,7.2901,7.2667,7.2901,2048612.0
2016-03-30 09:30:00,9.4,9.53,9.38,9.49,1034070.0,7.3212,7.4225,7.3057,7.3913,1034070.0
2016-03-30 10:00:00,9.48,9.61,9.48,9.6,679798.0,7.3835,7.4848,7.3835,7.477,679798.0
2016-03-30 10:30:00,9.6,9.65,9.6,9.63,764642.0,7.477,7.5159,7.477,7.5004,764642.0
2016-03-30 11:00:00,9.63,9.65,9.61,9.63,673028.0,7.5004,7.5159,7.4848,7.5004,673028.0
2016-03-30 11:30:00,9.63,9.64,9.59,9.64,436062.0,7.5004,7.5082,7.4692,7.5082,436062.0
2016-03-30 12:00:00,9.64,9.64,9.59,9.61,416132.0,7.5082,7.5082,7.4692,7.4848,416132.0
2016-03-30 12:30:00,9.61,9.62,9.59,9.62,361020.0,7.4848,7.4926,7.4692,7.4926,361020.0
2016-03-30 13:00:00,9.62,9.63,9.61,9.63,254542.0,7.4926,7.5004,7.4848,7.5004,254542.0
2016-03-30 13:30:00,9.63,9.65,9.63,9.64,427036.0,7.5004,7.5159,7.5004,7.5082,427036.0
2016-03-30 14:00:00,9.65,9.66,9.62,9.63,1168976.0,7.5159,7.5237,7.4926,7.5004,1168976.0
2016-03-30 14:30:00,9.63,9.63,9.62,9.62,663512.0,7.5004,7.5004,7.4926,7.4926,663512.0
2016-03-30 15:00:00,9.62,9.63,9.6,9.6,918396.0,7.4926,7.5004,7.477,7.477,918396.0
2016-03-30 15:30:00,9.61,9.61,9.56,9.58,2241826.0,7.4848,7.4848,7.4459,7.4614,2241826.0
2016-03-31 09:30:00,9.63,9.63,9.56,9.6,578538.0,7.5004,7.5004,7.4459,7.477,578538.0
2016-03-31 10:00:00,9.6,9.62,9.6,9.61,411582.0,7.477,7.4926,7.477,7.4848,411582.0
2016-03-31 10:30:00,9.62,9.63,9.61,9.62,377124.0,7.4926,7.5004,7.4848,7.4926,377124.0
2016-03-31 11:00:00,9.62,9.62,9.58,9.58,409214.0,7.4926,7.4926,7.4614,7.4614,409214.0
2016-03-31 11:30:00,9.58,9.59,9.57,9.58,276814.0,7.4614,7.4692,7.4536,7.4614,276814.0
2016-03-31 12:00:00,9.57,9.58,9.57,9.58,122954.0,7.4536,7.4614,7.4536,7.4614,122954.0
2016-03-31 12:30:00,9.58,9.58,9.56,9.58,174692.0,7.4614,7.4614,7.4459,7.4614,174692.0
2016-03-31 13:00:00,9.58,9.58,9.55,9.56,224738.0,7.4614,7.4614,7.4381,7.4459,224738.0
2016-03-31 13:30:00,9.56,9.56,9.52,9.54,319024.0,7.4459,7.4459,7.4147,7.4303,319024.0
2016-03-31 14:00:00,9.54,9.55,9.52,9.53,298128.0,7.4303,7.4381,7.4147,7.4225,298128.0
2016-03-31 14:30:00,9.52,9.53,9.51,9.52,223322.0,7.4147,7.4225,7.4069,7.4147,223322.0
2016-03-31 15:00:00,9.52,9.53,9.51,9.53,299990.0,7.4147,7.4225,7.4069,7.4225,299990.0
2016-03-31 15:30:00,9.53,9.54,9.5,9.51,1778628.0,7.4225,7.4303,7.3991,7.4069,1778628.0
2016-04-01 09:30:00,9.43,9.47,9.39,9.47,452006.0,7.3446,7.3758,7.3134,7.3758,452006.0
2016-04-01 10:00:00,9.47,9.55,9.46,9.55,404418.0,7.3758,7.4381,7.368,7.4381,404418.0
2016-04-01 10:30:00,9.54,9.57,9.53,9.56,472648.0,7.4303,7.4536,7.4225,7.4459,472648.0
2016-04-01 11:00:00,9.56,9.61,9.56,9.6,551968.0,7.4459,7.4848,7.4459,7.477,551968.0
2016-04-01 11:30:00,9.6,9.63,9.6,9.62,483804.0,7.477,7.5004,7.477,7.4926,483804.0
2016-04-01 12:00:00,9.62,9.63,9.61,9.62,321472.0,7.4926,7.5004,7.4848,7.4926,321472.0
2016-04-01 12:30:00,9.62,9.67,9.62,9.65,460474.0,7.4926,7.5315,7.4926,7.5159,460474.0
2016-04-01 13:00:00,9.65,9.65,9.62,9.63,274630.0,7.5159,7.5159,7.4926,7.5004,274630.0
2016-04-01 13:30:00,9.64,9.65,9.63,9.63,216802.0,7.5082,7.5159,7.5004,7.5004,216802.0
2016-04-01 14:00:00,9.63,9.63,9.62,9.63,196872.0,7.5004,7.5004,7.4926,7.5004,196872.0
2016-04-01 14:30:00,9.63,9.63,9.62,9.63,328334.0,7.5004,7.5004,7.4926,7.5004,328334.0
2016-04-01 15:00:00,9.63,9.63,9.61,9.63,768774.0,7.5004,7.5004,7.4848,7.5004,768774.0
2016-04-01 15:30:00,9.63,9.63,9.61,9.63,1318278.0,7.5004,7.5004,7.4848,7.5004,1318278.0
2016-04-04 09:30:00,9.74,9.74,9.68,9.69,587968.0,7.586,7.586,7.5393,7.5471,587968.0
2016-04-04 10:00:00,9.68,9.72,9.68,9.7,422658.0,7.5393,7.5705,7.5393,7.5549,422658.0
2016-04-04 10:30:00,9.7,9.7,9.64,9.65,321944.0,7.5549,7.5549,7.5082,7.5159,321944.0
2016-04-04 11:00:00,9.64,9.67,9.63,9.65,161622.0,7.5082,7.5315,7.5004,7.5159,161622.0
2016-04-04 11:30:00,9.65,9.68,9.65,9.67,182846.0,7.5159,7.5393,7.5159,7.5315,182846.0
2016-04-04 12:00:00,9.67,9.68,9.66,9.68,122438.0,7.5315,7.5393,7.5237,7.5393,122438.0
2016-04-04 12:30:00,9.68,9.68,9.67,9.67,135990.0,7.5393,7.5393,7.5315,7.5315,135990.0
2016-04-04 13:00:00,9.67,9.68,9.65,9.66,68298.0,7.5315,7.5393,7.5159,7.5237,68298.0
2016-04-04 13:30:00,9.67,9.67,9.63,9.65,191426.0,7.5315,7.5315,7.5004,7.5159,191426.0
2016-04-04 14:00:00,9.65,9.65,9.63,9.64,119002.0,7.5159,7.5159,7.5004,7.5082,119002.0
2016-04-04 14:30:00,9.64,9.65,9.63,9.63,175942.0,7.5082,7.5159,7.5004,7.5004,175942.0
2016-04-04 15:00:00,9.63,9.65,9.62,9.62,256978.0,7.5004,7.5159,7.4926,7.4926,256978.0
2016-04-04 15:30:00,9.62,9.64,9.62,9.63,1099808.0,7.4926,7.5082,7.4926,7.5004,1099808.0
2016-04-05 09:30:00,9.5,9.5,9.42,9.45,627018.0,7.3991,7.3991,7.3368,7.3602,627018.0
2016-04-05 10:00:00,9.45,9.48,9.43,9.44,352850.0,7.3602,7.3835,7.3446,7.3524,352850.0
2016-04-05 10:30:00,9.45,9.45,9.41,9.42,330400.0,7.3602,7.3602,7.329,7.3368,330400.0
2016-04-05 11:00:00,9.42,9.44,9.4,9.43,310304.0,7.3368,7.3524,7.3212,7.3446,310304.0
2016-04-05 11:30:00,9.43,9.45,9.38,9.4,280966.0,7.3446,7.3602,7.3057,7.3212,280966.0
2016-04-05 12:00:00,9.4,9.41,9.37,9.4,381556.0,7.3212,7.329,7.2979,7.3212,381556.0
2016-04-05 12:30:00,9.4,9.4,9.36,9.37,244002.0,7.3212,7.3212,7.2901,7.2979,244002.0
2016-04-05 13:00:00,9.36,9.41,9.35,9.41,590008.0,7.2901,7.329,7.2823,7.329,590008.0
2016-04-05 13:30:00,9.41,9.42,9.37,9.4,258698.0,7.329,7.3368,7.2979,7.3212,258698.0
2016-04-05 14:00:00,9.4,9.41,9.38,9.4,250692.0,7.3212,7.329,7.3057,7.3212,250692.0
2016-04-05 14:30:00,9.4,9.44,9.4,9.43,154158.0,7.3212,7.3524,7.3212,7.3446,154158.0
2016-04-05 15:00:00,9.43,9.44,9.41,9.43,438106.0,7.3446,7.3524,7.329,7.3446,438106.0
2016-04-05 15:30:00,9.43,9.43,9.4,9.41,1319118.0,7.3446,7.3446,7.3212,7.329,1319118.0
2016-04-06 09:30:00,9.34,9.36,9.3,9.35,514750.0,7.2745,7.2901,7.2433,7.2823,514750.0
2016-04-06 10:00:00,9.35,9.36,9.31,9.35,318286.0,7.2823,7.2901,7.2511,7.2823,318286.0
2016-04-06 10:30:00,9.35,9.37,9.33,9.35,232098.0,7.2823,7.2979,7.2667,7.2823,232098.0
2016-04-06 11:00:00,9.35,9.36,9.3,9.31,565560.0,7.2823,7.2901,7.2433,7.2511,565560.0
2016-04-06 11:30:00,9.31,9.32,9.29,9.3,386196.0,7.2511,7.2589,7.2356,7.2433,386196.0
2016-04-06 12:00:00,9.3,9.31,9.28,9.29,200926.0,7.2433,7.2511,7.2278,7.2356,200926.0
2016-04-06 12:30:00,9.29,9.31,9.28,9.3,267410.0,7.2356,7.2511,7.2278,7.2433,267410.0
2016-04-06 13:00:00,9.29,9.3,9.28,9.3,273344.0,7.2356,7.2433,7.2278,7.2433,273344.0
2016-04-06 13:30:00,9.3,9.35,9.29,9.34,560726.0,7.2433,7.2823,7.2356,7.2745,560726.0
2016-04-06 14:00:00,9.34,9.34,9.3,9.32,358436.0,7.2745,7.2745,7.2433,7.2589,358436.0
2016-04-06 14:30:00,9.32,9.33,9.3,9.33,949266.0,7.2589,7.2667,7.2433,7.2667,949266.0
2016-04-06 15:00:00,9.33,9.4,9.31,9.4,1590420.0,7.2667,7.3212,7.2511,7.3212,1590420.0
2016-04-06 15:30:00,9.41,9.41,9.38,9.4,913432.0,7.329,7.329,7.3057,7.3212,913432.0
2016-04-07 09:30:00,9.24,9.26,9.15,9.18,1210004.0,7.1966,7.2122,7.1265,7.1499,1210004.0
2016-04-07 10:00:00,9.18,9.19,9.13,9.14,543282.0,7.1499,7.1577,7.1109,7.1187,543282.0
2016-04-07 10:30:00,9.14,9.15,9.13,9.15,239284.0,7.1187,7.1265,7.1109,7.1265,239284.0
2016-04-07 11:00:00,9.15,9.15,9.12,9.13,275428.0,7.1265,7.1265,7.1032,7.1109,275428.0
2016-04-07 11:30:00,9.14,9.14,9.1,9.11,508626.0,7.1187,7.1187,7.0876,7.0954,508626.0
2016-04-07 12:00:00,9.12,9.12,9.07,9.09,427104.0,7.1032,7.1032,7.0642,7.0798,427104.0
2016-04-07 12:30:00,9.09,9.09,9.06,9.08,568632.0,7.0798,7.0798,7.0564,7.072,568632.0
2016-04-07 13:00:00,9.08,9.13,9.06,9.13,493256.0,7.072,7.1109,7.0564,7.1109,493256.0
2016-04-07 13:30:00,9.13,9.13,9.09,9.1,381020.0,7.1109,7.1109,7.0798,7.0876,381020.0
2016-04-07 14:00:00,9.11,9.11,9.06,9.08,462304.0,7.0954,7.0954,7.0564,7.072,462304.0
2016-04-07 14:30:00,9.08,9.11,9.08,9.09,509238.0,7.072,7.0954,7.072,7.0798,509238.0
2016-04-07 15:00:00,9.09,9.11,9.06,9.06,765842.0,7.0798,7.0954,7.0564,7.0564,765842.0
2016-04-07 15:30:00,9.06,9.07,9.03,9.05,2763422.0,7.0564,7.0642,7.0331,7.0486,2763422.0
2016-04-08 09:30:00,9.09,9.1,9.01,9.05,555642.0,7.0798,7.0876,7.0175,7.0486,555642.0
2016-04-08 10:00:00,9.05,9.06,9.01,9.03,313652.0,7.0486,7.0564,7.0175,7.0331,313652.0
2016-04-08 10:30:00,9.03,9.04,9.01,9.01,782382.0,7.0331,7.0408,7.0175,7.0175,782382.0
2016-04-08 11:00:00,9.01,9.02,8.99,9.01,568230.0,7.0175,7.0253,7.0019,7.0175,568230.0
2016-04-08 11:30:00,9.01,9.04,9.01,9.02,345286.0,7.0175,7.0408,7.0175,7.0253,345286.0
2016-04-08 12:00:00,9.02,9.03,8.97,8.97,529408.0,7.0253,7.0331,6.9863,6.9863,529408.0
2016-04-08 12:30:00,8.97,9.01,8.97,8.99,512892.0,6.9863,7.0175,6.9863,7.0019,512892.0
2016-04-08 13:00:00,9.0,9.0,8.97,8.98,470910.0,7.0097,7.0097,6.9863,6.9941,470910.0
2016-04-08 13:30:00,8.97,9.04,8.97,9.04,284466.0,6.9863,7.0408,6.9863,7.0408,284466.0
2016-04-08 14:00:00,9.03,9.04,9.01,9.01,513566.0,7.0331,7.0408,7.0175,7.0175,513566.0
2016-04-08 14:30:00,9.02,9.02,8.97,8.98,549772.0,7.0253,7.0253,6.9863,6.9941,549772.0
2016-04-08 15:00:00,8.98,8.99,8.95,8.95,1102646.0,6.9941,7.0019,6.9707,6.9707,1102646.0
2016-04-08 15:30:00,8.95,9.04,8.93,9.03,1812204.0,6.9707,7.0408,6.9552,7.0331,1812204.0
2016-04-11 09:30:00,9.13,9.19,9.12,9.16,779864.0,7.1109,7.1577,7.1032,7.1343,779864.0
2016-04-11 10:00:00,9.16,9.2,9.16,9.19,221284.0,7.1343,7.1655,7.1343,7.1577,221284.0
2016-04-11 10:30:00,9.19,9.19,9.15,9.15,290746.0,7.1577,7.1577,7.1265,7.1265,290746.0
2016-04-11 11:00:00,9.15,9.18,9.14,9.18,209810.0,7.1265,7.1499,7.1187,7.1499,209810.0
2016-04-11 11:30:00,9.18,9.18,9.13,9.14,146014.0,7.1499,7.1499,7.1109,7.1187,146014.0
2016-04-11 12:00:00,9.15,9.17,9.13,9.15,113694.0,7.1265,7.1421,7.1109,7.1265,113694.0
2016-04-11 12:30:00,9.15,9.17,9.14,9.15,150200.0,7.1265,7.1421,7.1187,7.1265,150200.0
2016-04-11 13:00:00,9.15,9.17,9.12,9.13,108764.0,7.1265,7.1421,7.1032,7.1109,108764.0
2016-04-11 13:30:00,9.13,9.13,9.12,9.12,114998.0,7.1109,7.1109,7.1032,7.1032,114998.0
2016-04-11 14:00:00,9.12,9.13,9.1,9.1,268870.0,7.1032,7.1109,7.0876,7.0876,268870.0
2016-04-11 14:30:00,9.1,9.11,9.09,9.11,382150.0,7.0876,7.0954,7.0798,7.0954,382150.0
2016-04-11 15:00:00,9.11,9.11,9.09,9.09,296668.0,7.0954,7.0954,7.0798,7.0798,296668.0
2016-04-11 15:30:00,9.09,9.1,9.08,9.08,1256862.0,7.0798,7.0876,7.072,7.072,1256862.0
2016-04-12 09:30:00,9.13,9.13,9.07,9.07,279066.0,7.1109,7.1109,7.0642,7.0642,279066.0
2016-04-12 10:00:00,9.07,9.09,9.04,9.05,275440.0,7.0642,7.0798,7.0408,7.0486,275440.0
2016-04-12 10:30:00,9.05,9.13,9.04,9.11,649566.0,7.0486,7.1109,7.0408,7.0954,649566.0
2016-04-12 11:00:00,9.12,9.15,9.11,9.11,243210.0,7.1032,7.1265,7.0954,7.0954,243210.0
2016-04-12 11:30:00,9.11,9.11,9.1,9.11,132188.0,7.0954,7.0954,7.0876,7.0954,132188.0
2016-04-12 12:00:00,9.11,9.11,9.09,9.1,122170.0,7.0954,7.0954,7.0798,7.0876,122170.0
2016-04-12 12:30:00,9.1,9.13,9.1,9.11,253288.0,7.0876,7.1109,7.0876,7.0954,253288.0
2016-04-12 13:00:00,9.11,9.11,9.08,9.08,167112.0,7.0954,7.0954,7.072,7.072,167112.0
2016-04-12 13:30:00,9.08,9.09,9.08,9.08,276724.0,7.072,7.0798,7.072,7.072,276724.0
2016-04-12 14:00:00,9.09,9.09,9.07,9.08,458168.0,7.0798,7.0798,7.0642,7.072,458168.0
2016-04-12 14:30:00,9.08,9.09,9.08,9.09,744560.0,7.072,7.0798,7.072,7.0798,744560.0
2016-04-12 15:00:00,9.09,9.12,9.09,9.11,594658.0,7.0798,7.1032,7.0798,7.0954,594658.0
2016-04-12 15:30:00,9.11,9.13,9.09,9.1,1823894.0,7.0954,7.1109,7.0798,7.0876,1823894.0
2016-04-13 09:30:00,9.12,9.13,9.03,9.03,1507868.0,7.1032,7.1109,7.0331,7.0331,1507868.0
2016-04-13 10:00:00,9.03,9.09,9.0,9.09,1444188.0,7.0331,7.0798,7.0097,7.0798,1444188.0
2016-04-13 10:30:00,9.09,9.1,9.05,9.06,1195870.0,7.0798,7.0876,7.0486,7.0564,1195870.0
2016-04-13 11:00:00,9.06,9.1,9.06,9.07,887360.0,7.0564,7.0876,7.0564,7.0642,887360.0
2016-04-13 11:30:00,9.08,9.1,9.07,9.09,1010412.0,7.072,7.0876,7.0642,7.0798,1010412.0
2016-04-13 12:00:00,9.09,9.11,9.07,9.1,563452.0,7.0798,7.0954,7.0642,7.0876,563452.0
2016-04-13 12:30:00,9.1,9.11,9.08,9.1,454458.0,7.0876,7.0954,7.072,7.0876,454458.0
2016-04-13 13:00:00,9.1,9.11,9.09,9.09,301930.0,7.0876,7.0954,7.0798,7.0798,301930.0
2016-04-13 13:30:00,9.1,9.14,9.09,9.13,875818.0,7.0876,7.1187,7.0798,7.1109,875818.0
2016-04-13 14:00:00,9.13,9.19,9.12,9.18,750902.0,7.1109,7.1577,7.1032,7.1499,750902.0
2016-04-13 14:30:00,9.18,9.19,9.16,9.18,487856.0,7.1499,7.1577,7.1343,7.1499,487856.0
2016-04-13 15:00:00,9.17,9.2,9.16,9.2,739822.0,7.1421,7.1655,7.1343,7.1655,739822.0
2016-04-13 15:30:00,9.2,9.21,9.16,9.17,1879320.0,7.1655,7.1733,7.1343,7.1421,1879320.0
2016-04-14 09:30:00,9.22,9.23,9.13,9.18,1004558.0,7.181,7.1888,7.1109,7.1499,1004558.0
2016-04-14 10:00:00,9.18,9.2,9.15,9.17,894794.0,7.1499,7.1655,7.1265,7.1421,894794.0
2016-04-14 10:30:00,9.17,9.19,9.16,9.18,829828.0,7.1421,7.1577,7.1343,7.1499,829828.0
2016-04-14 11:00:00,9.18,9.19,9.16,9.17,591372.0,7.1499,7.1577,7.1343,7.1421,591372.0
2016-04-14 11:30:00,9.17,9.18,9.17,9.17,529952.0,7.1421,7.1499,7.1421,7.1421,529952.0
2016-04-14 12:00:00,9.17,9.2,9.16,9.2,349974.0,7.1421,7.1655,7.1343,7.1655,349974.0
2016-04-14 12:30:00,9.19,9.2,9.17,9.19,520266.0,7.1577,7.1655,7.1421,7.1577,520266.0
2016-04-14 13:00:00,9.19,9.21,9.19,9.21,467456.0,7.1577,7.1733,7.1577,7.1733,467456.0
2016-04-14 13:30:00,9.21,9.24,9.2,9.21,463270.0,7.1733,7.1966,7.1655,7.1733,463270.0
2016-04-14 14:00:00,9.21,9.24,9.2,9.22,568654.0,7.1733,7.1966,7.1655,7.181,568654.0
2016-04-14 14:30:00,9.22,9.27,9.21,9.21,884134.0,7.181,7.22,7.1733,7.1733,884134.0
2016-04-14 15:00:00,9.21,9.24,9.21,9.24,571344.0,7.1733,7.1966,7.1733,7.1966,571344.0
2016-04-14 15:30:00,9.24,9.26,9.21,9.22,2437580.0,7.1966,7.2122,7.1733,7.181,2437580.0
2016-04-15 09:30:00,9.84,10.24,9.78,9.94,7416710.0,7.6639,7.9755,7.6172,7.7418,7416710.0
2016-04-15 10:00:00,9.94,10.02,9.86,9.99,3445488.0,7.7418,7.8041,7.6795,7.7808,3445488.0
2016-04-15 10:30:00,9.99,10.02,9.9,9.92,1311780.0,7.7808,7.8041,7.7107,7.7262,1311780.0
2016-04-15 11:00:00,9.92,10.0,9.92,9.98,1299172.0,7.7262,7.7885,7.7262,7.773,1299172.0
2016-04-15 11:30:00,9.98,10.05,9.95,10.04,1964372.0,7.773,7.8275,7.7496,7.8197,1964372.0
2016-04-15 12:00:00,10.03,10.06,10.0,10.02,1110912.0,7.8119,7.8353,7.7885,7.8041,1110912.0
2016-04-15 12:30:00,10.02,10.05,10.01,10.03,768830.0,7.8041,7.8275,7.7963,7.8119,768830.0
2016-04-15 13:00:00,10.03,10.07,10.02,10.03,1246010.0,7.8119,7.8431,7.8041,7.8119,1246010.0
2016-04-15 13:30:00,10.03,10.08,9.93,9.95,2443732.0,7.8119,7.8509,7.734,7.7496,2443732.0
2016-04-15 14:00:00,9.95,9.95,9.88,9.92,1081752.0,7.7496,7.7496,7.6951,7.7262,1081752.0
2016-04-15 14:30:00,9.92,9.97,9.92,9.96,702546.0,7.7262,7.7652,7.7262,7.7574,702546.0
2016-04-15 15:00:00,9.96,9.99,9.96,9.99,1509472.0,7.7574,7.7808,7.7574,7.7808,1509472.0
2016-04-15 15:30:00,9.99,10.0,9.96,9.99,3960606.0,7.7808,7.7885,7.7574,7.7808,3960606.0
2016-04-18 09:30:00,9.78,9.81,9.68,9.75,1577662.0,7.6172,7.6406,7.5393,7.5938,1577662.0
2016-04-18 10:00:00,9.75,9.78,9.74,9.77,730378.0,7.5938,7.6172,7.586,7.6094,730378.0
2016-04-18 10:30:00,9.77,9.8,9.76,9.76,607210.0,7.6094,7.6328,7.6016,7.6016,607210.0
2016-04-18 11:00:00,9.76,9.77,9.72,9.72,433226.0,7.6016,7.6094,7.5705,7.5705,433226.0
2016-04-18 11:30:00,9.72,9.73,9.7,9.7,796120.0,7.5705,7.5783,7.5549,7.5549,796120.0
2016-04-18 12:00:00,9.7,9.71,9.67,9.68,939572.0,7.5549,7.5627,7.5315,7.5393,939572.0
2016-04-18 12:30:00,9.68,9.71,9.66,9.68,461014.0,7.5393,7.5627,7.5237,7.5393,461014.0
2016-04-18 13:00:00,9.68,9.7,9.67,9.68,293522.0,7.5393,7.5549,7.5315,7.5393,293522.0
2016-04-18 13:30:00,9.67,9.69,9.65,9.66,372386.0,7.5315,7.5471,7.5159,7.5237,372386.0
2016-04-18 14:00:00,9.66,9.72,9.66,9.71,473138.0,7.5237,7.5705,7.5237,7.5627,473138.0
2016-04-18 14:30:00,9.71,9.71,9.67,9.68,563140.0,7.5627,7.5627,7.5315,7.5393,563140.0
2016-04-18 15:00:00,9.68,9.68,9.65,9.66,456102.0,7.5393,7.5393,7.5159,7.5237,456102.0
2016-04-18 15:30:00,9.65,9.67,9.65,9.65,1562178.0,7.5159,7.5315,7.5159,7.5159,1562178.0
2016-04-19 09:30:00,9.7,9.74,9.69,9.72,939226.0,7.5549,7.586,7.5471,7.5705,939226.0
2016-04-19 10:00:00,9.72,9.77,9.71,9.77,925814.0,7.5705,7.6094,7.5627,7.6094,925814.0
2016-04-19 10:30:00,9.78,9.8,9.76,9.77,700590.0,7.6172,7.6328,7.6016,7.6094,700590.0
2016-04-19 11:00:00,9.77,9.78,9.72,9.72,543752.0,7.6094,7.6172,7.5705,7.5705,543752.0
2016-04-19 11:30:00,9.72,9.74,9.72,9.72,466420.0,7.5705,7.586,7.5705,7.5705,466420.0
2016-04-19 12:00:00,9.72,9.74,9.7,9.72,414142.0,7.5705,7.586,7.5549,7.5705,414142.0
2016-04-19 12:30:00,9.72,9.72,9.68,9.7,354644.0,7.5705,7.5705,7.5393,7.5549,354644.0
2016-04-19 13:00:00,9.7,9.7,9.68,9.68,226672.0,7.5549,7.5549,7.5393,7.5393,226672.0
2016-04-19 13:30:00,9.68,9.72,9.68,9.72,469012.0,7.5393,7.5705,7.5393,7.5705,469012.0
2016-04-19 14:00:00,9.72,9.73,9.7,9.71,402560.0,7.5705,7.5783,7.5549,7.5627,402560.0
2016-04-19 14:30:00,9.7,9.71,9.69,9.69,426124.0,7.5549,7.5627,7.5471,7.5471,426124.0
2016-04-19 15:00:00,9.69,9.69,9.67,9.67,816180.0,7.5471,7.5471,7.5315,7.5315,816180.0
2016-04-19 15:30:00,9.68,9.69,9.67,9.68,1179928.0,7.5393,7.5471,7.5315,7.5393,1179928.0
2016-04-20 09:30:00,9.71,9.72,9.62,9.62,2005638.0,7.5627,7.5705,7.4926,7.4926,2005638.0
2016-04-20 10:00:00,9.63,9.67,9.63,9.65,657088.0,7.5004,7.5315,7.5004,7.5159,657088.0
2016-04-20 10:30:00,9.65,9.67,9.63,9.66,491570.0,7.5159,7.5315,7.5004,7.5237,491570.0
2016-04-20 11:00:00,9.67,9.67,9.65,9.66,702502.0,7.5315,7.5315,7.5159,7.5237,702502.0
2016-04-20 11:30:00,9.65,9.67,9.64,9.64,687794.0,7.5159,7.5315,7.5082,7.5082,687794.0
2016-04-20 12:00:00,9.65,9.65,9.63,9.65,391488.0,7.5159,7.5159,7.5004,7.5159,391488.0
2016-04-20 12:30:00,9.64,9.66,9.63,9.65,356140.0,7.5082,7.5237,7.5004,7.5159,356140.0
2016-04-20 13:00:00,9.65,9.7,9.65,9.69,421224.0,7.5159,7.5549,7.5159,7.5471,421224.0
2016-04-20 13:30:00,9.69,9.72,9.69,9.72,390934.0,7.5471,7.5705,7.5471,7.5705,390934.0
2016-04-20 14:00:00,9.72,9.75,9.71,9.73,329932.0,7.5705,7.5938,7.5627,7.5783,329932.0
2016-04-20 14:30:00,9.73,9.74,9.71,9.72,259776.0,7.5783,7.586,7.5627,7.5705,259776.0
2016-04-20 15:00:00,9.72,9.72,9.69,9.69,324384.0,7.5705,7.5705,7.5471,7.5471,324384.0
2016-04-20 15:30:00,9.69,9.7,9.67,9.67,940128.0,7.5471,7.5549,7.5315,7.5315,940128.0
2016-04-21 09:30:00,9.58,9.59,9.52,9.55,723782.0,7.4614,7.4692,7.4147,7.4381,723782.0
2016-04-21 10:00:00,9.55,9.55,9.49,9.49,576148.0,7.4381,7.4381,7.3913,7.3913,576148.0
2016-04-21 10:30:00,9.49,9.51,9.48,9.49,412018.0,7.3913,7.4069,7.3835,7.3913,412018.0
2016-04-21 11:00:00,9.5,9.51,9.49,9.5,318028.0,7.3991,7.4069,7.3913,7.3991,318028.0
2016-04-21 11:30:00,9.5,9.5,9.47,9.47,262826.0,7.3991,7.3991,7.3758,7.3758,262826.0
2016-04-21 12:00:00,9.47,9.49,9.46,9.47,249642.0,7.3758,7.3913,7.368,7.3758,249642.0
2016-04-21 12:30:00,9.47,9.48,9.46,9.46,217688.0,7.3758,7.3835,7.368,7.368,217688.0
2016-04-21 13:00:00,9.46,9.47,9.45,9.45,261516.0,7.368,7.3758,7.3602,7.3602,261516.0
2016-04-21 13:30:00,9.45,9.47,9.45,9.46,283550.0,7.3602,7.3758,7.3602,7.368,283550.0
2016-04-21 14:00:00,9.46,9.47,9.43,9.47,332494.0,7.368,7.3758,7.3446,7.3758,332494.0
2016-04-21 14:30:00,9.47,9.47,9.45,9.47,457846.0,7.3758,7.3758,7.3602,7.3758,457846.0
2016-04-21 15:00:00,9.46,9.47,9.46,9.47,440226.0,7.368,7.3758,7.368,7.3758,440226.0
2016-04-21 15:30:00,9.47,9.48,9.47,9.47,938886.0,7.3758,7.3835,7.3758,7.3758,938886.0
2016-04-22 09:30:00,9.45,9.56,9.43,9.55,731526.0,7.3602,7.4459,7.3446,7.4381,731526.0
2016-04-22 10:00:00,9.56,9.56,9.52,9.54,496774.0,7.4459,7.4459,7.4147,7.4303,496774.0
2016-04-22 10:30:00,9.55,9.56,9.5,9.53,427900.0,7.4381,7.4459,7.3991,7.4225,427900.0
2016-04-22 11:00:00,9.54,9.56,9.52,9.53,590920.0,7.4303,7.4459,7.4147,7.4225,590920.0
2016-04-22 11:30:00,9.54,9.55,9.53,9.55,240100.0,7.4303,7.4381,7.4225,7.4381,240100.0
2016-04-22 12:00:00,9.55,9.56,9.53,9.53,315496.0,7.4381,7.4459,7.4225,7.4225,315496.0
2016-04-22 12:30:00,9.53,9.56,9.53,9.55,288708.0,7.4225,7.4459,7.4225,7.4381,288708.0
2016-04-22 13:00:00,9.55,9.56,9.54,9.54,202122.0,7.4381,7.4459,7.4303,7.4303,202122.0
2016-04-22 13:30:00,9.54,9.55,9.54,9.54,140110.0,7.4303,7.4381,7.4303,7.4303,140110.0
2016-04-22 14:00:00,9.54,9.56,9.53,9.55,422764.0,7.4303,7.4459,7.4225,7.4381,422764.0
2016-04-22 14:30:00,9.55,9.56,9.55,9.55,392104.0,7.4381,7.4459,7.4381,7.4381,392104.0
2016-04-22 15:00:00,9.55,9.56,9.54,9.55,446948.0,7.4381,7.4459,7.4303,7.4381,446948.0
2016-04-22 15:30:00,9.55,9.55,9.54,9.54,1136686.0,7.4381,7.4381,7.4303,7.4303,1136686.0
2016-04-25 09:30:00,9.51,9.52,9.46,9.47,299788.0,7.4069,7.4147,7.368,7.3758,299788.0
2016-04-25 10:00:00,9.48,9.51,9.46,9.47,245314.0,7.3835,7.4069,7.368,7.3758,245314.0
2016-04-25 10:30:00,9.48,9.53,9.46,9.5,415188.0,7.3835,7.4225,7.368,7.3991,415188.0
2016-04-25 11:00:00,9.5,9.55,9.5,9.55,275696.0,7.3991,7.4381,7.3991,7.4381,275696.0
2016-04-25 11:30:00,9.55,9.55,9.52,9.54,138876.0,7.4381,7.4381,7.4147,7.4303,138876.0
2016-04-25 12:00:00,9.55,9.55,9.53,9.55,98892.0,7.4381,7.4381,7.4225,7.4381,98892.0
2016-04-25 12:30:00,9.55,9.58,9.54,9.57,144816.0,7.4381,7.4614,7.4303,7.4536,144816.0
2016-04-25 13:00:00,9.57,9.58,9.56,9.56,129820.0,7.4536,7.4614,7.4459,7.4459,129820.0
2016-04-25 13:30:00,9.57,9.57,9.56,9.56,76010.0,7.4536,7.4536,7.4459,7.4459,76010.0
2016-04-25 14:00:00,9.56,9.56,9.53,9.54,85436.0,7.4459,7.4459,7.4225,7.4303,85436.0
2016-04-25 14:30:00,9.54,9.54,9.52,9.54,242548.0,7.4303,7.4303,7.4147,7.4303,242548.0
2016-04-25 15:00:00,9.54,9.54,9.53,9.54,154276.0,7.4303,7.4303,7.4225,7.4303,154276.0
2016-04-25 15:30:00,9.53,9.55,9.53,9.55,640566.0,7.4225,7.4381,7.4225,7.4381,640566.0
2016-04-26 09:30:00,9.62,9.66,9.56,9.66,554278.0,7.4926,7.5237,7.4459,7.5237,554278.0
2016-04-26 10:00:00,9.66,9.69,9.61,9.61,1064520.0,7.5237,7.5471,7.4848,7.4848,1064520.0
2016-04-26 10:30:00,9.61,9.61,9.55,9.56,531712.0,7.4848,7.4848,7.4381,7.4459,531712.0
2016-04-26 11:00:00,9.56,9.59,9.55,9.59,332868.0,7.4459,7.4692,7.4381,7.4692,332868.0
2016-04-26 11:30:00,9.59,9.63,9.59,9.6,602300.0,7.4692,7.5004,7.4692,7.477,602300.0
2016-04-26 12:00:00,9.6,9.62,9.6,9.62,213470.0,7.477,7.4926,7.477,7.4926,213470.0
2016-04-26 12:30:00,9.62,9.62,9.58,9.61,190550.0,7.4926,7.4926,7.4614,7.4848,190550.0
2016-04-26 13:00:00,9.61,9.61,9.59,9.61,351212.0,7.4848,7.4848,7.4692,7.4848,351212.0
2016-04-26 13:30:00,9.61,9.61,9.58,9.58,148532.0,7.4848,7.4848,7.4614,7.4614,148532.0
2016-04-26 14:00:00,9.58,9.59,9.56,9.59,399928.0,7.4614,7.4692,7.4459,7.4692,399928.0
2016-04-26 14:30:00,9.58,9.61,9.58,9.61,533518.0,7.4614,7.4848,7.4614,7.4848,533518.0
2016-04-26 15:00:00,9.61,9.62,9.59,9.62,597046.0,7.4848,7.4926,7.4692,7.4926,597046.0
2016-04-26 15:30:00,9.62,9.63,9.61,9.62,1000656.0,7.4926,7.5004,7.4848,7.4926,1000656.0
2016-04-27 09:30:00,9.65,9.7,9.63,9.66,385442.0,7.5159,7.5549,7.5004,7.5237,385442.0
2016-04-27 10:00:00,9.67,9.68,9.61,9.64,510678.0,7.5315,7.5393,7.4848,7.5082,510678.0
2016-04-27 10:30:00,9.64,9.65,9.61,9.61,268232.0,7.5082,7.5159,7.4848,7.4848,268232.0
2016-04-27 11:00:00,9.61,9.62,9.6,9.61,121718.0,7.4848,7.4926,7.477,7.4848,121718.0
2016-04-27 11:30:00,9.61,9.63,9.61,9.61,192580.0,7.4848,7.5004,7.4848,7.4848,192580.0
2016-04-27 12:00:00,9.61,9.62,9.6,9.61,189622.0,7.4848,7.4926,7.477,7.4848,189622.0
2016-04-27 12:30:00,9.61,9.61,9.59,9.6,176216.0,7.4848,7.4848,7.4692,7.477,176216.0
2016-04-27 13:00:00,9.6,9.61,9.58,9.59,200730.0,7.477,7.4848,7.4614,7.4692,200730.0
2016-04-27 13:30:00,9.59,9.6,9.58,9.6,134870.0,7.4692,7.477,7.4614,7.477,134870.0
2016-04-27 14:00:00,9.6,9.63,9.57,9.61,242328.0,7.477,7.5004,7.4536,7.4848,242328.0
2016-04-27 14:30:00,9.61,9.62,9.59,9.6,222660.0,7.4848,7.4926,7.4692,7.477,222660.0
2016-04-27 15:00:00,9.6,9.63,9.6,9.62,434148.0,7.477,7.5004,7.477,7.4926,434148.0
2016-04-27 15:30:00,9.62,9.63,9.61,9.61,1327736.0,7.4926,7.5004,7.4848,7.4848,1327736.0
2016-04-28 09:30:00,9.47,9.54,9.45,9.54,457134.0,7.3758,7.4303,7.3602,7.4303,457134.0
2016-04-28 10:00:00,9.54,9.56,9.51,9.53,208032.0,7.4303,7.4459,7.4069,7.4225,208032.0
2016-04-28 10:30:00,9.53,9.55,9.52,9.55,162232.0,7.4225,7.4381,7.4147,7.4381,162232.0
2016-04-28 11:00:00,9.55,9.55,9.5,9.52,365386.0,7.4381,7.4381,7.3991,7.4147,365386.0
2016-04-28 11:30:00,9.53,9.53,9.51,9.53,773866.0,7.4225,7.4225,7.4069,7.4225,773866.0
2016-04-28 12:00:00,9.53,9.54,9.52,9.53,85842.0,7.4225,7.4303,7.4147,7.4225,85842.0
2016-04-28 12:30:00,9.53,9.54,9.51,9.53,79098.0,7.4225,7.4303,7.4069,7.4225,79098.0
2016-04-28 13:00:00,9.52,9.53,9.5,9.52,76120.0,7.4147,7.4225,7.3991,7.4147,76120.0
2016-04-28 13:30:00,9.52,9.54,9.51,9.52,129166.0,7.4147,7.4303,7.4069,7.4147,129166.0
2016-04-28 14:00:00,9.51,9.52,9.5,9.51,110064.0,7.4069,7.4147,7.3991,7.4069,110064.0
2016-04-28 14:30:00,9.51,9.52,9.49,9.5,173960.0,7.4069,7.4147,7.3913,7.3991,173960.0
2016-04-28 15:00:00,9.5,9.5,9.4,9.4,810490.0,7.3991,7.3991,7.3212,7.3212,810490.0
2016-04-28 15:30:00,9.4,9.46,9.4,9.44,1105808.0,7.3212,7.368,7.3212,7.3524,1105808.0
2016-04-29 09:30:00,9.42,9.43,9.29,9.33,584996.0,7.3368,7.3446,7.2356,7.2667,584996.0
2016-04-29 10:00:00,9.33,9.36,9.3,9.33,235022.0,7.2667,7.2901,7.2433,7.2667,235022.0
2016-04-29 10:30:00,9.33,9.36,9.31,9.32,724894.0,7.2667,7.2901,7.2511,7.2589,724894.0
2016-04-29 11:00:00,9.32,9.33,9.3,9.33,230904.0,7.2589,7.2667,7.2433,7.2667,230904.0
2016-04-29 11:30:00,9.33,9.34,9.29,9.31,267308.0,7.2667,7.2745,7.2356,7.2511,267308.0
2016-04-29 12:00:00,9.31,9.33,9.3,9.32,150736.0,7.2511,7.2667,7.2433,7.2589,150736.0
2016-04-29 12:30:00,9.32,9.37,9.31,9.36,331274.0,7.2589,7.2979,7.2511,7.2901,331274.0
2016-04-29 13:00:00,9.36,9.38,9.35,9.38,172630.0,7.2901,7.3057,7.2823,7.3057,172630.0
2016-04-29 13:30:00,9.37,9.38,9.36,9.37,669788.0,7.2979,7.3057,7.2901,7.2979,669788.0
2016-04-29 14:00:00,9.37,9.38,9.36,9.37,153276.0,7.2979,7.3057,7.2901,7.2979,153276.0
2016-04-29 14:30:00,9.38,9.38,9.36,9.36,170994.0,7.3057,7.3057,7.2901,7.2901,170994.0
2016-04-29 15:00:00,9.36,9.38,9.36,9.38,405534.0,7.2901,7.3057,7.2901,7.3057,405534.0
2016-04-29 15:30:00,9.38,9.41,9.38,9.4,710732.0,7.3057,7.329,7.3057,7.3212,710732.0
2016-05-02 09:30:00,9.34,9.47,9.34,9.43,541280.0,7.2745,7.3758,7.2745,7.3446,541280.0
2016-05-02 10:00:00,9.42,9.43,9.4,9.43,610434.0,7.3368,7.3446,7.3212,7.3446,610434.0
2016-05-02 10:30:00,9.43,9.45,9.41,9.41,223698.0,7.3446,7.3602,7.329,7.329,223698.0
2016-05-02 11:00:00,9.41,9.43,9.4,9.42,309780.0,7.329,7.3446,7.3212,7.3368,309780.0
2016-05-02 11:30:00,9.42,9.43,9.38,9.39,147192.0,7.3368,7.3446,7.3057,7.3134,147192.0
2016-05-02 12:00:00,9.38,9.4,9.37,9.37,104364.0,7.3057,7.3212,7.2979,7.2979,104364.0
2016-05-02 12:30:00,9.38,9.41,9.37,9.4,70556.0,7.3057,7.329,7.2979,7.3212,70556.0
2016-05-02 13:00:00,9.4,9.44,9.4,9.43,75392.0,7.3212,7.3524,7.3212,7.3446,75392.0
2016-05-02 13:30:00,9.43,9.44,9.42,9.42,68830.0,7.3446,7.3524,7.3368,7.3368,68830.0
2016-05-02 14:00:00,9.41,9.43,9.4,9.4,195072.0,7.329,7.3446,7.3212,7.3212,195072.0
2016-05-02 14:30:00,9.4,9.41,9.39,9.4,185602.0,7.3212,7.329,7.3134,7.3212,185602.0
2016-05-02 15:00:00,9.4,9.41,9.39,9.4,234476.0,7.3212,7.329,7.3134,7.3212,234476.0
2016-05-02 15:30:00,9.41,9.42,9.38,9.4,729214.0,7.329,7.3368,7.3057,7.3212,729214.0
2016-05-03 09:30:00,9.25,9.29,9.22,9.28,613902.0,7.2044,7.2356,7.181,7.2278,613902.0
2016-05-03 10:00:00,9.28,9.28,9.22,9.28,300460.0,7.2278,7.2278,7.181,7.2278,300460.0
2016-05-03 10:30:00,9.28,9.28,9.25,9.27,256706.0,7.2278,7.2278,7.2044,7.22,256706.0
2016-05-03 11:00:00,9.27,9.28,9.25,9.26,174640.0,7.22,7.2278,7.2044,7.2122,174640.0
2016-05-03 11:30:00,9.25,9.28,9.24,9.27,233306.0,7.2044,7.2278,7.1966,7.22,233306.0
2016-05-03 12:00:00,9.27,9.28,9.26,9.28,146772.0,7.22,7.2278,7.2122,7.2278,146772.0
2016-05-03 12:30:00,9.28,9.3,9.27,9.27,352964.0,7.2278,7.2433,7.22,7.22,352964.0
2016-05-03 13:00:00,9.28,9.3,9.27,9.29,128534.0,7.2278,7.2433,7.22,7.2356,128534.0
2016-05-03 13:30:00,9.29,9.31,9.28,9.31,228708.0,7.2356,7.2511,7.2278,7.2511,228708.0
2016-05-03 14:00:00,9.31,9.31,9.27,9.28,320944.0,7.2511,7.2511,7.22,7.2278,320944.0
2016-05-03 14:30:00,9.28,9.29,9.28,9.28,99282.0,7.2278,7.2356,7.2278,7.2278,99282.0
2016-05-03 15:00:00,9.28,9.28,9.26,9.27,368322.0,7.2278,7.2278,7.2122,7.22,368322.0
2016-05-03 15:30:00,9.27,9.28,9.24,9.26,923088.0,7.22,7.2278,7.1966,7.2122,923088.0
2016-05-04 09:30:00,9.24,9.29,9.21,9.24,609188.0,7.1966,7.2356,7.1733,7.1966,609188.0
2016-05-04 10:00:00,9.24,9.26,9.23,9.23,428484.0,7.1966,7.2122,7.1888,7.1888,428484.0
2016-05-04 10:30:00,9.23,9.24,9.19,9.21,729722.0,7.1888,7.1966,7.1577,7.1733,729722.0
2016-05-04 11:00:00,9.21,9.22,9.19,9.21,557966.0,7.1733,7.181,7.1577,7.1733,557966.0
2016-05-04 11:30:00,9.21,9.21,9.19,9.19,443070.0,7.1733,7.1733,7.1577,7.1577,443070.0
2016-05-04 12:00:00,9.19,9.21,9.18,9.18,397868.0,7.1577,7.1733,7.1499,7.1499,397868.0
2016-05-04 12:30:00,9.18,9.19,9.15,9.16,446712.0,7.1499,7.1577,7.1265,7.1343,446712.0
2016-05-04 13:00:00,9.16,9.16,9.12,9.15,588774.0,7.1343,7.1343,7.1032,7.1265,588774.0
2016-05-04 13:30:00,9.15,9.16,9.13,9.13,368966.0,7.1265,7.1343,7.1109,7.1109,368966.0
2016-05-04 14:00:00,9.13,9.16,9.12,9.16,356248.0,7.1109,7.1343,7.1032,7.1343,356248.0
2016-05-04 14:30:00,9.16,9.16,9.13,9.15,276494.0,7.1343,7.1343,7.1109,7.1265,276494.0
2016-05-04 15:00:00,9.15,9.2,9.15,9.2,507188.0,7.1265,7.1655,7.1265,7.1655,507188.0
2016-05-04 15:30:00,9.2,9.24,9.2,9.22,1255386.0,7.1655,7.1966,7.1655,7.181,1255386.0
2016-05-05 09:30:00,9.24,9.26,9.19,9.2,449858.0,7.1966,7.2122,7.1577,7.1655,449858.0
2016-05-05 10:00:00,9.2,9.22,9.2,9.2,319828.0,7.1655,7.181,7.1655,7.1655,319828.0
2016-05-05 10:30:00,9.2,9.22,9.19,9.2,274258.0,7.1655,7.181,7.1577,7.1655,274258.0
2016-05-05 11:00:00,9.2,9.2,9.18,9.19,198402.0,7.1655,7.1655,7.1499,7.1577,198402.0
2016-05-05 11:30:00,9.19,9.21,9.18,9.19,198816.0,7.1577,7.1733,7.1499,7.1577,198816.0
2016-05-05 12:00:00,9.19,9.21,9.18,9.2,584562.0,7.1577,7.1733,7.1499,7.1655,584562.0
2016-05-05 12:30:00,9.2,9.21,9.2,9.2,168910.0,7.1655,7.1733,7.1655,7.1655,168910.0
2016-05-05 13:00:00,9.2,9.2,9.19,9.19,251848.0,7.1655,7.1655,7.1577,7.1577,251848.0
2016-05-05 13:30:00,9.19,9.22,9.18,9.21,455618.0,7.1577,7.181,7.1499,7.1733,455618.0
2016-05-05 14:00:00,9.21,9.22,9.19,9.2,192632.0,7.1733,7.181,7.1577,7.1655,192632.0
2016-05-05 14:30:00,9.2,9.21,9.19,9.2,343366.0,7.1655,7.1733,7.1577,7.1655,343366.0
2016-05-05 15:00:00,9.2,9.2,9.18,9.19,592348.0,7.1655,7.1655,7.1499,7.1577,592348.0
2016-05-05 15:30:00,9.19,9.2,9.18,9.2,643694.0,7.1577,7.1655,7.1499,7.1655,643694.0
2016-05-06 09:30:00,9.15,9.22,9.15,9.2,313932.0,7.1265,7.181,7.1265,7.1655,313932.0
2016-05-06 10:00:00,9.2,9.24,9.19,9.19,375528.0,7.1655,7.1966,7.1577,7.1577,375528.0
2016-05-06 10:30:00,9.19,9.2,9.18,9.2,172102.0,7.1577,7.1655,7.1499,7.1655,172102.0
2016-05-06 11:00:00,9.2,9.21,9.19,9.21,351536.0,7.1655,7.1733,7.1577,7.1733,351536.0
2016-05-06 11:30:00,9.21,9.21,9.19,9.19,103818.0,7.1733,7.1733,7.1577,7.1577,103818.0
2016-05-06 12:00:00,9.2,9.21,9.17,9.18,117834.0,7.1655,7.1733,7.1421,7.1499,117834.0
2016-05-06 12:30:00,9.18,9.2,9.17,9.2,264600.0,7.1499,7.1655,7.1421,7.1655,264600.0
2016-05-06 13:00:00,9.2,9.2,9.19,9.2,274790.0,7.1655,7.1655,7.1577,7.1655,274790.0
2016-05-06 13:30:00,9.2,9.21,9.18,9.21,324482.0,7.1655,7.1733,7.1499,7.1733,324482.0
2016-05-06 14:00:00,9.21,9.22,9.19,9.21,363790.0,7.1733,7.181,7.1577,7.1733,363790.0
2016-05-06 14:30:00,9.21,9.24,9.2,9.22,166640.0,7.1733,7.1966,7.1655,7.181,166640.0
2016-05-06 15:00:00,9.22,9.22,9.2,9.22,394532.0,7.181,7.181,7.1655,7.181,394532.0
2016-05-06 15:30:00,9.22,9.23,9.18,9.2,1406926.0,7.181,7.1888,7.1499,7.1655,1406926.0
2016-05-09 09:30:00,9.28,9.38,9.28,9.38,462992.0,7.2278,7.3057,7.2278,7.3057,462992.0
2016-05-09 10:00:00,9.38,9.38,9.31,9.32,217908.0,7.3057,7.3057,7.2511,7.2589,217908.0
2016-05-09 10:30:00,9.32,9.32,9.29,9.3,409438.0,7.2589,7.2589,7.2356,7.2433,409438.0
2016-05-09 11:00:00,9.3,9.31,9.28,9.3,398762.0,7.2433,7.2511,7.2278,7.2433,398762.0
2016-05-09 11:30:00,9.3,9.33,9.29,9.33,211096.0,7.2433,7.2667,7.2356,7.2667,211096.0
2016-05-09 12:00:00,9.33,9.35,9.31,9.33,233210.0,7.2667,7.2823,7.2511,7.2667,233210.0
2016-05-09 12:30:00,9.33,9.34,9.33,9.33,171888.0,7.2667,7.2745,7.2667,7.2667,171888.0
2016-05-09 13:00:00,9.33,9.35,9.33,9.34,166848.0,7.2667,7.2823,7.2667,7.2745,166848.0
2016-05-09 13:30:00,9.34,9.34,9.34,9.34,74814.0,7.2745,7.2745,7.2745,7.2745,74814.0
2016-05-09 14:00:00,9.34,9.35,9.32,9.35,292838.0,7.2745,7.2823,7.2589,7.2823,292838.0
2016-05-09 14:30:00,9.35,9.38,9.34,9.37,316128.0,7.2823,7.3057,7.2745,7.2979,316128.0
2016-05-09 15:00:00,9.37,9.37,9.36,9.37,144112.0,7.2979,7.2979,7.2901,7.2979,144112.0
2016-05-09 15:30:00,9.37,9.37,9.33,9.35,1300320.0,7.2979,7.2979,7.2667,7.2823,1300320.0
2016-05-10 09:30:00,9.4,9.49,9.4,9.47,1020394.0,7.3212,7.3913,7.3212,7.3758,1020394.0
2016-05-10 10:00:00,9.47,9.47,9.43,9.44,377746.0,7.3758,7.3758,7.3446,7.3524,377746.0
2016-05-10 10:30:00,9.44,9.46,9.44,9.46,353490.0,7.3524,7.368,7.3524,7.368,353490.0
2016-05-10 11:00:00,9.46,9.46,9.44,9.46,223766.0,7.368,7.368,7.3524,7.368,223766.0
2016-05-10 11:30:00,9.46,9.47,9.45,9.47,221712.0,7.368,7.3758,7.3602,7.3758,221712.0
2016-05-10 12:00:00,9.47,9.49,9.47,9.49,242818.0,7.3758,7.3913,7.3758,7.3913,242818.0
2016-05-10 12:30:00,9.49,9.52,9.48,9.49,282464.0,7.3913,7.4147,7.3835,7.3913,282464.0
2016-05-10 13:00:00,9.49,9.52,9.49,9.51,241628.0,7.3913,7.4147,7.3913,7.4069,241628.0
2016-05-10 13:30:00,9.51,9.53,9.5,9.51,274650.0,7.4069,7.4225,7.3991,7.4069,274650.0
2016-05-10 14:00:00,9.52,9.54,9.51,9.53,241606.0,7.4147,7.4303,7.4069,7.4225,241606.0
2016-05-10 14:30:00,9.53,9.55,9.53,9.54,325062.0,7.4225,7.4381,7.4225,7.4303,325062.0
2016-05-10 15:00:00,9.54,9.55,9.53,9.55,415986.0,7.4303,7.4381,7.4225,7.4381,415986.0
2016-05-10 15:30:00,9.55,9.55,9.49,9.5,1623420.0,7.4381,7.4381,7.3913,7.3991,1623420.0
2016-05-11 09:30:00,9.43,9.44,9.35,9.37,528144.0,7.3446,7.3524,7.2823,7.2979,528144.0
2016-05-11 10:00:00,9.38,9.4,9.35,9.4,268642.0,7.3057,7.3212,7.2823,7.3212,268642.0
2016-05-11 10:30:00,9.4,9.42,9.37,9.38,232928.0,7.3212,7.3368,7.2979,7.3057,232928.0
2016-05-11 11:00:00,9.38,9.39,9.36,9.38,131806.0,7.3057,7.3134,7.2901,7.3057,131806.0
2016-05-11 11:30:00,9.39,9.39,9.36,9.36,117306.0,7.3134,7.3134,7.2901,7.2901,117306.0
2016-05-11 12:00:00,9.37,9.38,9.36,9.38,120682.0,7.2979,7.3057,7.2901,7.3057,120682.0
2016-05-11 12:30:00,9.38,9.38,9.35,9.36,354104.0,7.3057,7.3057,7.2823,7.2901,354104.0
2016-05-11 13:00:00,9.36,9.36,9.35,9.35,96676.0,7.2901,7.2901,7.2823,7.2823,96676.0
2016-05-11 13:30:00,9.35,9.35,9.33,9.33,133184.0,7.2823,7.2823,7.2667,7.2667,133184.0
2016-05-11 14:00:00,9.33,9.34,9.31,9.34,213984.0,7.2667,7.2745,7.2511,7.2745,213984.0
2016-05-11 14:30:00,9.33,9.34,9.31,9.33,140728.0,7.2667,7.2745,7.2511,7.2667,140728.0
2016-05-11 15:00:00,9.33,9.34,9.31,9.32,163078.0,7.2667,7.2745,7.2511,7.2589,163078.0
2016-05-11 15:30:00,9.32,9.34,9.31,9.33,754816.0,7.2589,7.2745,7.2511,7.2667,754816.0
2016-05-12 09:30:00,9.4,9.4,9.34,9.35,229736.0,7.3212,7.3212,7.2745,7.2823,229736.0
2016-05-12 10:00:00,9.34,9.36,9.33,9.34,139890.0,7.2745,7.2901,7.2667,7.2745,139890.0
2016-05-12 10:30:00,9.34,9.35,9.32,9.33,166440.0,7.2745,7.2823,7.2589,7.2667,166440.0
2016-05-12 11:00:00,9.33,9.33,9.3,9.31,125498.0,7.2667,7.2667,7.2433,7.2511,125498.0
2016-05-12 11:30:00,9.31,9.34,9.31,9.32,101652.0,7.2511,7.2745,7.2511,7.2589,101652.0
2016-05-12 12:00:00,9.32,9.32,9.31,9.32,50656.0,7.2589,7.2589,7.2511,7.2589,50656.0
2016-05-12 12:30:00,9.31,9.34,9.31,9.33,72686.0,7.2511,7.2745,7.2511,7.2667,72686.0
2016-05-12 13:00:00,9.34,9.35,9.31,9.35,121462.0,7.2745,7.2823,7.2511,7.2823,121462.0
2016-05-12 13:30:00,9.35,9.37,9.32,9.36,173618.0,7.2823,7.2979,7.2589,7.2901,173618.0
2016-05-12 14:00:00,9.37,9.4,9.36,9.38,176902.0,7.2979,7.3212,7.2901,7.3057,176902.0
2016-05-12 14:30:00,9.38,9.4,9.37,9.39,105436.0,7.3057,7.3212,7.2979,7.3134,105436.0
2016-05-12 15:00:00,9.39,9.39,9.38,9.38,121234.0,7.3134,7.3134,7.3057,7.3057,121234.0
2016-05-12 15:30:00,9.38,9.39,9.36,9.37,596222.0,7.3057,7.3134,7.2901,7.2979,596222.0
2016-05-13 09:30:00,9.33,9.37,9.31,9.34,175822.0,7.2667,7.2979,7.2511,7.2745,175822.0
2016-05-13 10:00:00,9.34,9.36,9.32,9.33,127990.0,7.2745,7.2901,7.2589,7.2667,127990.0
2016-05-13 10:30:00,9.33,9.36,9.32,9.36,162140.0,7.2667,7.2901,7.2589,7.2901,162140.0
2016-05-13 11:00:00,9.36,9.39,9.35,9.38,337308.0,7.2901,7.3134,7.2823,7.3057,337308.0
2016-05-13 11:30:00,9.38,9.38,9.34,9.36,85740.0,7.3057,7.3057,7.2745,7.2901,85740.0
2016-05-13 12:00:00,9.35,9.36,9.34,9.36,85644.0,7.2823,7.2901,7.2745,7.2901,85644.0
2016-05-13 12:30:00,9.35,9.37,9.34,9.34,75228.0,7.2823,7.2979,7.2745,7.2745,75228.0
2016-05-13 13:00:00,9.34,9.35,9.33,9.33,67454.0,7.2745,7.2823,7.2667,7.2667,67454.0
2016-05-13 13:30:00,9.33,9.34,9.3,9.31,152632.0,7.2667,7.2745,7.2433,7.2511,152632.0
2016-05-13 14:00:00,9.31,9.31,9.28,9.28,192230.0,7.2511,7.2511,7.2278,7.2278,192230.0
2016-05-13 14:30:00,9.29,9.29,9.26,9.28,114280.0,7.2356,7.2356,7.2122,7.2278,114280.0
2016-05-13 15:00:00,9.28,9.31,9.27,9.3,141176.0,7.2278,7.2511,7.22,7.2433,141176.0
2016-05-13 15:30:00,9.29,9.3,9.28,9.28,593552.0,7.2356,7.2433,7.2278,7.2278,593552.0
2016-05-16 09:30:00,9.4,9.49,9.38,9.44,796346.0,7.3212,7.3913,7.3057,7.3524,796346.0
2016-05-16 10:00:00,9.43,9.44,9.38,9.38,295274.0,7.3446,7.3524,7.3057,7.3057,295274.0
2016-05-16 10:30:00,9.38,9.38,9.36,9.37,147898.0,7.3057,7.3057,7.2901,7.2979,147898.0
2016-05-16 11:00:00,9.38,9.38,9.36,9.38,130268.0,7.3057,7.3057,7.2901,7.3057,130268.0
2016-05-16 11:30:00,9.38,9.4,9.37,9.38,163722.0,7.3057,7.3212,7.2979,7.3057,163722.0
2016-05-16 12:00:00,9.38,9.4,9.38,9.38,92904.0,7.3057,7.3212,7.3057,7.3057,92904.0
2016-05-16 12:30:00,9.38,9.4,9.38,9.4,54106.0,7.3057,7.3212,7.3057,7.3212,54106.0
2016-05-16 13:00:00,9.4,9.4,9.39,9.4,214744.0,7.3212,7.3212,7.3134,7.3212,214744.0
2016-05-16 13:30:00,9.4,9.42,9.39,9.42,210328.0,7.3212,7.3368,7.3134,7.3368,210328.0
2016-05-16 14:00:00,9.41,9.43,9.41,9.43,134164.0,7.329,7.3446,7.329,7.3446,134164.0
2016-05-16 14:30:00,9.43,9.45,9.42,9.45,266376.0,7.3446,7.3602,7.3368,7.3602,266376.0
2016-05-16 15:00:00,9.45,9.46,9.43,9.43,341616.0,7.3602,7.368,7.3446,7.3446,341616.0
2016-05-16 15:30:00,9.44,9.44,9.41,9.44,1170262.0,7.3524,7.3524,7.329,7.3524,1170262.0
2016-05-17 09:30:00,9.41,9.42,9.31,9.32,388564.0,7.329,7.3368,7.2511,7.2589,388564.0
2016-05-17 10:00:00,9.31,9.33,9.28,9.3,397582.0,7.2511,7.2667,7.2278,7.2433,397582.0
2016-05-17 10:30:00,9.3,9.31,9.27,9.3,257680.0,7.2433,7.2511,7.22,7.2433,257680.0
2016-05-17 11:00:00,9.3,9.3,9.28,9.28,243610.0,7.2433,7.2433,7.2278,7.2278,243610.0
2016-05-17 11:30:00,9.29,9.31,9.28,9.3,190002.0,7.2356,7.2511,7.2278,7.2433,190002.0
2016-05-17 12:00:00,9.3,9.31,9.27,9.27,207874.0,7.2433,7.2511,7.22,7.22,207874.0
2016-05-17 12:30:00,9.27,9.28,9.26,9.27,190888.0,7.22,7.2278,7.2122,7.22,190888.0
2016-05-17 13:00:00,9.27,9.28,9.27,9.28,128990.0,7.22,7.2278,7.22,7.2278,128990.0
2016-05-17 13:30:00,9.28,9.29,9.26,9.27,143520.0,7.2278,7.2356,7.2122,7.22,143520.0
2016-05-17 14:00:00,9.27,9.27,9.22,9.24,276212.0,7.22,7.22,7.181,7.1966,276212.0
2016-05-17 14:30:00,9.24,9.26,9.22,9.24,257698.0,7.1966,7.2122,7.181,7.1966,257698.0
2016-05-17 15:00:00,9.24,9.24,9.21,9.22,367156.0,7.1966,7.1966,7.1733,7.181,367156.0
2016-05-17 15:30:00,9.22,9.24,9.21,9.22,1030016.0,7.181,7.1966,7.1733,7.181,1030016.0
2016-05-18 09:30:00,9.26,9.27,9.21,9.25,967550.0,7.2122,7.22,7.1733,7.2044,967550.0
2016-05-18 10:00:00,9.26,9.3,9.24,9.3,178030.0,7.2122,7.2433,7.1966,7.2433,178030.0
2016-05-18 10:30:00,9.29,9.3,9.26,9.27,107012.0,7.2356,7.2433,7.2122,7.22,107012.0
2016-05-18 11:00:00,9.26,9.3,9.26,9.3,286536.0,7.2122,7.2433,7.2122,7.2433,286536.0
2016-05-18 11:30:00,9.3,9.32,9.29,9.3,125436.0,7.2433,7.2589,7.2356,7.2433,125436.0
2016-05-18 12:00:00,9.29,9.31,9.28,9.3,104054.0,7.2356,7.2511,7.2278,7.2433,104054.0
2016-05-18 12:30:00,9.3,9.33,9.29,9.33,139354.0,7.2433,7.2667,7.2356,7.2667,139354.0
2016-05-18 13:00:00,9.33,9.38,9.33,9.38,150030.0,7.2667,7.3057,7.2667,7.3057,150030.0
2016-05-18 13:30:00,9.38,9.38,9.35,9.35,138662.0,7.3057,7.3057,7.2823,7.2823,138662.0
2016-05-18 14:00:00,9.35,9.35,9.26,9.26,243868.0,7.2823,7.2823,7.2122,7.2122,243868.0
2016-05-18 14:30:00,9.26,9.3,9.23,9.3,398038.0,7.2122,7.2433,7.1888,7.2433,398038.0
2016-05-18 15:00:00,9.3,9.34,9.28,9.29,513110.0,7.2433,7.2745,7.2278,7.2356,513110.0
2016-05-18 15:30:00,9.29,9.32,9.28,9.32,560720.0,7.2356,7.2589,7.2278,7.2589,560720.0
2016-05-19 09:30:00,9.22,9.29,9.2,9.21,1187574.0,7.181,7.2356,7.1655,7.1733,1187574.0
2016-05-19 10:00:00,9.21,9.22,9.18,9.21,165634.0,7.1733,7.181,7.1499,7.1733,165634.0
2016-05-19 10:30:00,9.2,9.21,9.17,9.18,239224.0,7.1655,7.1733,7.1421,7.1499,239224.0
2016-05-19 11:00:00,9.18,9.19,9.15,9.18,156490.0,7.1499,7.1577,7.1265,7.1499,156490.0
2016-05-19 11:30:00,9.19,9.19,9.15,9.19,121834.0,7.1577,7.1577,7.1265,7.1577,121834.0
2016-05-19 12:00:00,9.19,9.2,9.18,9.19,54520.0,7.1577,7.1655,7.1499,7.1577,54520.0
2016-05-19 12:30:00,9.19,9.19,9.15,9.15,123424.0,7.1577,7.1577,7.1265,7.1265,123424.0
2016-05-19 13:00:00,9.15,9.19,9.15,9.19,67116.0,7.1265,7.1577,7.1265,7.1577,67116.0
2016-05-19 13:30:00,9.19,9.21,9.19,9.2,101980.0,7.1577,7.1733,7.1577,7.1655,101980.0
2016-05-19 14:00:00,9.2,9.24,9.2,9.22,141870.0,7.1655,7.1966,7.1655,7.181,141870.0
2016-05-19 14:30:00,9.22,9.22,9.2,9.2,88924.0,7.181,7.181,7.1655,7.1655,88924.0
2016-05-19 15:00:00,9.2,9.24,9.2,9.24,177502.0,7.1655,7.1966,7.1655,7.1966,177502.0
2016-05-19 15:30:00,9.24,9.24,9.22,9.23,657722.0,7.1966,7.1966,7.181,7.1888,657722.0
2016-05-20 09:30:00,9.27,9.3,9.25,9.28,383746.0,7.22,7.2433,7.2044,7.2278,383746.0
2016-05-20 10:00:00,9.28,9.32,9.27,9.28,169900.0,7.2278,7.2589,7.22,7.2278,169900.0
2016-05-20 10:30:00,9.28,9.29,9.26,9.26,165294.0,7.2278,7.2356,7.2122,7.2122,165294.0
2016-05-20 11:00:00,9.26,9.29,9.26,9.28,70432.0,7.2122,7.2356,7.2122,7.2278,70432.0
2016-05-20 11:30:00,9.28,9.3,9.28,9.28,90160.0,7.2278,7.2433,7.2278,7.2278,90160.0
2016-05-20 12:00:00,9.28,9.29,9.28,9.29,77204.0,7.2278,7.2356,7.2278,7.2356,77204.0
2016-05-20 12:30:00,9.29,9.29,9.25,9.26,214392.0,7.2356,7.2356,7.2044,7.2122,214392.0
2016-05-20 13:00:00,9.26,9.27,9.25,9.26,71820.0,7.2122,7.22,7.2044,7.2122,71820.0
2016-05-20 13:30:00,9.26,9.26,9.22,9.23,197316.0,7.2122,7.2122,7.181,7.1888,197316.0
2016-05-20 14:00:00,9.23,9.24,9.22,9.24,207446.0,7.1888,7.1966,7.181,7.1966,207446.0
2016-05-20 14:30:00,9.24,9.24,9.22,9.23,174836.0,7.1966,7.1966,7.181,7.1888,174836.0
2016-05-20 15:00:00,9.23,9.23,9.2,9.22,168138.0,7.1888,7.1888,7.1655,7.181,168138.0
2016-05-20 15:30:00,9.22,9.23,9.22,9.22,505156.0,7.181,7.1888,7.181,7.181,505156.0
2016-05-23 09:30:00,9.16,9.18,9.12,9.13,865658.0,7.1343,7.1499,7.1032,7.1109,865658.0
2016-05-23 10:00:00,9.13,9.13,9.09,9.13,643472.0,7.1109,7.1109,7.0798,7.1109,643472.0
2016-05-23 10:30:00,9.13,9.16,9.12,9.15,297274.0,7.1109,7.1343,7.1032,7.1265,297274.0
2016-05-23 11:00:00,9.15,9.18,9.13,9.18,286818.0,7.1265,7.1499,7.1109,7.1499,286818.0
2016-05-23 11:30:00,9.18,9.19,9.17,9.18,145010.0,7.1499,7.1577,7.1421,7.1499,145010.0
2016-05-23 12:00:00,9.18,9.21,9.18,9.2,118950.0,7.1499,7.1733,7.1499,7.1655,118950.0
2016-05-23 12:30:00,9.2,9.21,9.18,9.19,121478.0,7.1655,7.1733,7.1499,7.1577,121478.0
2016-05-23 13:00:00,9.19,9.21,9.19,9.19,114364.0,7.1577,7.1733,7.1577,7.1577,114364.0
2016-05-23 13:30:00,9.2,9.21,9.19,9.2,129692.0,7.1655,7.1733,7.1577,7.1655,129692.0
2016-05-23 14:00:00,9.2,9.22,9.19,9.21,141498.0,7.1655,7.181,7.1577,7.1733,141498.0
2016-05-23 14:30:00,9.21,9.21,9.19,9.2,154802.0,7.1733,7.1733,7.1577,7.1655,154802.0
2016-05-23 15:00:00,9.2,9.21,9.19,9.21,306042.0,7.1655,7.1733,7.1577,7.1733,306042.0
2016-05-23 15:30:00,9.21,9.22,9.18,9.19,585106.0,7.1733,7.181,7.1499,7.1577,585106.0
2016-05-24 09:30:00,9.17,9.24,9.16,9.23,876226.0,7.1421,7.1966,7.1343,7.1888,876226.0
2016-05-24 10:00:00,9.23,9.24,9.2,9.22,389176.0,7.1888,7.1966,7.1655,7.181,389176.0
2016-05-24 10:30:00,9.22,9.26,9.22,9.22,488648.0,7.181,7.2122,7.181,7.181,488648.0
2016-05-24 11:00:00,9.22,9.27,9.22,9.26,337992.0,7.181,7.22,7.181,7.2122,337992.0
2016-05-24 11:30:00,9.26,9.28,9.25,9.27,206096.0,7.2122,7.2278,7.2044,7.22,206096.0
2016-05-24 12:00:00,9.27,9.28,9.25,9.27,152974.0,7.22,7.2278,7.2044,7.22,152974.0
2016-05-24 12:30:00,9.27,9.28,9.26,9.28,243738.0,7.22,7.2278,7.2122,7.2278,243738.0
2016-05-24 13:00:00,9.28,9.29,9.27,9.28,170692.0,7.2278,7.2356,7.22,7.2278,170692.0
2016-05-24 13:30:00,9.28,9.28,9.26,9.28,285122.0,7.2278,7.2278,7.2122,7.2278,285122.0
2016-05-24 14:00:00,9.28,9.29,9.27,9.28,201438.0,7.2278,7.2356,7.22,7.2278,201438.0
2016-05-24 14:30:00,9.28,9.3,9.28,9.3,125144.0,7.2278,7.2433,7.2278,7.2433,125144.0
2016-05-24 15:00:00,9.3,9.31,9.29,9.3,399828.0,7.2433,7.2511,7.2356,7.2433,399828.0
2016-05-24 15:30:00,9.3,9.31,9.29,9.3,640114.0,7.2433,7.2511,7.2356,7.2433,640114.0
2016-05-25 09:30:00,9.37,9.38,9.33,9.37,350946.0,7.2979,7.3057,7.2667,7.2979,350946.0
2016-05-25 10:00:00,9.37,9.38,9.34,9.35,291150.0,7.2979,7.3057,7.2745,7.2823,291150.0
2016-05-25 10:30:00,9.35,9.38,9.31,9.35,326200.0,7.2823,7.3057,7.2511,7.2823,326200.0
2016-05-25 11:00:00,9.35,9.37,9.34,9.34,415042.0,7.2823,7.2979,7.2745,7.2745,415042.0
2016-05-25 11:30:00,9.34,9.38,9.33,9.38,240766.0,7.2745,7.3057,7.2667,7.3057,240766.0
2016-05-25 12:00:00,9.37,9.38,9.36,9.36,147854.0,7.2979,7.3057,7.2901,7.2901,147854.0
2016-05-25 12:30:00,9.36,9.37,9.35,9.35,308176.0,7.2901,7.2979,7.2823,7.2823,308176.0
2016-05-25 13:00:00,9.35,9.38,9.35,9.38,544614.0,7.2823,7.3057,7.2823,7.3057,544614.0
2016-05-25 13:30:00,9.38,9.43,9.37,9.42,468228.0,7.3057,7.3446,7.2979,7.3368,468228.0
2016-05-25 14:00:00,9.43,9.45,9.41,9.42,405010.0,7.3446,7.3602,7.329,7.3368,405010.0
2016-05-25 14:30:00,9.42,9.43,9.4,9.41,256400.0,7.3368,7.3446,7.3212,7.329,256400.0
2016-05-25 15:00:00,9.41,9.42,9.4,9.41,223254.0,7.329,7.3368,7.3212,7.329,223254.0
2016-05-25 15:30:00,9.41,9.42,9.38,9.4,564900.0,7.329,7.3368,7.3057,7.3212,564900.0
2016-05-26 09:30:00,9.62,9.71,9.61,9.65,2119548.0,7.4926,7.5627,7.4848,7.5159,2119548.0
2016-05-26 10:00:00,9.65,9.68,9.63,9.65,595510.0,7.5159,7.5393,7.5004,7.5159,595510.0
2016-05-26 10:30:00,9.66,9.69,9.64,9.65,365264.0,7.5237,7.5471,7.5082,7.5159,365264.0
2016-05-26 11:00:00,9.65,9.65,9.64,9.65,181162.0,7.5159,7.5159,7.5082,7.5159,181162.0
2016-05-26 11:30:00,9.64,9.65,9.63,9.63,200696.0,7.5082,7.5159,7.5004,7.5004,200696.0
2016-05-26 12:00:00,9.63,9.65,9.62,9.64,265470.0,7.5004,7.5159,7.4926,7.5082,265470.0
2016-05-26 12:30:00,9.64,9.65,9.63,9.63,196138.0,7.5082,7.5159,7.5004,7.5004,196138.0
2016-05-26 13:00:00,9.64,9.64,9.62,9.63,170602.0,7.5082,7.5082,7.4926,7.5004,170602.0
2016-05-26 13:30:00,9.64,9.64,9.62,9.63,152222.0,7.5082,7.5082,7.4926,7.5004,152222.0
2016-05-26 14:00:00,9.63,9.63,9.61,9.61,290840.0,7.5004,7.5004,7.4848,7.4848,290840.0
2016-05-26 14:30:00,9.61,9.61,9.6,9.6,169746.0,7.4848,7.4848,7.477,7.477,169746.0
2016-05-26 15:00:00,9.6,9.61,9.6,9.6,266660.0,7.477,7.4848,7.477,7.477,266660.0
2016-05-26 15:30:00,9.61,9.61,9.59,9.59,964238.0,7.4848,7.4848,7.4692,7.4692,964238.0
2016-05-27 09:30:00,9.63,9.74,9.62,9.74,597262.0,7.5004,7.586,7.4926,7.586,597262.0
2016-05-27 10:00:00,9.74,9.74,9.69,9.69,405920.0,7.586,7.586,7.5471,7.5471,405920.0
2016-05-27 10:30:00,9.69,9.71,9.69,9.7,218672.0,7.5471,7.5627,7.5471,7.5549,218672.0
2016-05-27 11:00:00,9.7,9.7,9.67,9.68,90856.0,7.5549,7.5549,7.5315,7.5393,90856.0
2016-05-27 11:30:00,9.68,9.71,9.68,9.7,207102.0,7.5393,7.5627,7.5393,7.5549,207102.0
2016-05-27 12:00:00,9.7,9.7,9.69,9.7,95872.0,7.5549,7.5549,7.5471,7.5549,95872.0
2016-05-27 12:30:00,9.7,9.7,9.69,9.7,37766.0,7.5549,7.5549,7.5471,7.5549,37766.0
2016-05-27 13:00:00,9.7,9.72,9.68,9.71,235296.0,7.5549,7.5705,7.5393,7.5627,235296.0
2016-05-27 13:30:00,9.71,9.72,9.71,9.72,350976.0,7.5627,7.5705,7.5627,7.5705,350976.0
2016-05-27 14:00:00,9.72,9.74,9.7,9.74,175254.0,7.5705,7.586,7.5549,7.586,175254.0
2016-05-27 14:30:00,9.74,9.74,9.71,9.73,223078.0,7.586,7.586,7.5627,7.5783,223078.0
2016-05-27 15:00:00,9.73,9.74,9.72,9.73,241500.0,7.5783,7.586,7.5705,7.5783,241500.0
2016-05-27 15:30:00,9.73,9.74,9.72,9.74,601646.0,7.5783,7.586,7.5705,7.586,601646.0
2016-05-31 09:30:00,9.71,9.77,9.69,9.71,561820.0,7.5627,7.6094,7.5471,7.5627,561820.0
2016-05-31 10:00:00,9.71,9.72,9.67,9.71,436946.0,7.5627,7.5705,7.5315,7.5627,436946.0
2016-05-31 10:30:00,9.71,9.71,9.68,9.71,764146.0,7.5627,7.5627,7.5393,7.5627,764146.0
2016-05-31 11:00:00,9.71,9.75,9.7,9.74,425400.0,7.5627,7.5938,7.5549,7.586,425400.0
2016-05-31 11:30:00,9.74,9.74,9.7,9.71,384928.0,7.586,7.586,7.5549,7.5627,384928.0
2016-05-31 12:00:00,9.71,9.72,9.71,9.72,249774.0,7.5627,7.5705,7.5627,7.5705,249774.0
2016-05-31 12:30:00,9.72,9.72,9.7,9.71,177164.0,7.5705,7.5705,7.5549,7.5627,177164.0
2016-05-31 13:00:00,9.71,9.72,9.7,9.72,158710.0,7.5627,7.5705,7.5549,7.5705,158710.0
2016-05-31 13:30:00,9.72,9.72,9.71,9.72,72920.0,7.5705,7.5705,7.5627,7.5705,72920.0
2016-05-31 14:00:00,9.72,9.72,9.7,9.72,207034.0,7.5705,7.5705,7.5549,7.5705,207034.0
2016-05-31 14:30:00,9.72,9.72,9.71,9.71,184070.0,7.5705,7.5705,7.5627,7.5627,184070.0
2016-05-31 15:00:00,9.72,9.74,9.71,9.72,338076.0,7.5705,7.586,7.5627,7.5705,338076.0
2016-05-31 15:30:00,9.72,9.74,9.72,9.72,873118.0,7.5705,7.586,7.5705,7.5705,873118.0
2016-06-01 09:30:00,9.69,9.77,9.68,9.74,522260.0,7.5471,7.6094,7.5393,7.586,522260.0
2016-06-01 10:00:00,9.74,9.76,9.72,9.73,251296.0,7.586,7.6016,7.5705,7.5783,251296.0
2016-06-01 10:30:00,9.73,9.78,9.73,9.76,209468.0,7.5783,7.6172,7.5783,7.6016,209468.0
2016-06-01 11:00:00,9.77,9.78,9.74,9.74,206680.0,7.6094,7.6172,7.586,7.586,206680.0
2016-06-01 11:30:00,9.74,9.76,9.73,9.76,101056.0,7.586,7.6016,7.5783,7.6016,101056.0
2016-06-01 12:00:00,9.76,9.77,9.74,9.75,105452.0,7.6016,7.6094,7.586,7.5938,105452.0
2016-06-01 12:30:00,9.74,9.77,9.74,9.76,103664.0,7.586,7.6094,7.586,7.6016,103664.0
2016-06-01 13:00:00,9.76,9.77,9.74,9.76,118678.0,7.6016,7.6094,7.586,7.6016,118678.0
2016-06-01 13:30:00,9.76,9.76,9.74,9.74,105048.0,7.6016,7.6016,7.586,7.586,105048.0
2016-06-01 14:00:00,9.74,9.77,9.72,9.76,113568.0,7.586,7.6094,7.5705,7.6016,113568.0
2016-06-01 14:30:00,9.76,9.78,9.74,9.77,218612.0,7.6016,7.6172,7.586,7.6094,218612.0
2016-06-01 15:00:00,9.77,9.79,9.77,9.79,211100.0,7.6094,7.625,7.6094,7.625,211100.0
2016-06-01 15:30:00,9.79,9.79,9.77,9.77,481886.0,7.625,7.625,7.6094,7.6094,481886.0
2016-06-02 09:30:00,9.75,9.78,9.73,9.74,316408.0,7.5938,7.6172,7.5783,7.586,316408.0
2016-06-02 10:00:00,9.74,9.79,9.74,9.77,475982.0,7.586,7.625,7.586,7.6094,475982.0
2016-06-02 10:30:00,9.77,9.78,9.75,9.76,157724.0,7.6094,7.6172,7.5938,7.6016,157724.0
2016-06-02 11:00:00,9.76,9.77,9.75,9.76,164724.0,7.6016,7.6094,7.5938,7.6016,164724.0
2016-06-02 11:30:00,9.76,9.76,9.74,9.75,105570.0,7.6016,7.6016,7.586,7.5938,105570.0
2016-06-02 12:00:00,9.76,9.76,9.74,9.75,133278.0,7.6016,7.6016,7.586,7.5938,133278.0
2016-06-02 12:30:00,9.76,9.76,9.74,9.74,85846.0,7.6016,7.6016,7.586,7.586,85846.0
2016-06-02 13:00:00,9.75,9.78,9.74,9.77,151172.0,7.5938,7.6172,7.586,7.6094,151172.0
2016-06-02 13:30:00,9.77,9.8,9.76,9.79,137132.0,7.6094,7.6328,7.6016,7.625,137132.0
2016-06-02 14:00:00,9.79,9.8,9.79,9.8,110986.0,7.625,7.6328,7.625,7.6328,110986.0
2016-06-02 14:30:00,9.8,9.8,9.78,9.8,198856.0,7.6328,7.6328,7.6172,7.6328,198856.0
2016-06-02 15:00:00,9.8,9.83,9.8,9.83,245776.0,7.6328,7.6561,7.6328,7.6561,245776.0
2016-06-02 15:30:00,9.83,9.84,9.82,9.83,855326.0,7.6561,7.6639,7.6484,7.6561,855326.0
2016-06-03 09:30:00,9.81,9.83,9.79,9.79,338736.0,7.6406,7.6561,7.625,7.625,338736.0
2016-06-03 10:00:00,9.79,9.8,9.77,9.78,468466.0,7.625,7.6328,7.6094,7.6172,468466.0
2016-06-03 10:30:00,9.78,9.82,9.77,9.8,297010.0,7.6172,7.6484,7.6094,7.6328,297010.0
2016-06-03 11:00:00,9.8,9.81,9.78,9.79,239038.0,7.6328,7.6406,7.6172,7.625,239038.0
2016-06-03 11:30:00,9.79,9.81,9.79,9.81,197176.0,7.625,7.6406,7.625,7.6406,197176.0
2016-06-03 12:00:00,9.81,9.81,9.79,9.8,168536.0,7.6406,7.6406,7.625,7.6328,168536.0
2016-06-03 12:30:00,9.8,9.81,9.79,9.79,132950.0,7.6328,7.6406,7.625,7.625,132950.0
2016-06-03 13:00:00,9.8,9.81,9.79,9.8,124732.0,7.6328,7.6406,7.625,7.6328,124732.0
2016-06-03 13:30:00,9.8,9.81,9.79,9.8,139344.0,7.6328,7.6406,7.625,7.6328,139344.0
2016-06-03 14:00:00,9.8,9.81,9.79,9.81,167342.0,7.6328,7.6406,7.625,7.6406,167342.0
2016-06-03 14:30:00,9.81,9.83,9.8,9.81,148788.0,7.6406,7.6561,7.6328,7.6406,148788.0
2016-06-03 15:00:00,9.8,9.81,9.8,9.81,170330.0,7.6328,7.6406,7.6328,7.6406,170330.0
2016-06-03 15:30:00,9.81,9.81,9.8,9.81,650582.0,7.6406,7.6406,7.6328,7.6406,650582.0
2016-06-06 09:30:00,9.83,9.84,9.79,9.81,529200.0,7.6561,7.6639,7.625,7.6406,529200.0
2016-06-06 10:00:00,9.81,9.84,9.8,9.82,183792.0,7.6406,7.6639,7.6328,7.6484,183792.0
2016-06-06 10:30:00,9.82,9.82,9.81,9.81,218834.0,7.6484,7.6484,7.6406,7.6406,218834.0
2016-06-06 11:00:00,9.81,9.81,9.8,9.81,280836.0,7.6406,7.6406,7.6328,7.6406,280836.0
2016-06-06 11:30:00,9.81,9.81,9.8,9.81,278382.0,7.6406,7.6406,7.6328,7.6406,278382.0
2016-06-06 12:00:00,9.81,9.81,9.81,9.81,197760.0,7.6406,7.6406,7.6406,7.6406,197760.0
2016-06-06 12:30:00,9.81,9.81,9.8,9.81,234760.0,7.6406,7.6406,7.6328,7.6406,234760.0
2016-06-06 13:00:00,9.8,9.82,9.8,9.82,170576.0,7.6328,7.6484,7.6328,7.6484,170576.0
2016-06-06 13:30:00,9.81,9.83,9.81,9.83,182986.0,7.6406,7.6561,7.6406,7.6561,182986.0
2016-06-06 14:00:00,9.83,9.86,9.83,9.85,380100.0,7.6561,7.6795,7.6561,7.6717,380100.0
2016-06-06 14:30:00,9.85,9.88,9.85,9.87,281348.0,7.6717,7.6951,7.6717,7.6873,281348.0
2016-06-06 15:00:00,9.87,9.88,9.86,9.87,407716.0,7.6873,7.6951,7.6795,7.6873,407716.0
2016-06-06 15:30:00,9.87,9.87,9.86,9.86,786492.0,7.6873,7.6873,7.6795,7.6795,786492.0
2016-06-07 09:30:00,9.77,9.81,9.75,9.77,434996.0,7.6838,7.7153,7.6681,7.6838,434996.0
2016-06-07 10:00:00,9.77,9.8,9.74,9.74,482160.0,7.6838,7.7074,7.6602,7.6602,482160.0
2016-06-07 10:30:00,9.75,9.76,9.72,9.73,341978.0,7.6681,7.676,7.6445,7.6524,341978.0
2016-06-07 11:00:00,9.73,9.79,9.72,9.79,297368.0,7.6524,7.6996,7.6445,7.6996,297368.0
2016-06-07 11:30:00,9.79,9.79,9.74,9.74,257578.0,7.6996,7.6996,7.6602,7.6602,257578.0
2016-06-07 12:00:00,9.74,9.76,9.74,9.76,197974.0,7.6602,7.676,7.6602,7.676,197974.0
2016-06-07 12:30:00,9.76,9.76,9.73,9.74,204964.0,7.676,7.676,7.6524,7.6602,204964.0
2016-06-07 13:00:00,9.74,9.76,9.74,9.76,176914.0,7.6602,7.676,7.6602,7.676,176914.0
2016-06-07 13:30:00,9.75,9.78,9.74,9.76,395750.0,7.6681,7.6917,7.6602,7.676,395750.0
2016-06-07 14:00:00,9.76,9.78,9.76,9.76,285716.0,7.676,7.6917,7.676,7.676,285716.0
2016-06-07 14:30:00,9.76,9.76,9.74,9.74,168270.0,7.676,7.676,7.6602,7.6602,168270.0
2016-06-07 15:00:00,9.74,9.76,9.74,9.74,514580.0,7.6602,7.676,7.6602,7.6602,514580.0
2016-06-07 15:30:00,9.74,9.78,9.74,9.77,1044124.0,7.6602,7.6917,7.6602,7.6838,1044124.0
2016-06-08 09:30:00,9.68,9.77,9.67,9.72,1178372.0,7.613,7.6838,7.6052,7.6445,1178372.0
2016-06-08 10:00:00,9.72,9.72,9.68,9.71,384060.0,7.6445,7.6445,7.613,7.6366,384060.0
2016-06-08 10:30:00,9.71,9.73,9.7,9.72,418094.0,7.6366,7.6524,7.6288,7.6445,418094.0
2016-06-08 11:00:00,9.72,9.74,9.71,9.72,397944.0,7.6445,7.6602,7.6366,7.6445,397944.0
2016-06-08 11:30:00,9.72,9.74,9.72,9.73,289566.0,7.6445,7.6602,7.6445,7.6524,289566.0
2016-06-08 12:00:00,9.73,9.74,9.72,9.72,182092.0,7.6524,7.6602,7.6445,7.6445,182092.0
2016-06-08 12:30:00,9.72,9.72,9.7,9.72,256542.0,7.6445,7.6445,7.6288,7.6445,256542.0
2016-06-08 13:00:00,9.72,9.72,9.71,9.72,122686.0,7.6445,7.6445,7.6366,7.6445,122686.0
2016-06-08 13:30:00,9.72,9.72,9.69,9.7,500712.0,7.6445,7.6445,7.6209,7.6288,500712.0
2016-06-08 14:00:00,9.7,9.7,9.67,9.68,628812.0,7.6288,7.6288,7.6052,7.613,628812.0
2016-06-08 14:30:00,9.68,9.68,9.65,9.68,493334.0,7.613,7.613,7.5895,7.613,493334.0
2016-06-08 15:00:00,9.68,9.69,9.65,9.66,487746.0,7.613,7.6209,7.5895,7.5973,487746.0
2016-06-08 15:30:00,9.65,9.68,9.65,9.65,1887846.0,7.5895,7.613,7.5895,7.5895,1887846.0
2016-06-09 09:30:00,9.25,9.29,9.09,9.1,3926634.0,7.2749,7.3063,7.149,7.1569,3926634.0
2016-06-09 10:00:00,9.1,9.12,9.03,9.07,1562240.0,7.1569,7.1726,7.1018,7.1333,1562240.0
2016-06-09 10:30:00,9.08,9.08,8.99,9.02,1453898.0,7.1412,7.1412,7.0704,7.094,1453898.0
2016-06-09 11:00:00,9.02,9.05,8.95,8.96,3031270.0,7.094,7.1176,7.0389,7.0468,3031270.0
2016-06-09 11:30:00,8.96,9.04,8.94,9.04,1284186.0,7.0468,7.1097,7.0311,7.1097,1284186.0
2016-06-09 12:00:00,9.04,9.04,8.99,9.01,771786.0,7.1097,7.1097,7.0704,7.0861,771786.0
2016-06-09 12:30:00,9.01,9.05,9.01,9.04,718360.0,7.0861,7.1176,7.0861,7.1097,718360.0
2016-06-09 13:00:00,9.04,9.05,9.03,9.04,488056.0,7.1097,7.1176,7.1018,7.1097,488056.0
2016-06-09 13:30:00,9.04,9.04,9.02,9.03,239612.0,7.1097,7.1097,7.094,7.1018,239612.0
2016-06-09 14:00:00,9.03,9.06,9.0,9.06,766634.0,7.1018,7.1254,7.0782,7.1254,766634.0
2016-06-09 14:30:00,9.06,9.1,9.06,9.08,590008.0,7.1254,7.1569,7.1254,7.1412,590008.0
2016-06-09 15:00:00,9.08,9.11,9.06,9.1,846606.0,7.1412,7.1648,7.1254,7.1569,846606.0
2016-06-09 15:30:00,9.1,9.13,9.1,9.12,2077412.0,7.1569,7.1805,7.1569,7.1726,2077412.0
2016-06-10 09:30:00,9.12,9.18,8.97,9.0,2737908.0,7.1726,7.2198,7.0546,7.0782,2737908.0
2016-06-10 10:00:00,9.0,9.01,8.95,9.0,1798522.0,7.0782,7.0861,7.0389,7.0782,1798522.0
2016-06-10 10:30:00,9.0,9.06,8.99,9.05,1019998.0,7.0782,7.1254,7.0704,7.1176,1019998.0
2016-06-10 11:00:00,9.05,9.07,9.04,9.05,661010.0,7.1176,7.1333,7.1097,7.1176,661010.0
2016-06-10 11:30:00,9.05,9.06,9.04,9.04,339576.0,7.1176,7.1254,7.1097,7.1097,339576.0
2016-06-10 12:00:00,9.05,9.07,9.03,9.06,198296.0,7.1176,7.1333,7.1018,7.1254,198296.0
2016-06-10 12:30:00,9.07,9.09,9.06,9.08,342224.0,7.1333,7.149,7.1254,7.1412,342224.0
2016-06-10 13:00:00,9.07,9.08,9.06,9.07,190916.0,7.1333,7.1412,7.1254,7.1333,190916.0
2016-06-10 13:30:00,9.07,9.07,9.04,9.06,364328.0,7.1333,7.1333,7.1097,7.1254,364328.0
2016-06-10 14:00:00,9.06,9.06,9.03,9.04,191682.0,7.1254,7.1254,7.1018,7.1097,191682.0
2016-06-10 14:30:00,9.04,9.06,9.03,9.06,240776.0,7.1097,7.1254,7.1018,7.1254,240776.0
2016-06-10 15:00:00,9.06,9.1,9.06,9.07,645686.0,7.1254,7.1569,7.1254,7.1333,645686.0
2016-06-10 15:30:00,9.07,9.08,9.04,9.05,1701608.0,7.1333,7.1412,7.1097,7.1176,1701608.0
2016-06-13 09:30:00,9.07,9.07,8.98,9.02,1118222.0,7.1333,7.1333,7.0625,7.094,1118222.0
2016-06-13 10:00:00,9.02,9.03,8.99,9.0,463568.0,7.094,7.1018,7.0704,7.0782,463568.0
2016-06-13 10:30:00,9.01,9.02,9.0,9.02,385944.0,7.0861,7.094,7.0782,7.094,385944.0
2016-06-13 11:00:00,9.02,9.02,8.99,9.0,594706.0,7.094,7.094,7.0704,7.0782,594706.0
2016-06-13 11:30:00,9.0,9.0,8.94,8.94,490124.0,7.0782,7.0782,7.0311,7.0311,490124.0
2016-06-13 12:00:00,8.94,8.96,8.93,8.94,524548.0,7.0311,7.0468,7.0232,7.0311,524548.0
2016-06-13 12:30:00,8.94,8.97,8.93,8.96,650412.0,7.0311,7.0546,7.0232,7.0468,650412.0
2016-06-13 13:00:00,8.96,9.0,8.95,8.99,360188.0,7.0468,7.0782,7.0389,7.0704,360188.0
2016-06-13 13:30:00,8.99,8.99,8.96,8.97,460566.0,7.0704,7.0704,7.0468,7.0546,460566.0
2016-06-13 14:00:00,8.97,8.99,8.96,8.97,396734.0,7.0546,7.0704,7.0468,7.0546,396734.0
2016-06-13 14:30:00,8.97,8.99,8.97,8.98,242788.0,7.0546,7.0704,7.0546,7.0625,242788.0
2016-06-13 15:00:00,8.98,8.98,8.96,8.97,470790.0,7.0625,7.0625,7.0468,7.0546,470790.0
2016-06-13 15:30:00,8.97,8.97,8.96,8.96,1422332.0,7.0546,7.0546,7.0468,7.0468,1422332.0
2016-06-14 09:30:00,8.97,9.02,8.94,9.0,764618.0,7.0546,7.094,7.0311,7.0782,764618.0
2016-06-14 10:00:00,9.0,9.0,8.96,8.97,251944.0,7.0782,7.0782,7.0468,7.0546,251944.0
2016-06-14 10:30:00,8.97,9.0,8.97,8.99,795230.0,7.0546,7.0782,7.0546,7.0704,795230.0
2016-06-14 11:00:00,8.99,9.01,8.99,8.99,404444.0,7.0704,7.0861,7.0704,7.0704,404444.0
2016-06-14 11:30:00,8.99,9.01,8.98,8.99,532952.0,7.0704,7.0861,7.0625,7.0704,532952.0
2016-06-14 12:00:00,8.99,9.02,8.98,9.01,546482.0,7.0704,7.094,7.0625,7.0861,546482.0
2016-06-14 12:30:00,9.01,9.02,8.99,9.01,541450.0,7.0861,7.094,7.0704,7.0861,541450.0
2016-06-14 13:00:00,9.0,9.01,8.99,9.01,132894.0,7.0782,7.0861,7.0704,7.0861,132894.0
2016-06-14 13:30:00,9.01,9.02,9.0,9.01,213898.0,7.0861,7.094,7.0782,7.0861,213898.0
2016-06-14 14:00:00,9.0,9.04,8.99,9.04,425572.0,7.0782,7.1097,7.0704,7.1097,425572.0
2016-06-14 14:30:00,9.04,9.06,9.03,9.06,284722.0,7.1097,7.1254,7.1018,7.1254,284722.0
2016-06-14 15:00:00,9.06,9.08,9.05,9.06,419432.0,7.1254,7.1412,7.1176,7.1254,419432.0
2016-06-14 15:30:00,9.06,9.06,9.03,9.04,1184694.0,7.1254,7.1254,7.1018,7.1097,1184694.0
2016-06-15 09:30:00,9.13,9.13,9.03,9.08,462486.0,7.1805,7.1805,7.1018,7.1412,462486.0
2016-06-15 10:00:00,9.08,9.09,9.04,9.06,304000.0,7.1412,7.149,7.1097,7.1254,304000.0
2016-06-15 10:30:00,9.06,9.09,9.06,9.06,432530.0,7.1254,7.149,7.1254,7.1254,432530.0
2016-06-15 11:00:00,9.06,9.06,9.03,9.03,325798.0,7.1254,7.1254,7.1018,7.1018,325798.0
2016-06-15 11:30:00,9.03,9.06,9.03,9.06,111228.0,7.1018,7.1254,7.1018,7.1254,111228.0
2016-06-15 12:00:00,9.06,9.06,9.04,9.05,116696.0,7.1254,7.1254,7.1097,7.1176,116696.0
2016-06-15 12:30:00,9.05,9.05,9.04,9.05,112762.0,7.1176,7.1176,7.1097,7.1176,112762.0
2016-06-15 13:00:00,9.05,9.06,9.05,9.05,242000.0,7.1176,7.1254,7.1176,7.1176,242000.0
2016-06-15 13:30:00,9.05,9.06,9.04,9.06,201712.0,7.1176,7.1254,7.1097,7.1254,201712.0
2016-06-15 14:00:00,9.06,9.1,9.05,9.06,495694.0,7.1254,7.1569,7.1176,7.1254,495694.0
2016-06-15 14:30:00,9.05,9.09,9.04,9.08,278656.0,7.1176,7.149,7.1097,7.1412,278656.0
2016-06-15 15:00:00,9.08,9.1,9.07,9.1,317258.0,7.1412,7.1569,7.1333,7.1569,317258.0
2016-06-15 15:30:00,9.1,9.1,9.05,9.06,1118306.0,7.1569,7.1569,7.1176,7.1254,1118306.0
2016-06-16 09:30:00,8.99,9.04,8.98,9.01,298626.0,7.0704,7.1097,7.0625,7.0861,298626.0
2016-06-16 10:00:00,9.01,9.04,9.0,9.02,438058.0,7.0861,7.1097,7.0782,7.094,438058.0
2016-06-16 10:30:00,9.02,9.02,8.97,9.01,256358.0,7.094,7.094,7.0546,7.0861,256358.0
2016-06-16 11:00:00,9.01,9.04,8.99,9.04,212854.0,7.0861,7.1097,7.0704,7.1097,212854.0
2016-06-16 11:30:00,9.04,9.04,9.01,9.01,148620.0,7.1097,7.1097,7.0861,7.0861,148620.0
2016-06-16 12:00:00,9.01,9.09,9.0,9.08,178630.0,7.0861,7.149,7.0782,7.1412,178630.0
2016-06-16 12:30:00,9.09,9.11,9.07,9.09,228166.0,7.149,7.1648,7.1333,7.149,228166.0
2016-06-16 13:00:00,9.09,9.1,9.06,9.07,193232.0,7.149,7.1569,7.1254,7.1333,193232.0
2016-06-16 13:30:00,9.08,9.09,9.06,9.07,142416.0,7.1412,7.149,7.1254,7.1333,142416.0
2016-06-16 14:00:00,9.06,9.11,9.06,9.09,246434.0,7.1254,7.1648,7.1254,7.149,246434.0
2016-06-16 14:30:00,9.09,9.11,9.09,9.09,248478.0,7.149,7.1648,7.149,7.149,248478.0
2016-06-16 15:00:00,9.09,9.14,9.09,9.13,334544.0,7.149,7.1884,7.149,7.1805,334544.0
2016-06-16 15:30:00,9.14,9.15,9.11,9.13,821036.0,7.1884,7.1962,7.1648,7.1805,821036.0
2016-06-17 09:30:00,9.11,9.14,9.06,9.08,996656.0,7.1648,7.1884,7.1254,7.1412,996656.0
2016-06-17 10:00:00,9.08,9.11,9.07,9.1,339444.0,7.1412,7.1648,7.1333,7.1569,339444.0
2016-06-17 10:30:00,9.1,9.11,9.08,9.1,323082.0,7.1569,7.1648,7.1412,7.1569,323082.0
2016-06-17 11:00:00,9.1,9.11,9.08,9.09,808364.0,7.1569,7.1648,7.1412,7.149,808364.0
2016-06-17 11:30:00,9.09,9.11,9.08,9.11,202824.0,7.149,7.1648,7.1412,7.1648,202824.0
2016-06-17 12:00:00,9.11,9.13,9.1,9.11,237108.0,7.1648,7.1805,7.1569,7.1648,237108.0
2016-06-17 12:30:00,9.11,9.12,9.1,9.1,141854.0,7.1648,7.1726,7.1569,7.1569,141854.0
2016-06-17 13:00:00,9.1,9.14,9.09,9.13,270226.0,7.1569,7.1884,7.149,7.1805,270226.0
2016-06-17 13:30:00,9.13,9.15,9.11,9.13,415684.0,7.1805,7.1962,7.1648,7.1805,415684.0
2016-06-17 14:00:00,9.13,9.15,9.12,9.14,193864.0,7.1805,7.1962,7.1726,7.1884,193864.0
2016-06-17 14:30:00,9.13,9.16,9.13,9.14,252960.0,7.1805,7.2041,7.1805,7.1884,252960.0
2016-06-17 15:00:00,9.14,9.14,9.12,9.12,286926.0,7.1884,7.1884,7.1726,7.1726,286926.0
2016-06-17 15:30:00,9.12,9.15,9.12,9.14,1418668.0,7.1726,7.1962,7.1726,7.1884,1418668.0
2016-06-20 09:30:00,9.26,9.34,9.26,9.34,644488.0,7.2827,7.3456,7.2827,7.3456,644488.0
2016-06-20 10:00:00,9.34,9.35,9.33,9.33,370976.0,7.3456,7.3535,7.3378,7.3378,370976.0
2016-06-20 10:30:00,9.33,9.34,9.31,9.31,220788.0,7.3378,7.3456,7.3221,7.3221,220788.0
2016-06-20 11:00:00,9.31,9.34,9.3,9.34,163820.0,7.3221,7.3456,7.3142,7.3456,163820.0
2016-06-20 11:30:00,9.33,9.34,9.31,9.31,428110.0,7.3378,7.3456,7.3221,7.3221,428110.0
2016-06-20 12:00:00,9.31,9.34,9.31,9.33,310856.0,7.3221,7.3456,7.3221,7.3378,310856.0
2016-06-20 12:30:00,9.33,9.36,9.33,9.36,255798.0,7.3378,7.3614,7.3378,7.3614,255798.0
2016-06-20 13:00:00,9.36,9.36,9.33,9.34,255204.0,7.3614,7.3614,7.3378,7.3456,255204.0
2016-06-20 13:30:00,9.34,9.37,9.34,9.36,200760.0,7.3456,7.3692,7.3456,7.3614,200760.0
2016-06-20 14:00:00,9.36,9.37,9.34,9.35,275550.0,7.3614,7.3692,7.3456,7.3535,275550.0
2016-06-20 14:30:00,9.35,9.37,9.34,9.37,261506.0,7.3535,7.3692,7.3456,7.3692,261506.0
2016-06-20 15:00:00,9.37,9.37,9.35,9.35,346242.0,7.3692,7.3692,7.3535,7.3535,346242.0
2016-06-20 15:30:00,9.35,9.35,9.3,9.31,1047276.0,7.3535,7.3535,7.3142,7.3221,1047276.0
2016-06-21 09:30:00,9.3,9.33,9.22,9.26,386720.0,7.3142,7.3378,7.2513,7.2827,386720.0
2016-06-21 10:00:00,9.26,9.29,9.24,9.29,357162.0,7.2827,7.3063,7.267,7.3063,357162.0
2016-06-21 10:30:00,9.29,9.3,9.28,9.28,329550.0,7.3063,7.3142,7.2985,7.2985,329550.0
2016-06-21 11:00:00,9.28,9.31,9.28,9.3,177390.0,7.2985,7.3221,7.2985,7.3142,177390.0
2016-06-21 11:30:00,9.29,9.31,9.28,9.31,180874.0,7.3063,7.3221,7.2985,7.3221,180874.0
2016-06-21 12:00:00,9.31,9.31,9.29,9.3,179676.0,7.3221,7.3221,7.3063,7.3142,179676.0
2016-06-21 12:30:00,9.3,9.3,9.28,9.28,105204.0,7.3142,7.3142,7.2985,7.2985,105204.0
2016-06-21 13:00:00,9.28,9.29,9.27,9.28,120260.0,7.2985,7.3063,7.2906,7.2985,120260.0
2016-06-21 13:30:00,9.28,9.29,9.27,9.29,126344.0,7.2985,7.3063,7.2906,7.3063,126344.0
2016-06-21 14:00:00,9.29,9.3,9.28,9.29,130792.0,7.3063,7.3142,7.2985,7.3063,130792.0
2016-06-21 14:30:00,9.29,9.31,9.29,9.29,211986.0,7.3063,7.3221,7.3063,7.3063,211986.0
2016-06-21 15:00:00,9.29,9.3,9.28,9.3,228524.0,7.3063,7.3142,7.2985,7.3142,228524.0
2016-06-21 15:30:00,9.3,9.3,9.27,9.28,1214842.0,7.3142,7.3142,7.2906,7.2985,1214842.0
2016-06-22 09:30:00,9.24,9.27,9.21,9.23,544588.0,7.267,7.2906,7.2434,7.2591,544588.0
2016-06-22 10:00:00,9.24,9.26,9.22,9.26,339710.0,7.267,7.2827,7.2513,7.2827,339710.0
2016-06-22 10:30:00,9.26,9.29,9.24,9.29,346754.0,7.2827,7.3063,7.267,7.3063,346754.0
2016-06-22 11:00:00,9.29,9.32,9.28,9.32,303946.0,7.3063,7.3299,7.2985,7.3299,303946.0
2016-06-22 11:30:00,9.32,9.33,9.31,9.33,357686.0,7.3299,7.3378,7.3221,7.3378,357686.0
2016-06-22 12:00:00,9.33,9.34,9.3,9.31,237420.0,7.3378,7.3456,7.3142,7.3221,237420.0
2016-06-22 12:30:00,9.31,9.33,9.31,9.31,106972.0,7.3221,7.3378,7.3221,7.3221,106972.0
2016-06-22 13:00:00,9.31,9.34,9.31,9.33,390938.0,7.3221,7.3456,7.3221,7.3378,390938.0
2016-06-22 13:30:00,9.33,9.34,9.33,9.33,55356.0,7.3378,7.3456,7.3378,7.3378,55356.0
2016-06-22 14:00:00,9.34,9.34,9.3,9.3,245966.0,7.3456,7.3456,7.3142,7.3142,245966.0
2016-06-22 14:30:00,9.3,9.31,9.29,9.31,156156.0,7.3142,7.3221,7.3063,7.3221,156156.0
2016-06-22 15:00:00,9.31,9.33,9.31,9.32,582398.0,7.3221,7.3378,7.3221,7.3299,582398.0
2016-06-22 15:30:00,9.31,9.32,9.28,9.29,839188.0,7.3221,7.3299,7.2985,7.3063,839188.0
2016-06-23 09:30:00,9.42,9.46,9.38,9.45,2290662.0,7.4086,7.44,7.3771,7.4322,2290662.0
2016-06-23 10:00:00,9.45,9.47,9.42,9.46,1826090.0,7.4322,7.4479,7.4086,7.44,1826090.0
2016-06-23 10:30:00,9.46,9.47,9.44,9.45,830168.0,7.44,7.4479,7.4243,7.4322,830168.0
2016-06-23 11:00:00,9.45,9.48,9.44,9.44,584546.0,7.4322,7.4558,7.4243,7.4243,584546.0
2016-06-23 11:30:00,9.45,9.48,9.44,9.47,844482.0,7.4322,7.4558,7.4243,7.4479,844482.0
2016-06-23 12:00:00,9.47,9.47,9.45,9.47,183238.0,7.4479,7.4479,7.4322,7.4479,183238.0
2016-06-23 12:30:00,9.47,9.47,9.46,9.47,196316.0,7.4479,7.4479,7.44,7.4479,196316.0
2016-06-23 13:00:00,9.47,9.48,9.46,9.48,163306.0,7.4479,7.4558,7.44,7.4558,163306.0
2016-06-23 13:30:00,9.47,9.49,9.47,9.47,310104.0,7.4479,7.4636,7.4479,7.4479,310104.0
2016-06-23 14:00:00,9.47,9.49,9.47,9.48,198130.0,7.4479,7.4636,7.4479,7.4558,198130.0
2016-06-23 14:30:00,9.48,9.49,9.46,9.49,673392.0,7.4558,7.4636,7.44,7.4636,673392.0
2016-06-23 15:00:00,9.49,9.49,9.47,9.47,223452.0,7.4636,7.4636,7.4479,7.4479,223452.0
2016-06-23 15:30:00,9.47,9.49,9.46,9.49,1777360.0,7.4479,7.4636,7.44,7.4636,1777360.0
2016-06-24 09:30:00,9.13,9.15,9.06,9.1,897616.0,7.1805,7.1962,7.1254,7.1569,897616.0
2016-06-24 10:00:00,9.08,9.15,9.08,9.13,582904.0,7.1412,7.1962,7.1412,7.1805,582904.0
2016-06-24 10:30:00,9.13,9.15,9.09,9.13,360748.0,7.1805,7.1962,7.149,7.1805,360748.0
2016-06-24 11:00:00,9.13,9.14,9.07,9.08,726640.0,7.1805,7.1884,7.1333,7.1412,726640.0
2016-06-24 11:30:00,9.09,9.11,9.08,9.11,259878.0,7.149,7.1648,7.1412,7.1648,259878.0
2016-06-24 12:00:00,9.1,9.1,9.07,9.09,217662.0,7.1569,7.1569,7.1333,7.149,217662.0
2016-06-24 12:30:00,9.09,9.09,9.04,9.07,479364.0,7.149,7.149,7.1097,7.1333,479364.0
2016-06-24 13:00:00,9.07,9.08,9.06,9.07,196602.0,7.1333,7.1412,7.1254,7.1333,196602.0
2016-06-24 13:30:00,9.07,9.1,9.06,9.1,299960.0,7.1333,7.1569,7.1254,7.1569,299960.0
2016-06-24 14:00:00,9.1,9.11,9.08,9.08,212516.0,7.1569,7.1648,7.1412,7.1412,212516.0
2016-06-24 14:30:00,9.08,9.08,9.06,9.07,210232.0,7.1412,7.1412,7.1254,7.1333,210232.0
2016-06-24 15:00:00,9.07,9.08,9.04,9.05,277128.0,7.1333,7.1412,7.1097,7.1176,277128.0
2016-06-24 15:30:00,9.04,9.09,9.03,9.04,1247798.0,7.1097,7.149,7.1018,7.1097,1247798.0
2016-06-27 09:30:00,8.9,8.9,8.73,8.74,1942340.0,6.9996,6.9996,6.8659,6.8738,1942340.0
2016-06-27 10:00:00,8.74,8.74,8.68,8.7,1310916.0,6.8738,6.8738,6.8266,6.8423,1310916.0
2016-06-27 10:30:00,8.7,8.71,8.67,8.7,1000234.0,6.8423,6.8502,6.8187,6.8423,1000234.0
2016-06-27 11:00:00,8.7,8.7,8.65,8.66,776314.0,6.8423,6.8423,6.803,6.8108,776314.0
2016-06-27 11:30:00,8.66,8.75,8.66,8.74,798926.0,6.8108,6.8816,6.8108,6.8738,798926.0
2016-06-27 12:00:00,8.74,8.78,8.72,8.75,601152.0,6.8738,6.9052,6.858,6.8816,601152.0
2016-06-27 12:30:00,8.75,8.76,8.71,8.72,321058.0,6.8816,6.8895,6.8502,6.858,321058.0
2016-06-27 13:00:00,8.71,8.73,8.71,8.72,427684.0,6.8502,6.8659,6.8502,6.858,427684.0
2016-06-27 13:30:00,8.72,8.74,8.7,8.71,612490.0,6.858,6.8738,6.8423,6.8502,612490.0
2016-06-27 14:00:00,8.71,8.72,8.68,8.7,515932.0,6.8502,6.858,6.8266,6.8423,515932.0
2016-06-27 14:30:00,8.7,8.72,8.67,8.67,774366.0,6.8423,6.858,6.8187,6.8187,774366.0
2016-06-27 15:00:00,8.68,8.69,8.67,8.68,890042.0,6.8266,6.8344,6.8187,6.8266,890042.0
2016-06-27 15:30:00,8.68,8.7,8.67,8.67,2637972.0,6.8266,6.8423,6.8187,6.8187,2637972.0
2016-06-28 09:30:00,8.81,8.83,8.74,8.74,1371300.0,6.9288,6.9445,6.8738,6.8738,1371300.0
2016-06-28 10:00:00,8.75,8.75,8.68,8.72,2106760.0,6.8816,6.8816,6.8266,6.858,2106760.0
2016-06-28 10:30:00,8.72,8.75,8.71,8.74,1983030.0,6.858,6.8816,6.8502,6.8738,1983030.0
2016-06-28 11:00:00,8.74,8.75,8.72,8.72,1211946.0,6.8738,6.8816,6.858,6.858,1211946.0
2016-06-28 11:30:00,8.72,8.73,8.72,8.72,671270.0,6.858,6.8659,6.858,6.858,671270.0
2016-06-28 12:00:00,8.72,8.74,8.72,8.73,827434.0,6.858,6.8738,6.858,6.8659,827434.0
2016-06-28 12:30:00,8.73,8.75,8.72,8.75,585206.0,6.8659,6.8816,6.858,6.8816,585206.0
2016-06-28 13:00:00,8.75,8.76,8.72,8.74,443760.0,6.8816,6.8895,6.858,6.8738,443760.0
2016-06-28 13:30:00,8.74,8.76,8.72,8.74,389116.0,6.8738,6.8895,6.858,6.8738,389116.0
2016-06-28 14:00:00,8.74,8.76,8.73,8.74,438598.0,6.8738,6.8895,6.8659,6.8738,438598.0
2016-06-28 14:30:00,8.74,8.77,8.74,8.77,811786.0,6.8738,6.8974,6.8738,6.8974,811786.0
2016-06-28 15:00:00,8.77,8.78,8.74,8.77,738084.0,6.8974,6.9052,6.8738,6.8974,738084.0
2016-06-28 15:30:00,8.77,8.78,8.75,8.78,2024710.0,6.8974,6.9052,6.8816,6.9052,2024710.0
2016-06-29 09:30:00,8.93,8.96,8.87,8.88,632264.0,7.0232,7.0468,6.976,6.9839,632264.0
2016-06-29 10:00:00,8.88,8.88,8.87,8.88,371768.0,6.9839,6.9839,6.976,6.9839,371768.0
2016-06-29 10:30:00,8.88,8.88,8.86,8.86,224722.0,6.9839,6.9839,6.9681,6.9681,224722.0
2016-06-29 11:00:00,8.86,8.88,8.86,8.88,307454.0,6.9681,6.9839,6.9681,6.9839,307454.0
2016-06-29 11:30:00,8.88,8.89,8.87,8.88,329292.0,6.9839,6.9917,6.976,6.9839,329292.0
2016-06-29 12:00:00,8.88,8.9,8.87,8.9,278920.0,6.9839,6.9996,6.976,6.9996,278920.0
2016-06-29 12:30:00,8.89,8.9,8.88,8.9,292086.0,6.9917,6.9996,6.9839,6.9996,292086.0
2016-06-29 13:00:00,8.9,8.92,8.88,8.9,385888.0,6.9996,7.0153,6.9839,6.9996,385888.0
2016-06-29 13:30:00,8.9,8.9,8.88,8.88,470476.0,6.9996,6.9996,6.9839,6.9839,470476.0
2016-06-29 14:00:00,8.88,8.92,8.88,8.92,443384.0,6.9839,7.0153,6.9839,7.0153,443384.0
2016-06-29 14:30:00,8.91,8.92,8.89,8.9,288946.0,7.0075,7.0153,6.9917,6.9996,288946.0
2016-06-29 15:00:00,8.9,8.92,8.88,8.92,950934.0,6.9996,7.0153,6.9839,7.0153,950934.0
2016-06-29 15:30:00,8.92,8.92,8.88,8.89,2090500.0,7.0153,7.0153,6.9839,6.9917,2090500.0
2016-06-30 09:30:00,8.92,8.98,8.86,8.95,585984.0,7.0153,7.0625,6.9681,7.0389,585984.0
2016-06-30 10:00:00,8.95,8.95,8.91,8.91,368536.0,7.0389,7.0389,7.0075,7.0075,368536.0
2016-06-30 10:30:00,8.91,8.98,8.9,8.98,582494.0,7.0075,7.0625,6.9996,7.0625,582494.0
2016-06-30 11:00:00,8.98,9.0,8.95,8.97,687468.0,7.0625,7.0782,7.0389,7.0546,687468.0
2016-06-30 11:30:00,8.97,8.99,8.94,8.95,481176.0,7.0546,7.0704,7.0311,7.0389,481176.0
2016-06-30 12:00:00,8.96,8.96,8.93,8.94,456582.0,7.0468,7.0468,7.0232,7.0311,456582.0
2016-06-30 12:30:00,8.94,8.94,8.92,8.93,210890.0,7.0311,7.0311,7.0153,7.0232,210890.0
2016-06-30 13:00:00,8.93,8.93,8.91,8.92,103298.0,7.0232,7.0232,7.0075,7.0153,103298.0
2016-06-30 13:30:00,8.92,8.93,8.9,8.92,254914.0,7.0153,7.0232,6.9996,7.0153,254914.0
2016-06-30 14:00:00,8.92,8.93,8.91,8.91,377242.0,7.0153,7.0232,7.0075,7.0075,377242.0
2016-06-30 14:30:00,8.91,8.94,8.9,8.93,342624.0,7.0075,7.0311,6.9996,7.0232,342624.0
2016-06-30 15:00:00,8.93,8.93,8.92,8.92,404272.0,7.0232,7.0232,7.0153,7.0153,404272.0
2016-06-30 15:30:00,8.92,8.93,8.9,8.93,1342322.0,7.0153,7.0232,6.9996,7.0232,1342322.0
2016-07-01 09:30:00,8.94,8.97,8.91,8.92,383856.0,7.0311,7.0546,7.0075,7.0153,383856.0
2016-07-01 10:00:00,8.92,8.93,8.88,8.88,309854.0,7.0153,7.0232,6.9839,6.9839,309854.0
2016-07-01 10:30:00,8.88,8.92,8.87,8.91,458536.0,6.9839,7.0153,6.976,7.0075,458536.0
2016-07-01 11:00:00,8.9,8.94,8.9,8.94,544036.0,6.9996,7.0311,6.9996,7.0311,544036.0
2016-07-01 11:30:00,8.94,8.94,8.9,8.92,378312.0,7.0311,7.0311,6.9996,7.0153,378312.0
2016-07-01 12:00:00,8.92,8.93,8.9,8.92,229230.0,7.0153,7.0232,6.9996,7.0153,229230.0
2016-07-01 12:30:00,8.92,8.95,8.91,8.93,295224.0,7.0153,7.0389,7.0075,7.0232,295224.0
2016-07-01 13:00:00,8.93,8.93,8.92,8.92,262226.0,7.0232,7.0232,7.0153,7.0153,262226.0
2016-07-01 13:30:00,8.92,8.94,8.92,8.93,162866.0,7.0153,7.0311,7.0153,7.0232,162866.0
2016-07-01 14:00:00,8.93,8.95,8.93,8.93,149074.0,7.0232,7.0389,7.0232,7.0232,149074.0
2016-07-01 14:30:00,8.93,8.95,8.93,8.95,137758.0,7.0232,7.0389,7.0232,7.0389,137758.0
2016-07-01 15:00:00,8.95,8.97,8.95,8.97,259698.0,7.0389,7.0546,7.0389,7.0546,259698.0
2016-07-01 15:30:00,8.97,8.97,8.95,8.96,692728.0,7.0546,7.0546,7.0389,7.0468,692728.0
2016-07-05 09:30:00,8.9,8.95,8.88,8.93,291800.0,6.9996,7.0389,6.9839,7.0232,291800.0
2016-07-05 10:00:00,8.93,8.93,8.88,8.89,190172.0,7.0232,7.0232,6.9839,6.9917,190172.0
2016-07-05 10:30:00,8.88,8.93,8.88,8.93,258656.0,6.9839,7.0232,6.9839,7.0232,258656.0
2016-07-05 11:00:00,8.93,8.94,8.9,8.93,220472.0,7.0232,7.0311,6.9996,7.0232,220472.0
2016-07-05 11:30:00,8.93,8.94,8.91,8.93,171540.0,7.0232,7.0311,7.0075,7.0232,171540.0
2016-07-05 12:00:00,8.93,8.93,8.91,8.93,133650.0,7.0232,7.0232,7.0075,7.0232,133650.0
2016-07-05 12:30:00,8.93,8.95,8.92,8.94,158126.0,7.0232,7.0389,7.0153,7.0311,158126.0
2016-07-05 13:00:00,8.94,8.94,8.93,8.93,111962.0,7.0311,7.0311,7.0232,7.0232,111962.0
2016-07-05 13:30:00,8.93,8.94,8.91,8.92,223890.0,7.0232,7.0311,7.0075,7.0153,223890.0
2016-07-05 14:00:00,8.92,8.95,8.92,8.94,144934.0,7.0153,7.0389,7.0153,7.0311,144934.0
2016-07-05 14:30:00,8.93,8.94,8.91,8.93,328176.0,7.0232,7.0311,7.0075,7.0232,328176.0
2016-07-05 15:00:00,8.93,8.94,8.9,8.92,405188.0,7.0232,7.0311,6.9996,7.0153,405188.0
2016-07-05 15:30:00,8.92,8.94,8.92,8.92,760640.0,7.0153,7.0311,7.0153,7.0153,760640.0
2016-07-06 09:30:00,8.91,8.93,8.83,8.86,366288.0,7.0075,7.0232,6.9445,6.9681,366288.0
2016-07-06 10:00:00,8.86,8.86,8.81,8.81,501414.0,6.9681,6.9681,6.9288,6.9288,501414.0
2016-07-06 10:30:00,8.81,8.82,8.8,8.81,250502.0,6.9288,6.9367,6.9209,6.9288,250502.0
2016-07-06 11:00:00,8.82,8.83,8.79,8.8,828990.0,6.9367,6.9445,6.9131,6.9209,828990.0
2016-07-06 11:30:00,8.8,8.8,8.77,8.77,518914.0,6.9209,6.9209,6.8974,6.8974,518914.0
2016-07-06 12:00:00,8.78,8.8,8.76,8.79,507606.0,6.9052,6.9209,6.8895,6.9131,507606.0
2016-07-06 12:30:00,8.79,8.79,8.77,8.77,349278.0,6.9131,6.9131,6.8974,6.8974,349278.0
2016-07-06 13:00:00,8.77,8.79,8.76,8.77,302416.0,6.8974,6.9131,6.8895,6.8974,302416.0
2016-07-06 13:30:00,8.77,8.77,8.74,8.76,457794.0,6.8974,6.8974,6.8738,6.8895,457794.0
2016-07-06 14:00:00,8.77,8.78,8.75,8.76,422994.0,6.8974,6.9052,6.8816,6.8895,422994.0
2016-07-06 14:30:00,8.76,8.79,8.76,8.79,553636.0,6.8895,6.9131,6.8895,6.9131,553636.0
2016-07-06 15:00:00,8.79,8.8,8.78,8.8,454022.0,6.9131,6.9209,6.9052,6.9209,454022.0
2016-07-06 15:30:00,8.79,8.81,8.79,8.81,1023966.0,6.9131,6.9288,6.9131,6.9288,1023966.0
2016-07-07 09:30:00,8.85,8.88,8.81,8.87,365236.0,6.9603,6.9839,6.9288,6.976,365236.0
2016-07-07 10:00:00,8.87,8.93,8.86,8.92,468598.0,6.976,7.0232,6.9681,7.0153,468598.0
2016-07-07 10:30:00,8.91,8.92,8.85,8.87,210620.0,7.0075,7.0153,6.9603,6.976,210620.0
2016-07-07 11:00:00,8.86,8.89,8.86,8.88,297534.0,6.9681,6.9917,6.9681,6.9839,297534.0
2016-07-07 11:30:00,8.89,8.89,8.86,8.88,214714.0,6.9917,6.9917,6.9681,6.9839,214714.0
2016-07-07 12:00:00,8.88,8.89,8.86,8.88,192248.0,6.9839,6.9917,6.9681,6.9839,192248.0
2016-07-07 12:30:00,8.88,8.88,8.85,8.86,160110.0,6.9839,6.9839,6.9603,6.9681,160110.0
2016-07-07 13:00:00,8.87,8.9,8.86,8.9,335316.0,6.976,6.9996,6.9681,6.9996,335316.0
2016-07-07 13:30:00,8.9,8.9,8.88,8.88,201402.0,6.9996,6.9996,6.9839,6.9839,201402.0
2016-07-07 14:00:00,8.88,8.9,8.82,8.83,953176.0,6.9839,6.9996,6.9367,6.9445,953176.0
2016-07-07 14:30:00,8.83,8.83,8.79,8.81,716276.0,6.9445,6.9445,6.9131,6.9288,716276.0
2016-07-07 15:00:00,8.81,8.84,8.81,8.83,216368.0,6.9288,6.9524,6.9288,6.9445,216368.0
2016-07-07 15:30:00,8.83,8.85,8.83,8.84,811652.0,6.9445,6.9603,6.9445,6.9524,811652.0
2016-07-08 09:30:00,8.9,8.96,8.88,8.96,477484.0,6.9996,7.0468,6.9839,7.0468,477484.0
2016-07-08 10:00:00,8.96,8.97,8.93,8.94,278076.0,7.0468,7.0546,7.0232,7.0311,278076.0
2016-07-08 10:30:00,8.94,8.95,8.93,8.95,268430.0,7.0311,7.0389,7.0232,7.0389,268430.0
2016-07-08 11:00:00,8.94,8.95,8.94,8.95,86110.0,7.0311,7.0389,7.0311,7.0389,86110.0
2016-07-08 11:30:00,8.95,8.95,8.93,8.94,160484.0,7.0389,7.0389,7.0232,7.0311,160484.0
2016-07-08 12:00:00,8.94,8.94,8.9,8.9,90910.0,7.0311,7.0311,6.9996,6.9996,90910.0
2016-07-08 12:30:00,8.91,8.92,8.9,8.92,151954.0,7.0075,7.0153,6.9996,7.0153,151954.0
2016-07-08 13:00:00,8.91,8.93,8.91,8.93,68966.0,7.0075,7.0232,7.0075,7.0232,68966.0
2016-07-08 13:30:00,8.93,8.94,8.9,8.91,123448.0,7.0232,7.0311,6.9996,7.0075,123448.0
2016-07-08 14:00:00,8.91,8.92,8.9,8.91,83388.0,7.0075,7.0153,6.9996,7.0075,83388.0
2016-07-08 14:30:00,8.92,8.92,8.88,8.88,460584.0,7.0153,7.0153,6.9839,6.9839,460584.0
2016-07-08 15:00:00,8.88,8.9,8.88,8.9,457806.0,6.9839,6.9996,6.9839,6.9996,457806.0
2016-07-08 15:30:00,8.9,8.92,8.9,8.92,705118.0,6.9996,7.0153,6.9996,7.0153,705118.0
2016-07-11 09:30:00,8.97,8.99,8.95,8.97,623804.0,7.0546,7.0704,7.0389,7.0546,623804.0
2016-07-11 10:00:00,8.97,8.99,8.96,8.97,502670.0,7.0546,7.0704,7.0468,7.0546,502670.0
2016-07-11 10:30:00,8.97,9.0,8.97,9.0,349614.0,7.0546,7.0782,7.0546,7.0782,349614.0
2016-07-11 11:00:00,8.99,9.02,8.99,8.99,328586.0,7.0704,7.094,7.0704,7.0704,328586.0
2016-07-11 11:30:00,8.99,9.0,8.98,9.0,287336.0,7.0704,7.0782,7.0625,7.0782,287336.0
2016-07-11 12:00:00,9.0,9.0,8.99,9.0,89204.0,7.0782,7.0782,7.0704,7.0782,89204.0
2016-07-11 12:30:00,8.99,9.04,8.99,9.04,459884.0,7.0704,7.1097,7.0704,7.1097,459884.0
2016-07-11 13:00:00,9.04,9.06,9.03,9.06,303990.0,7.1097,7.1254,7.1018,7.1254,303990.0
2016-07-11 13:30:00,9.05,9.08,9.05,9.07,274842.0,7.1176,7.1412,7.1176,7.1333,274842.0
2016-07-11 14:00:00,9.06,9.07,9.06,9.06,100652.0,7.1254,7.1333,7.1254,7.1254,100652.0
2016-07-11 14:30:00,9.06,9.09,9.06,9.08,327738.0,7.1254,7.149,7.1254,7.1412,327738.0
2016-07-11 15:00:00,9.08,9.09,9.08,9.08,552688.0,7.1412,7.149,7.1412,7.1412,552688.0
2016-07-11 15:30:00,9.08,9.09,9.06,9.06,1384638.0,7.1412,7.149,7.1254,7.1254,1384638.0
2016-07-12 09:30:00,9.06,9.13,9.06,9.1,1032104.0,7.1254,7.1805,7.1254,7.1569,1032104.0
2016-07-12 10:00:00,9.1,9.1,9.02,9.04,642706.0,7.1569,7.1569,7.094,7.1097,642706.0
2016-07-12 10:30:00,9.04,9.09,9.04,9.06,539456.0,7.1097,7.149,7.1097,7.1254,539456.0
2016-07-12 11:00:00,9.06,9.08,9.05,9.06,503324.0,7.1254,7.1412,7.1176,7.1254,503324.0
2016-07-12 11:30:00,9.07,9.1,9.06,9.1,215132.0,7.1333,7.1569,7.1254,7.1569,215132.0
2016-07-12 12:00:00,9.1,9.1,9.08,9.1,213948.0,7.1569,7.1569,7.1412,7.1569,213948.0
2016-07-12 12:30:00,9.1,9.11,9.09,9.1,250874.0,7.1569,7.1648,7.149,7.1569,250874.0
2016-07-12 13:00:00,9.1,9.12,9.1,9.12,830000.0,7.1569,7.1726,7.1569,7.1726,830000.0
2016-07-12 13:30:00,9.12,9.13,9.1,9.11,561084.0,7.1726,7.1805,7.1569,7.1648,561084.0
2016-07-12 14:00:00,9.11,9.13,9.1,9.13,681678.0,7.1648,7.1805,7.1569,7.1805,681678.0
2016-07-12 14:30:00,9.13,9.17,9.12,9.15,1280240.0,7.1805,7.2119,7.1726,7.1962,1280240.0
2016-07-12 15:00:00,9.15,9.16,9.13,9.15,1075224.0,7.1962,7.2041,7.1805,7.1962,1075224.0
2016-07-12 15:30:00,9.15,9.15,9.12,9.13,1272654.0,7.1962,7.1962,7.1726,7.1805,1272654.0
2016-07-13 09:30:00,9.19,9.19,9.13,9.17,960810.0,7.2277,7.2277,7.1805,7.2119,960810.0
2016-07-13 10:00:00,9.17,9.2,9.17,9.18,771920.0,7.2119,7.2355,7.2119,7.2198,771920.0
2016-07-13 10:30:00,9.18,9.2,9.15,9.18,649212.0,7.2198,7.2355,7.1962,7.2198,649212.0
2016-07-13 11:00:00,9.18,9.2,9.17,9.18,643132.0,7.2198,7.2355,7.2119,7.2198,643132.0
2016-07-13 11:30:00,9.19,9.19,9.17,9.18,515552.0,7.2277,7.2277,7.2119,7.2198,515552.0
2016-07-13 12:00:00,9.17,9.18,9.14,9.15,451090.0,7.2119,7.2198,7.1884,7.1962,451090.0
2016-07-13 12:30:00,9.15,9.16,9.13,9.15,367540.0,7.1962,7.2041,7.1805,7.1962,367540.0
2016-07-13 13:00:00,9.15,9.18,9.15,9.17,228292.0,7.1962,7.2198,7.1962,7.2119,228292.0
2016-07-13 13:30:00,9.17,9.19,9.15,9.18,402090.0,7.2119,7.2277,7.1962,7.2198,402090.0
2016-07-13 14:00:00,9.18,9.22,9.17,9.21,261828.0,7.2198,7.2513,7.2119,7.2434,261828.0
2016-07-13 14:30:00,9.21,9.22,9.2,9.21,321638.0,7.2434,7.2513,7.2355,7.2434,321638.0
2016-07-13 15:00:00,9.21,9.21,9.16,9.16,521004.0,7.2434,7.2434,7.2041,7.2041,521004.0
2016-07-13 15:30:00,9.16,9.17,9.15,9.15,1292028.0,7.2041,7.2119,7.1962,7.1962,1292028.0
2016-07-14 09:30:00,9.16,9.19,9.11,9.17,1041282.0,7.2041,7.2277,7.1648,7.2119,1041282.0
2016-07-14 10:00:00,9.17,9.24,9.17,9.22,863182.0,7.2119,7.267,7.2119,7.2513,863182.0
2016-07-14 10:30:00,9.22,9.24,9.2,9.22,507488.0,7.2513,7.267,7.2355,7.2513,507488.0
2016-07-14 11:00:00,9.22,9.24,9.19,9.19,620724.0,7.2513,7.267,7.2277,7.2277,620724.0
2016-07-14 11:30:00,9.19,9.19,9.15,9.15,444394.0,7.2277,7.2277,7.1962,7.1962,444394.0
2016-07-14 12:00:00,9.15,9.18,9.15,9.15,330260.0,7.1962,7.2198,7.1962,7.1962,330260.0
2016-07-14 12:30:00,9.15,9.18,9.15,9.16,259006.0,7.1962,7.2198,7.1962,7.2041,259006.0
2016-07-14 13:00:00,9.16,9.16,9.13,9.13,311856.0,7.2041,7.2041,7.1805,7.1805,311856.0
2016-07-14 13:30:00,9.13,9.15,9.13,9.13,298234.0,7.1805,7.1962,7.1805,7.1805,298234.0
2016-07-14 14:00:00,9.13,9.2,9.13,9.19,996416.0,7.1805,7.2355,7.1805,7.2277,996416.0
2016-07-14 14:30:00,9.2,9.21,9.18,9.19,547104.0,7.2355,7.2434,7.2198,7.2277,547104.0
2016-07-14 15:00:00,9.19,9.22,9.19,9.21,1018650.0,7.2277,7.2513,7.2277,7.2434,1018650.0
2016-07-14 15:30:00,9.21,9.24,9.21,9.22,2327326.0,7.2434,7.267,7.2434,7.2513,2327326.0
2016-07-15 09:30:00,8.43,8.55,8.26,8.47,11172090.0,6.63,6.7243,6.4963,6.6614,11172090.0
2016-07-15 10:00:00,8.47,8.47,8.35,8.35,3830618.0,6.6614,6.6614,6.567,6.567,3830618.0
2016-07-15 10:30:00,8.36,8.39,8.33,8.36,3336636.0,6.5749,6.5985,6.5513,6.5749,3336636.0
2016-07-15 11:00:00,8.36,8.36,8.33,8.33,1446110.0,6.5749,6.5749,6.5513,6.5513,1446110.0
2016-07-15 11:30:00,8.33,8.35,8.28,8.33,2437356.0,6.5513,6.567,6.512,6.5513,2437356.0
2016-07-15 12:00:00,8.33,8.34,8.31,8.33,880262.0,6.5513,6.5592,6.5356,6.5513,880262.0
2016-07-15 12:30:00,8.33,8.38,8.32,8.38,1249968.0,6.5513,6.5906,6.5434,6.5906,1249968.0
2016-07-15 13:00:00,8.38,8.38,8.36,8.38,837126.0,6.5906,6.5906,6.5749,6.5906,837126.0
2016-07-15 13:30:00,8.38,8.4,8.38,8.39,692612.0,6.5906,6.6064,6.5906,6.5985,692612.0
2016-07-15 14:00:00,8.39,8.4,8.38,8.4,784904.0,6.5985,6.6064,6.5906,6.6064,784904.0
2016-07-15 14:30:00,8.4,8.43,8.38,8.43,2788194.0,6.6064,6.63,6.5906,6.63,2788194.0
2016-07-15 15:00:00,8.43,8.46,8.4,8.4,2602146.0,6.63,6.6535,6.6064,6.6064,2602146.0
2016-07-15 15:30:00,8.4,8.41,8.38,8.4,4778570.0,6.6064,6.6142,6.5906,6.6064,4778570.0
2016-07-18 09:30:00,8.38,8.38,8.26,8.35,2479012.0,6.5906,6.5906,6.4963,6.567,2479012.0
2016-07-18 10:00:00,8.35,8.38,8.34,8.38,1782728.0,6.567,6.5906,6.5592,6.5906,1782728.0
2016-07-18 10:30:00,8.38,8.42,8.37,8.39,977650.0,6.5906,6.6221,6.5828,6.5985,977650.0
2016-07-18 11:00:00,8.39,8.4,8.37,8.38,679240.0,6.5985,6.6064,6.5828,6.5906,679240.0
2016-07-18 11:30:00,8.38,8.38,8.35,8.35,552508.0,6.5906,6.5906,6.567,6.567,552508.0
2016-07-18 12:00:00,8.36,8.36,8.34,8.35,644224.0,6.5749,6.5749,6.5592,6.567,644224.0
2016-07-18 12:30:00,8.35,8.37,8.35,8.36,331322.0,6.567,6.5828,6.567,6.5749,331322.0
2016-07-18 13:00:00,8.36,8.37,8.34,8.36,518710.0,6.5749,6.5828,6.5592,6.5749,518710.0
2016-07-18 13:30:00,8.36,8.37,8.36,8.36,354758.0,6.5749,6.5828,6.5749,6.5749,354758.0
2016-07-18 14:00:00,8.37,8.38,8.36,8.38,539670.0,6.5828,6.5906,6.5749,6.5906,539670.0
2016-07-18 14:30:00,8.38,8.39,8.38,8.39,477642.0,6.5906,6.5985,6.5906,6.5985,477642.0
2016-07-18 15:00:00,8.39,8.43,8.38,8.42,1283920.0,6.5985,6.63,6.5906,6.6221,1283920.0
2016-07-18 15:30:00,8.42,8.43,8.4,8.41,1796544.0,6.6221,6.63,6.6064,6.6142,1796544.0
2016-07-19 09:30:00,8.41,8.44,8.38,8.41,1030198.0,6.6142,6.6378,6.5906,6.6142,1030198.0
2016-07-19 10:00:00,8.41,8.46,8.4,8.44,1315954.0,6.6142,6.6535,6.6064,6.6378,1315954.0
2016-07-19 10:30:00,8.45,8.45,8.43,8.43,347178.0,6.6457,6.6457,6.63,6.63,347178.0
2016-07-19 11:00:00,8.43,8.44,8.4,8.41,459676.0,6.63,6.6378,6.6064,6.6142,459676.0
2016-07-19 11:30:00,8.41,8.42,8.4,8.41,757792.0,6.6142,6.6221,6.6064,6.6142,757792.0
2016-07-19 12:00:00,8.41,8.42,8.4,8.42,442892.0,6.6142,6.6221,6.6064,6.6221,442892.0
2016-07-19 12:30:00,8.42,8.42,8.4,8.4,386574.0,6.6221,6.6221,6.6064,6.6064,386574.0
2016-07-19 13:00:00,8.4,8.4,8.39,8.39,346846.0,6.6064,6.6064,6.5985,6.5985,346846.0
2016-07-19 13:30:00,8.4,8.41,8.39,8.4,455116.0,6.6064,6.6142,6.5985,6.6064,455116.0
2016-07-19 14:00:00,8.4,8.4,8.38,8.38,351274.0,6.6064,6.6064,6.5906,6.5906,351274.0
2016-07-19 14:30:00,8.38,8.38,8.34,8.34,610534.0,6.5906,6.5906,6.5592,6.5592,610534.0
2016-07-19 15:00:00,8.34,8.36,8.34,8.34,387202.0,6.5592,6.5749,6.5592,6.5592,387202.0
2016-07-19 15:30:00,8.34,8.34,8.32,8.33,2010238.0,6.5592,6.5592,6.5434,6.5513,2010238.0
2016-07-20 09:30:00,8.38,8.41,8.35,8.38,883768.0,6.5906,6.6142,6.567,6.5906,883768.0
2016-07-20 10:00:00,8.38,8.38,8.3,8.31,908518.0,6.5906,6.5906,6.5277,6.5356,908518.0
2016-07-20 10:30:00,8.31,8.36,8.3,8.35,930642.0,6.5356,6.5749,6.5277,6.567,930642.0
2016-07-20 11:00:00,8.35,8.38,8.35,8.38,567826.0,6.567,6.5906,6.567,6.5906,567826.0
2016-07-20 11:30:00,8.38,8.41,8.36,8.4,625420.0,6.5906,6.6142,6.5749,6.6064,625420.0
2016-07-20 12:00:00,8.4,8.4,8.38,8.38,488700.0,6.6064,6.6064,6.5906,6.5906,488700.0
2016-07-20 12:30:00,8.38,8.4,8.37,8.39,391058.0,6.5906,6.6064,6.5828,6.5985,391058.0
2016-07-20 13:00:00,8.39,8.4,8.38,8.39,284660.0,6.5985,6.6064,6.5906,6.5985,284660.0
2016-07-20 13:30:00,8.4,8.43,8.38,8.4,508830.0,6.6064,6.63,6.5906,6.6064,508830.0
2016-07-20 14:00:00,8.4,8.4,8.38,8.38,404664.0,6.6064,6.6064,6.5906,6.5906,404664.0
2016-07-20 14:30:00,8.38,8.4,8.37,8.38,424782.0,6.5906,6.6064,6.5828,6.5906,424782.0
2016-07-20 15:00:00,8.38,8.39,8.36,8.38,680072.0,6.5906,6.5985,6.5749,6.5906,680072.0
2016-07-20 15:30:00,8.38,8.38,8.37,8.38,861558.0,6.5906,6.5906,6.5828,6.5906,861558.0
2016-07-21 09:30:00,8.36,8.37,8.31,8.31,797554.0,6.5749,6.5828,6.5356,6.5356,797554.0
2016-07-21 10:00:00,8.31,8.34,8.3,8.31,644984.0,6.5356,6.5592,6.5277,6.5356,644984.0
2016-07-21 10:30:00,8.31,8.31,8.29,8.3,589296.0,6.5356,6.5356,6.5198,6.5277,589296.0
2016-07-21 11:00:00,8.3,8.34,8.3,8.32,982866.0,6.5277,6.5592,6.5277,6.5434,982866.0
2016-07-21 11:30:00,8.32,8.33,8.31,8.31,580014.0,6.5434,6.5513,6.5356,6.5356,580014.0
2016-07-21 12:00:00,8.31,8.34,8.31,8.31,420940.0,6.5356,6.5592,6.5356,6.5356,420940.0
2016-07-21 12:30:00,8.31,8.32,8.31,8.31,356002.0,6.5356,6.5434,6.5356,6.5356,356002.0
2016-07-21 13:00:00,8.31,8.31,8.3,8.3,266028.0,6.5356,6.5356,6.5277,6.5277,266028.0
2016-07-21 13:30:00,8.3,8.31,8.28,8.3,777488.0,6.5277,6.5356,6.512,6.5277,777488.0
2016-07-21 14:00:00,8.3,8.31,8.28,8.31,927736.0,6.5277,6.5356,6.512,6.5356,927736.0
2016-07-21 14:30:00,8.3,8.32,8.3,8.31,486282.0,6.5277,6.5434,6.5277,6.5356,486282.0
2016-07-21 15:00:00,8.31,8.31,8.28,8.3,1003058.0,6.5356,6.5356,6.512,6.5277,1003058.0
2016-07-21 15:30:00,8.3,8.31,8.28,8.31,1867612.0,6.5277,6.5356,6.512,6.5356,1867612.0
2016-07-22 09:30:00,8.31,8.32,8.26,8.28,499634.0,6.5356,6.5434,6.4963,6.512,499634.0
2016-07-22 10:00:00,8.28,8.3,8.27,8.3,511760.0,6.512,6.5277,6.5041,6.5277,511760.0
2016-07-22 10:30:00,8.3,8.33,8.28,8.33,1299388.0,6.5277,6.5513,6.512,6.5513,1299388.0
2016-07-22 11:00:00,8.33,8.34,8.29,8.29,469300.0,6.5513,6.5592,6.5198,6.5198,469300.0
2016-07-22 11:30:00,8.29,8.3,8.28,8.29,256028.0,6.5198,6.5277,6.512,6.5198,256028.0
2016-07-22 12:00:00,8.29,8.29,8.28,8.29,193416.0,6.5198,6.5198,6.512,6.5198,193416.0
2016-07-22 12:30:00,8.29,8.29,8.28,8.28,165226.0,6.5198,6.5198,6.512,6.512,165226.0
2016-07-22 13:00:00,8.28,8.3,8.25,8.26,1063908.0,6.512,6.5277,6.4884,6.4963,1063908.0
2016-07-22 13:30:00,8.26,8.27,8.25,8.27,162636.0,6.4963,6.5041,6.4884,6.5041,162636.0
2016-07-22 14:00:00,8.27,8.27,8.25,8.27,386648.0,6.5041,6.5041,6.4884,6.5041,386648.0
2016-07-22 14:30:00,8.27,8.27,8.26,8.27,232418.0,6.5041,6.5041,6.4963,6.5041,232418.0
2016-07-22 15:00:00,8.26,8.29,8.26,8.29,628458.0,6.4963,6.5198,6.4963,6.5198,628458.0
2016-07-22 15:30:00,8.28,8.29,8.27,8.28,1926726.0,6.512,6.5198,6.5041,6.512,1926726.0
2016-07-25 09:30:00,8.33,8.35,8.3,8.31,650284.0,6.5513,6.567,6.5277,6.5356,650284.0
2016-07-25 10:00:00,8.31,8.31,8.29,8.31,391878.0,6.5356,6.5356,6.5198,6.5356,391878.0
2016-07-25 10:30:00,8.31,8.31,8.28,8.28,716194.0,6.5356,6.5356,6.512,6.512,716194.0
2016-07-25 11:00:00,8.28,8.3,8.26,8.28,666516.0,6.512,6.5277,6.4963,6.512,666516.0
2016-07-25 11:30:00,8.29,8.3,8.28,8.3,437126.0,6.5198,6.5277,6.512,6.5277,437126.0
2016-07-25 12:00:00,8.3,8.3,8.29,8.29,204380.0,6.5277,6.5277,6.5198,6.5198,204380.0
2016-07-25 12:30:00,8.29,8.3,8.29,8.3,242690.0,6.5198,6.5277,6.5198,6.5277,242690.0
2016-07-25 13:00:00,8.3,8.32,8.29,8.32,367992.0,6.5277,6.5434,6.5198,6.5434,367992.0
2016-07-25 13:30:00,8.32,8.33,8.31,8.31,341608.0,6.5434,6.5513,6.5356,6.5356,341608.0
2016-07-25 14:00:00,8.31,8.32,8.31,8.32,292242.0,6.5356,6.5434,6.5356,6.5434,292242.0
2016-07-25 14:30:00,8.32,8.34,8.31,8.33,397774.0,6.5434,6.5592,6.5356,6.5513,397774.0
2016-07-25 15:00:00,8.34,8.34,8.33,8.33,503326.0,6.5592,6.5592,6.5513,6.5513,503326.0
2016-07-25 15:30:00,8.33,8.35,8.33,8.34,1274700.0,6.5513,6.567,6.5513,6.5592,1274700.0
2016-07-26 09:30:00,8.38,8.44,8.35,8.44,1205856.0,6.5906,6.6378,6.567,6.6378,1205856.0
2016-07-26 10:00:00,8.44,8.45,8.4,8.41,758568.0,6.6378,6.6457,6.6064,6.6142,758568.0
2016-07-26 10:30:00,8.41,8.41,8.36,8.36,703232.0,6.6142,6.6142,6.5749,6.5749,703232.0
2016-07-26 11:00:00,8.36,8.38,8.36,8.36,643544.0,6.5749,6.5906,6.5749,6.5749,643544.0
2016-07-26 11:30:00,8.36,8.38,8.35,8.38,436728.0,6.5749,6.5906,6.567,6.5906,436728.0
2016-07-26 12:00:00,8.38,8.39,8.37,8.38,292210.0,6.5906,6.5985,6.5828,6.5906,292210.0
2016-07-26 12:30:00,8.39,8.39,8.38,8.39,258442.0,6.5985,6.5985,6.5906,6.5985,258442.0
2016-07-26 13:00:00,8.38,8.39,8.36,8.37,413356.0,6.5906,6.5985,6.5749,6.5828,413356.0
2016-07-26 13:30:00,8.37,8.38,8.36,8.37,297104.0,6.5828,6.5906,6.5749,6.5828,297104.0
2016-07-26 14:00:00,8.36,8.38,8.35,8.38,376160.0,6.5749,6.5906,6.567,6.5906,376160.0
2016-07-26 14:30:00,8.38,8.39,8.38,8.38,348206.0,6.5906,6.5985,6.5906,6.5906,348206.0
2016-07-26 15:00:00,8.38,8.38,8.37,8.37,516866.0,6.5906,6.5906,6.5828,6.5828,516866.0
2016-07-26 15:30:00,8.37,8.38,8.37,8.38,1590222.0,6.5828,6.5906,6.5828,6.5906,1590222.0
2016-07-27 09:30:00,8.4,8.41,8.37,8.39,579540.0,6.6064,6.6142,6.5828,6.5985,579540.0
2016-07-27 10:00:00,8.4,8.4,8.38,8.39,161794.0,6.6064,6.6064,6.5906,6.5985,161794.0
2016-07-27 10:30:00,8.38,8.4,8.35,8.36,284038.0,6.5906,6.6064,6.567,6.5749,284038.0
2016-07-27 11:00:00,8.36,8.38,8.35,8.38,504716.0,6.5749,6.5906,6.567,6.5906,504716.0
2016-07-27 11:30:00,8.38,8.38,8.35,8.35,394384.0,6.5906,6.5906,6.567,6.567,394384.0
2016-07-27 12:00:00,8.36,8.37,8.35,8.36,139320.0,6.5749,6.5828,6.567,6.5749,139320.0
2016-07-27 12:30:00,8.36,8.36,8.35,8.35,96422.0,6.5749,6.5749,6.567,6.567,96422.0
2016-07-27 13:00:00,8.35,8.35,8.32,8.32,149220.0,6.567,6.567,6.5434,6.5434,149220.0
2016-07-27 13:30:00,8.32,8.35,8.32,8.35,219114.0,6.5434,6.567,6.5434,6.567,219114.0
2016-07-27 14:00:00,8.35,8.36,8.33,8.34,427844.0,6.567,6.5749,6.5513,6.5592,427844.0
2016-07-27 14:30:00,8.34,8.38,8.33,8.38,351726.0,6.5592,6.5906,6.5513,6.5906,351726.0
2016-07-27 15:00:00,8.38,8.4,8.37,8.38,350872.0,6.5906,6.6064,6.5828,6.5906,350872.0
2016-07-27 15:30:00,8.38,8.38,8.35,8.36,1065192.0,6.5906,6.5906,6.567,6.5749,1065192.0
2016-07-28 09:30:00,8.34,8.34,8.28,8.28,630728.0,6.5592,6.5592,6.512,6.512,630728.0
2016-07-28 10:00:00,8.28,8.3,8.27,8.29,255742.0,6.512,6.5277,6.5041,6.5198,255742.0
2016-07-28 10:30:00,8.29,8.31,8.27,8.27,639070.0,6.5198,6.5356,6.5041,6.5041,639070.0
2016-07-28 11:00:00,8.27,8.32,8.27,8.31,189060.0,6.5041,6.5434,6.5041,6.5356,189060.0
2016-07-28 11:30:00,8.31,8.33,8.31,8.33,139580.0,6.5356,6.5513,6.5356,6.5513,139580.0
2016-07-28 12:00:00,8.33,8.33,8.27,8.29,820468.0,6.5513,6.5513,6.5041,6.5198,820468.0
2016-07-28 12:30:00,8.29,8.3,8.28,8.28,272358.0,6.5198,6.5277,6.512,6.512,272358.0
2016-07-28 13:00:00,8.28,8.3,8.28,8.3,210388.0,6.512,6.5277,6.512,6.5277,210388.0
2016-07-28 13:30:00,8.3,8.31,8.29,8.31,147692.0,6.5277,6.5356,6.5198,6.5356,147692.0
2016-07-28 14:00:00,8.31,8.31,8.3,8.3,313024.0,6.5356,6.5356,6.5277,6.5277,313024.0
2016-07-28 14:30:00,8.3,8.31,8.3,8.3,315104.0,6.5277,6.5356,6.5277,6.5277,315104.0
2016-07-28 15:00:00,8.3,8.31,8.29,8.31,297554.0,6.5277,6.5356,6.5198,6.5356,297554.0
2016-07-28 15:30:00,8.31,8.32,8.3,8.3,1373424.0,6.5356,6.5434,6.5277,6.5277,1373424.0
2016-07-29 09:30:00,8.33,8.36,8.21,8.22,1306182.0,6.5513,6.5749,6.4569,6.4648,1306182.0
2016-07-29 10:00:00,8.22,8.22,8.2,8.21,492134.0,6.4648,6.4648,6.4491,6.4569,492134.0
2016-07-29 10:30:00,8.21,8.22,8.18,8.19,955474.0,6.4569,6.4648,6.4333,6.4412,955474.0
2016-07-29 11:00:00,8.19,8.22,8.19,8.2,469136.0,6.4412,6.4648,6.4412,6.4491,469136.0
2016-07-29 11:30:00,8.2,8.22,8.2,8.21,335882.0,6.4491,6.4648,6.4491,6.4569,335882.0
2016-07-29 12:00:00,8.21,8.24,8.17,8.17,953416.0,6.4569,6.4805,6.4255,6.4255,953416.0
2016-07-29 12:30:00,8.17,8.21,8.15,8.2,1039896.0,6.4255,6.4569,6.4097,6.4491,1039896.0
2016-07-29 13:00:00,8.2,8.21,8.19,8.21,233074.0,6.4491,6.4569,6.4412,6.4569,233074.0
2016-07-29 13:30:00,8.21,8.22,8.2,8.22,512670.0,6.4569,6.4648,6.4491,6.4648,512670.0
2016-07-29 14:00:00,8.22,8.22,8.19,8.2,262030.0,6.4648,6.4648,6.4412,6.4491,262030.0
2016-07-29 14:30:00,8.2,8.22,8.19,8.22,378384.0,6.4491,6.4648,6.4412,6.4648,378384.0
2016-07-29 15:00:00,8.22,8.23,8.21,8.22,423756.0,6.4648,6.4727,6.4569,6.4648,423756.0
2016-07-29 15:30:00,8.22,8.22,8.21,8.21,1623022.0,6.4648,6.4648,6.4569,6.4569,1623022.0
2016-08-01 09:30:00,8.3,8.32,8.24,8.25,1054918.0,6.5277,6.5434,6.4805,6.4884,1054918.0
2016-08-01 10:00:00,8.26,8.29,8.24,8.26,1027342.0,6.4963,6.5198,6.4805,6.4963,1027342.0
2016-08-01 10:30:00,8.26,8.29,8.25,8.27,261158.0,6.4963,6.5198,6.4884,6.5041,261158.0
2016-08-01 11:00:00,8.27,8.28,8.25,8.27,459280.0,6.5041,6.512,6.4884,6.5041,459280.0
2016-08-01 11:30:00,8.28,8.28,8.25,8.26,256018.0,6.512,6.512,6.4884,6.4963,256018.0
2016-08-01 12:00:00,8.26,8.27,8.24,8.27,721034.0,6.4963,6.5041,6.4805,6.5041,721034.0
2016-08-01 12:30:00,8.27,8.29,8.27,8.27,251474.0,6.5041,6.5198,6.5041,6.5041,251474.0
2016-08-01 13:00:00,8.27,8.28,8.26,8.28,211776.0,6.5041,6.512,6.4963,6.512,211776.0
2016-08-01 13:30:00,8.28,8.29,8.27,8.29,305450.0,6.512,6.5198,6.5041,6.5198,305450.0
2016-08-01 14:00:00,8.29,8.29,8.26,8.26,668978.0,6.5198,6.5198,6.4963,6.4963,668978.0
2016-08-01 14:30:00,8.27,8.28,8.26,8.27,548100.0,6.5041,6.512,6.4963,6.5041,548100.0
2016-08-01 15:00:00,8.27,8.28,8.26,8.28,403638.0,6.5041,6.512,6.4963,6.512,403638.0
2016-08-01 15:30:00,8.28,8.29,8.27,8.29,840926.0,6.512,6.5198,6.5041,6.5198,840926.0
2016-08-02 09:30:00,8.32,8.32,8.22,8.22,643076.0,6.5434,6.5434,6.4648,6.4648,643076.0
2016-08-02 10:00:00,8.22,8.23,8.19,8.2,667444.0,6.4648,6.4727,6.4412,6.4491,667444.0
2016-08-02 10:30:00,8.2,8.22,8.19,8.19,536340.0,6.4491,6.4648,6.4412,6.4412,536340.0
2016-08-02 11:00:00,8.2,8.22,8.19,8.2,397166.0,6.4491,6.4648,6.4412,6.4491,397166.0
2016-08-02 11:30:00,8.21,8.22,8.19,8.21,405380.0,6.4569,6.4648,6.4412,6.4569,405380.0
2016-08-02 12:00:00,8.21,8.22,8.19,8.2,305022.0,6.4569,6.4648,6.4412,6.4491,305022.0
2016-08-02 12:30:00,8.21,8.21,8.17,8.18,585694.0,6.4569,6.4569,6.4255,6.4333,585694.0
2016-08-02 13:00:00,8.17,8.19,8.16,8.17,577726.0,6.4255,6.4412,6.4176,6.4255,577726.0
2016-08-02 13:30:00,8.18,8.18,8.15,8.15,528176.0,6.4333,6.4333,6.4097,6.4097,528176.0
2016-08-02 14:00:00,8.15,8.19,8.15,8.17,469796.0,6.4097,6.4412,6.4097,6.4255,469796.0
2016-08-02 14:30:00,8.18,8.2,8.16,8.19,487748.0,6.4333,6.4491,6.4176,6.4412,487748.0
2016-08-02 15:00:00,8.19,8.2,8.18,8.2,310562.0,6.4412,6.4491,6.4333,6.4491,310562.0
2016-08-02 15:30:00,8.19,8.2,8.18,8.2,1018932.0,6.4412,6.4491,6.4333,6.4491,1018932.0
2016-08-03 09:30:00,8.2,8.22,8.15,8.17,2820706.0,6.4491,6.4648,6.4097,6.4255,2820706.0
2016-08-03 10:00:00,8.18,8.18,8.17,8.17,2006506.0,6.4333,6.4333,6.4255,6.4255,2006506.0
2016-08-03 10:30:00,8.18,8.19,8.17,8.17,721648.0,6.4333,6.4412,6.4255,6.4255,721648.0
2016-08-03 11:00:00,8.17,8.18,8.16,8.17,401692.0,6.4255,6.4333,6.4176,6.4255,401692.0
2016-08-03 11:30:00,8.17,8.19,8.17,8.18,853224.0,6.4255,6.4412,6.4255,6.4333,853224.0
2016-08-03 12:00:00,8.18,8.18,8.17,8.18,292112.0,6.4333,6.4333,6.4255,6.4333,292112.0
2016-08-03 12:30:00,8.18,8.18,8.16,8.18,231992.0,6.4333,6.4333,6.4176,6.4333,231992.0
2016-08-03 13:00:00,8.18,8.18,8.17,8.18,201378.0,6.4333,6.4333,6.4255,6.4333,201378.0
2016-08-03 13:30:00,8.17,8.18,8.17,8.17,172492.0,6.4255,6.4333,6.4255,6.4255,172492.0
2016-08-03 14:00:00,8.18,8.18,8.16,8.16,197166.0,6.4333,6.4333,6.4176,6.4176,197166.0
2016-08-03 14:30:00,8.16,8.17,8.15,8.16,218280.0,6.4176,6.4255,6.4097,6.4176,218280.0
2016-08-03 15:00:00,8.16,8.18,8.15,8.17,329316.0,6.4176,6.4333,6.4097,6.4255,329316.0
2016-08-03 15:30:00,8.18,8.18,8.17,8.18,1317612.0,6.4333,6.4333,6.4255,6.4333,1317612.0
2016-08-04 09:30:00,8.14,8.17,8.08,8.12,1150952.0,6.4019,6.4255,6.3547,6.3861,1150952.0
2016-08-04 10:00:00,8.12,8.13,8.06,8.07,1622960.0,6.3861,6.394,6.339,6.3468,1622960.0
2016-08-04 10:30:00,8.07,8.11,8.06,8.09,249144.0,6.3468,6.3783,6.339,6.3626,249144.0
2016-08-04 11:00:00,8.09,8.1,8.09,8.09,152420.0,6.3626,6.3704,6.3626,6.3626,152420.0
2016-08-04 11:30:00,8.09,8.12,8.09,8.11,290772.0,6.3626,6.3861,6.3626,6.3783,290772.0
2016-08-04 12:00:00,8.11,8.12,8.1,8.11,591344.0,6.3783,6.3861,6.3704,6.3783,591344.0
2016-08-04 12:30:00,8.11,8.13,8.11,8.12,111270.0,6.3783,6.394,6.3783,6.3861,111270.0
2016-08-04 13:00:00,8.12,8.13,8.11,8.13,391822.0,6.3861,6.394,6.3783,6.394,391822.0
2016-08-04 13:30:00,8.13,8.13,8.1,8.1,897946.0,6.394,6.394,6.3704,6.3704,897946.0
2016-08-04 14:00:00,8.1,8.11,8.1,8.1,350916.0,6.3704,6.3783,6.3704,6.3704,350916.0
2016-08-04 14:30:00,8.11,8.11,8.09,8.1,587740.0,6.3783,6.3783,6.3626,6.3704,587740.0
2016-08-04 15:00:00,8.1,8.1,8.05,8.06,2217058.0,6.3704,6.3704,6.3311,6.339,2217058.0
2016-08-04 15:30:00,8.06,8.07,8.05,8.05,4569096.0,6.339,6.3468,6.3311,6.3311,4569096.0
2016-08-05 09:30:00,8.05,8.1,8.02,8.1,1811414.0,6.3311,6.3704,6.3075,6.3704,1811414.0
2016-08-05 10:00:00,8.1,8.13,8.09,8.11,1276060.0,6.3704,6.394,6.3626,6.3783,1276060.0
2016-08-05 10:30:00,8.11,8.15,8.11,8.15,893796.0,6.3783,6.4097,6.3783,6.4097,893796.0
2016-08-05 11:00:00,8.15,8.15,8.11,8.15,517426.0,6.4097,6.4097,6.3783,6.4097,517426.0
2016-08-05 11:30:00,8.15,8.16,8.13,8.15,1012474.0,6.4097,6.4176,6.394,6.4097,1012474.0
2016-08-05 12:00:00,8.15,8.17,8.14,8.15,1210176.0,6.4097,6.4255,6.4019,6.4097,1210176.0
2016-08-05 12:30:00,8.15,8.15,8.13,8.13,448456.0,6.4097,6.4097,6.394,6.394,448456.0
2016-08-05 13:00:00,8.13,8.15,8.1,8.1,811422.0,6.394,6.4097,6.3704,6.3704,811422.0
2016-08-05 13:30:00,8.11,8.13,8.09,8.11,793062.0,6.3783,6.394,6.3626,6.3783,793062.0
2016-08-05 14:00:00,8.11,8.11,8.08,8.08,508344.0,6.3783,6.3783,6.3547,6.3547,508344.0
2016-08-05 14:30:00,8.08,8.1,8.07,8.09,1006768.0,6.3547,6.3704,6.3468,6.3626,1006768.0
2016-08-05 15:00:00,8.09,8.11,8.08,8.11,861344.0,6.3626,6.3783,6.3547,6.3783,861344.0
2016-08-05 15:30:00,8.11,8.12,8.1,8.12,1874810.0,6.3783,6.3861,6.3704,6.3861,1874810.0
2016-08-08 09:30:00,8.14,8.17,8.14,8.15,1161658.0,6.4019,6.4255,6.4019,6.4097,1161658.0
2016-08-08 10:00:00,8.15,8.15,8.13,8.14,514654.0,6.4097,6.4097,6.394,6.4019,514654.0
2016-08-08 10:30:00,8.14,8.15,8.13,8.15,1593540.0,6.4019,6.4097,6.394,6.4097,1593540.0
2016-08-08 11:00:00,8.14,8.15,8.13,8.15,1064668.0,6.4019,6.4097,6.394,6.4097,1064668.0
2016-08-08 11:30:00,8.15,8.15,8.15,8.15,376540.0,6.4097,6.4097,6.4097,6.4097,376540.0
2016-08-08 12:00:00,8.15,8.15,8.15,8.15,339170.0,6.4097,6.4097,6.4097,6.4097,339170.0
2016-08-08 12:30:00,8.15,8.15,8.15,8.15,880882.0,6.4097,6.4097,6.4097,6.4097,880882.0
2016-08-08 13:00:00,8.15,8.15,8.13,8.13,773542.0,6.4097,6.4097,6.394,6.394,773542.0
2016-08-08 13:30:00,8.14,8.15,8.13,8.15,317374.0,6.4019,6.4097,6.394,6.4097,317374.0
2016-08-08 14:00:00,8.15,8.15,8.13,8.14,494306.0,6.4097,6.4097,6.394,6.4019,494306.0
2016-08-08 14:30:00,8.13,8.15,8.13,8.13,803358.0,6.394,6.4097,6.394,6.394,803358.0
2016-08-08 15:00:00,8.13,8.15,8.13,8.15,1393172.0,6.394,6.4097,6.394,6.4097,1393172.0
2016-08-08 15:30:00,8.15,8.15,8.13,8.13,2738720.0,6.4097,6.4097,6.394,6.394,2738720.0
2016-08-09 09:30:00,8.16,8.21,8.16,8.19,893436.0,6.4176,6.4569,6.4176,6.4412,893436.0
2016-08-09 10:00:00,8.19,8.22,8.18,8.21,2213314.0,6.4412,6.4648,6.4333,6.4569,2213314.0
2016-08-09 10:30:00,8.21,8.22,8.2,8.2,328132.0,6.4569,6.4648,6.4491,6.4491,328132.0
2016-08-09 11:00:00,8.2,8.21,8.19,8.2,300672.0,6.4491,6.4569,6.4412,6.4491,300672.0
2016-08-09 11:30:00,8.2,8.2,8.18,8.19,394580.0,6.4491,6.4491,6.4333,6.4412,394580.0
2016-08-09 12:00:00,8.19,8.19,8.17,8.18,744320.0,6.4412,6.4412,6.4255,6.4333,744320.0
2016-08-09 12:30:00,8.18,8.18,8.18,8.18,199798.0,6.4333,6.4333,6.4333,6.4333,199798.0
2016-08-09 13:00:00,8.18,8.19,8.16,8.18,1261044.0,6.4333,6.4412,6.4176,6.4333,1261044.0
2016-08-09 13:30:00,8.18,8.19,8.17,8.17,264364.0,6.4333,6.4412,6.4255,6.4255,264364.0
2016-08-09 14:00:00,8.17,8.18,8.17,8.18,255966.0,6.4255,6.4333,6.4255,6.4333,255966.0
2016-08-09 14:30:00,8.17,8.18,8.17,8.18,184470.0,6.4255,6.4333,6.4255,6.4333,184470.0
2016-08-09 15:00:00,8.18,8.19,8.17,8.18,1209620.0,6.4333,6.4412,6.4255,6.4333,1209620.0
2016-08-09 15:30:00,8.17,8.19,8.17,8.19,1365584.0,6.4255,6.4412,6.4255,6.4412,1365584.0
2016-08-10 09:30:00,8.18,8.22,8.17,8.2,1017176.0,6.4333,6.4648,6.4255,6.4491,1017176.0
2016-08-10 10:00:00,8.2,8.22,8.2,8.22,344108.0,6.4491,6.4648,6.4491,6.4648,344108.0
2016-08-10 10:30:00,8.22,8.24,8.21,8.23,287384.0,6.4648,6.4805,6.4569,6.4727,287384.0
2016-08-10 11:00:00,8.23,8.23,8.21,8.22,388556.0,6.4727,6.4727,6.4569,6.4648,388556.0
2016-08-10 11:30:00,8.22,8.24,8.21,8.24,323418.0,6.4648,6.4805,6.4569,6.4805,323418.0
2016-08-10 12:00:00,8.24,8.24,8.22,8.23,422610.0,6.4805,6.4805,6.4648,6.4727,422610.0
2016-08-10 12:30:00,8.23,8.24,8.22,8.23,310766.0,6.4727,6.4805,6.4648,6.4727,310766.0
2016-08-10 13:00:00,8.23,8.24,8.22,8.23,202536.0,6.4727,6.4805,6.4648,6.4727,202536.0
2016-08-10 13:30:00,8.23,8.27,8.22,8.27,790434.0,6.4727,6.5041,6.4648,6.5041,790434.0
2016-08-10 14:00:00,8.27,8.27,8.24,8.24,505480.0,6.5041,6.5041,6.4805,6.4805,505480.0
2016-08-10 14:30:00,8.24,8.25,8.24,8.24,1016340.0,6.4805,6.4884,6.4805,6.4805,1016340.0
2016-08-10 15:00:00,8.24,8.24,8.22,8.23,565922.0,6.4805,6.4805,6.4648,6.4727,565922.0
2016-08-10 15:30:00,8.23,8.26,8.23,8.26,1905794.0,6.4727,6.4963,6.4727,6.4963,1905794.0
2016-08-11 09:30:00,8.19,8.26,8.19,8.23,890192.0,6.4412,6.4963,6.4412,6.4727,890192.0
2016-08-11 10:00:00,8.23,8.24,8.18,8.2,513472.0,6.4727,6.4805,6.4333,6.4491,513472.0
2016-08-11 10:30:00,8.2,8.22,8.2,8.21,581474.0,6.4491,6.4648,6.4491,6.4569,581474.0
2016-08-11 11:00:00,8.21,8.21,8.19,8.19,725118.0,6.4569,6.4569,6.4412,6.4412,725118.0
2016-08-11 11:30:00,8.19,8.2,8.19,8.19,910506.0,6.4412,6.4491,6.4412,6.4412,910506.0
2016-08-11 12:00:00,8.19,8.2,8.16,8.17,377490.0,6.4412,6.4491,6.4176,6.4255,377490.0
2016-08-11 12:30:00,8.17,8.2,8.17,8.2,485644.0,6.4255,6.4491,6.4255,6.4491,485644.0
2016-08-11 13:00:00,8.19,8.2,8.18,8.19,237284.0,6.4412,6.4491,6.4333,6.4412,237284.0
2016-08-11 13:30:00,8.19,8.2,8.18,8.2,624938.0,6.4412,6.4491,6.4333,6.4491,624938.0
2016-08-11 14:00:00,8.2,8.2,8.19,8.2,338816.0,6.4491,6.4491,6.4412,6.4491,338816.0
2016-08-11 14:30:00,8.2,8.2,8.17,8.2,1290558.0,6.4491,6.4491,6.4255,6.4491,1290558.0
2016-08-11 15:00:00,8.2,8.21,8.19,8.2,358978.0,6.4491,6.4569,6.4412,6.4491,358978.0
2016-08-11 15:30:00,8.2,8.22,8.2,8.21,1660006.0,6.4491,6.4648,6.4491,6.4569,1660006.0
2016-08-12 09:30:00,8.14,8.15,8.02,8.07,1434302.0,6.4019,6.4097,6.3075,6.3468,1434302.0
2016-08-12 10:00:00,8.07,8.08,8.05,8.05,502986.0,6.3468,6.3547,6.3311,6.3311,502986.0
2016-08-12 10:30:00,8.05,8.06,8.04,8.06,417030.0,6.3311,6.339,6.3232,6.339,417030.0
2016-08-12 11:00:00,8.06,8.12,8.06,8.12,1077198.0,6.339,6.3861,6.339,6.3861,1077198.0
2016-08-12 11:30:00,8.12,8.15,8.11,8.11,1104670.0,6.3861,6.4097,6.3783,6.3783,1104670.0
2016-08-12 12:00:00,8.12,8.12,8.07,8.07,460376.0,6.3861,6.3861,6.3468,6.3468,460376.0
2016-08-12 12:30:00,8.07,8.09,8.07,8.07,784388.0,6.3468,6.3626,6.3468,6.3468,784388.0
2016-08-12 13:00:00,8.08,8.08,8.06,8.07,309836.0,6.3547,6.3547,6.339,6.3468,309836.0
2016-08-12 13:30:00,8.07,8.1,8.06,8.08,337804.0,6.3468,6.3704,6.339,6.3547,337804.0
2016-08-12 14:00:00,8.08,8.1,8.07,8.08,453954.0,6.3547,6.3704,6.3468,6.3547,453954.0
2016-08-12 14:30:00,8.08,8.09,8.08,8.08,310600.0,6.3547,6.3626,6.3547,6.3547,310600.0
2016-08-12 15:00:00,8.08,8.09,8.06,8.07,494988.0,6.3547,6.3626,6.339,6.3468,494988.0
2016-08-12 15:30:00,8.07,8.09,8.06,8.06,2332028.0,6.3468,6.3626,6.339,6.339,2332028.0
2016-08-15 09:30:00,7.94,8.07,7.93,8.03,2454444.0,6.2446,6.3468,6.2367,6.3154,2454444.0
2016-08-15 10:00:00,8.03,8.06,8.0,8.06,1099020.0,6.3154,6.339,6.2918,6.339,1099020.0
2016-08-15 10:30:00,8.06,8.12,8.02,8.11,848810.0,6.339,6.3861,6.3075,6.3783,848810.0
2016-08-15 11:00:00,8.11,8.12,8.1,8.11,584606.0,6.3783,6.3861,6.3704,6.3783,584606.0
2016-08-15 11:30:00,8.1,8.11,8.06,8.09,684496.0,6.3704,6.3783,6.339,6.3626,684496.0
2016-08-15 12:00:00,8.09,8.11,8.08,8.11,541876.0,6.3626,6.3783,6.3547,6.3783,541876.0
2016-08-15 12:30:00,8.11,8.11,8.08,8.11,414902.0,6.3783,6.3783,6.3547,6.3783,414902.0
2016-08-15 13:00:00,8.11,8.12,8.1,8.12,156950.0,6.3783,6.3861,6.3704,6.3861,156950.0
2016-08-15 13:30:00,8.12,8.13,8.1,8.1,455532.0,6.3861,6.394,6.3704,6.3704,455532.0
2016-08-15 14:00:00,8.1,8.11,8.1,8.1,243418.0,6.3704,6.3783,6.3704,6.3704,243418.0
2016-08-15 14:30:00,8.11,8.12,8.09,8.1,509886.0,6.3783,6.3861,6.3626,6.3704,509886.0
2016-08-15 15:00:00,8.1,8.1,8.09,8.1,281378.0,6.3704,6.3704,6.3626,6.3704,281378.0
2016-08-15 15:30:00,8.1,8.11,8.09,8.1,1725060.0,6.3704,6.3783,6.3626,6.3704,1725060.0
2016-08-16 09:30:00,8.04,8.06,7.99,7.99,2045350.0,6.3232,6.339,6.2839,6.2839,2045350.0
2016-08-16 10:00:00,7.99,8.02,7.97,8.02,1027320.0,6.2839,6.3075,6.2682,6.3075,1027320.0
2016-08-16 10:30:00,8.02,8.02,8.0,8.0,912500.0,6.3075,6.3075,6.2918,6.2918,912500.0
2016-08-16 11:00:00,8.0,8.02,7.99,8.02,427484.0,6.2918,6.3075,6.2839,6.3075,427484.0
2016-08-16 11:30:00,8.02,8.03,8.0,8.0,877506.0,6.3075,6.3154,6.2918,6.2918,877506.0
2016-08-16 12:00:00,8.01,8.01,8.0,8.0,303178.0,6.2996,6.2996,6.2918,6.2918,303178.0
2016-08-16 12:30:00,8.0,8.0,7.97,7.97,244298.0,6.2918,6.2918,6.2682,6.2682,244298.0
2016-08-16 13:00:00,7.97,7.97,7.94,7.95,1401254.0,6.2682,6.2682,6.2446,6.2524,1401254.0
2016-08-16 13:30:00,7.94,7.98,7.94,7.98,346424.0,6.2446,6.276,6.2446,6.276,346424.0
2016-08-16 14:00:00,7.98,7.98,7.96,7.98,295698.0,6.276,6.276,6.2603,6.276,295698.0
2016-08-16 14:30:00,7.98,7.98,7.95,7.97,636564.0,6.276,6.276,6.2524,6.2682,636564.0
2016-08-16 15:00:00,7.97,7.98,7.96,7.98,513464.0,6.2682,6.276,6.2603,6.276,513464.0
2016-08-16 15:30:00,7.98,7.98,7.97,7.98,1414598.0,6.276,6.276,6.2682,6.276,1414598.0
2016-08-17 09:30:00,7.92,7.95,7.91,7.93,1268330.0,6.2289,6.2524,6.221,6.2367,1268330.0
2016-08-17 10:00:00,7.93,7.96,7.93,7.96,673640.0,6.2367,6.2603,6.2367,6.2603,673640.0
2016-08-17 10:30:00,7.96,7.97,7.94,7.97,791300.0,6.2603,6.2682,6.2446,6.2682,791300.0
2016-08-17 11:00:00,7.97,7.97,7.93,7.93,495270.0,6.2682,6.2682,6.2367,6.2367,495270.0
2016-08-17 11:30:00,7.93,7.93,7.92,7.93,384704.0,6.2367,6.2367,6.2289,6.2367,384704.0
2016-08-17 12:00:00,7.93,7.95,7.92,7.94,693514.0,6.2367,6.2524,6.2289,6.2446,693514.0
2016-08-17 12:30:00,7.94,7.96,7.92,7.95,596576.0,6.2446,6.2603,6.2289,6.2524,596576.0
2016-08-17 13:00:00,7.95,7.96,7.94,7.96,238920.0,6.2524,6.2603,6.2446,6.2603,238920.0
2016-08-17 13:30:00,7.96,7.98,7.95,7.96,466250.0,6.2603,6.276,6.2524,6.2603,466250.0
2016-08-17 14:00:00,7.95,7.97,7.93,7.96,525918.0,6.2524,6.2682,6.2367,6.2603,525918.0
2016-08-17 14:30:00,7.96,7.98,7.95,7.98,873832.0,6.2603,6.276,6.2524,6.276,873832.0
2016-08-17 15:00:00,7.98,7.98,7.95,7.97,633518.0,6.276,6.276,6.2524,6.2682,633518.0
2016-08-17 15:30:00,7.97,7.97,7.95,7.96,1318974.0,6.2682,6.2682,6.2524,6.2603,1318974.0
2016-08-18 09:30:00,7.89,7.89,7.82,7.86,1634662.0,6.2053,6.2053,6.1502,6.1817,1634662.0
2016-08-18 10:00:00,7.85,7.92,7.85,7.92,2538206.0,6.1738,6.2289,6.1738,6.2289,2538206.0
2016-08-18 10:30:00,7.92,7.93,7.9,7.92,1274892.0,6.2289,6.2367,6.2131,6.2289,1274892.0
2016-08-18 11:00:00,7.92,7.95,7.91,7.95,605350.0,6.2289,6.2524,6.221,6.2524,605350.0
2016-08-18 11:30:00,7.95,7.95,7.92,7.92,841072.0,6.2524,6.2524,6.2289,6.2289,841072.0
2016-08-18 12:00:00,7.92,7.93,7.91,7.91,652260.0,6.2289,6.2367,6.221,6.221,652260.0
2016-08-18 12:30:00,7.91,7.95,7.91,7.95,434102.0,6.221,6.2524,6.221,6.2524,434102.0
2016-08-18 13:00:00,7.95,7.95,7.92,7.92,501984.0,6.2524,6.2524,6.2289,6.2289,501984.0
2016-08-18 13:30:00,7.93,7.95,7.92,7.93,426640.0,6.2367,6.2524,6.2289,6.2367,426640.0
2016-08-18 14:00:00,7.93,7.95,7.93,7.95,789094.0,6.2367,6.2524,6.2367,6.2524,789094.0
2016-08-18 14:30:00,7.95,7.95,7.93,7.93,420474.0,6.2524,6.2524,6.2367,6.2367,420474.0
2016-08-18 15:00:00,7.94,7.94,7.93,7.93,882548.0,6.2446,6.2446,6.2367,6.2367,882548.0
2016-08-18 15:30:00,7.93,7.93,7.93,7.93,1699162.0,6.2367,6.2367,6.2367,6.2367,1699162.0
2016-08-19 09:30:00,7.89,7.95,7.88,7.95,1100556.0,6.2053,6.2524,6.1974,6.2524,1100556.0
2016-08-19 10:00:00,7.95,7.96,7.93,7.96,382982.0,6.2524,6.2603,6.2367,6.2603,382982.0
2016-08-19 10:30:00,7.96,7.97,7.94,7.97,295780.0,6.2603,6.2682,6.2446,6.2682,295780.0
2016-08-19 11:00:00,7.97,7.97,7.93,7.94,510768.0,6.2682,6.2682,6.2367,6.2446,510768.0
2016-08-19 11:30:00,7.94,7.95,7.93,7.94,174514.0,6.2446,6.2524,6.2367,6.2446,174514.0
2016-08-19 12:00:00,7.94,7.95,7.93,7.94,249208.0,6.2446,6.2524,6.2367,6.2446,249208.0
2016-08-19 12:30:00,7.94,7.94,7.93,7.94,157484.0,6.2446,6.2446,6.2367,6.2446,157484.0
2016-08-19 13:00:00,7.94,7.95,7.93,7.95,238264.0,6.2446,6.2524,6.2367,6.2524,238264.0
2016-08-19 13:30:00,7.95,7.96,7.94,7.95,290662.0,6.2524,6.2603,6.2446,6.2524,290662.0
2016-08-19 14:00:00,7.95,7.95,7.93,7.95,499058.0,6.2524,6.2524,6.2367,6.2524,499058.0
2016-08-19 14:30:00,7.95,7.97,7.95,7.96,530010.0,6.2524,6.2682,6.2524,6.2603,530010.0
2016-08-19 15:00:00,7.96,7.96,7.95,7.95,354908.0,6.2603,6.2603,6.2524,6.2524,354908.0
2016-08-19 15:30:00,7.95,7.96,7.94,7.95,925640.0,6.2524,6.2603,6.2446,6.2524,925640.0
2016-08-22 09:30:00,7.85,7.88,7.82,7.84,1157964.0,6.1738,6.1974,6.1502,6.1659,1157964.0
2016-08-22 10:00:00,7.85,7.87,7.84,7.86,783806.0,6.1738,6.1895,6.1659,6.1817,783806.0
2016-08-22 10:30:00,7.86,7.86,7.85,7.85,462898.0,6.1817,6.1817,6.1738,6.1738,462898.0
2016-08-22 11:00:00,7.85,7.86,7.84,7.85,318140.0,6.1738,6.1817,6.1659,6.1738,318140.0
2016-08-22 11:30:00,7.85,7.87,7.85,7.87,517882.0,6.1738,6.1895,6.1738,6.1895,517882.0
2016-08-22 12:00:00,7.87,7.89,7.86,7.88,717558.0,6.1895,6.2053,6.1817,6.1974,717558.0
2016-08-22 12:30:00,7.88,7.89,7.87,7.88,146074.0,6.1974,6.2053,6.1895,6.1974,146074.0
2016-08-22 13:00:00,7.88,7.89,7.87,7.87,220846.0,6.1974,6.2053,6.1895,6.1895,220846.0
2016-08-22 13:30:00,7.87,7.9,7.87,7.88,449518.0,6.1895,6.2131,6.1895,6.1974,449518.0
2016-08-22 14:00:00,7.89,7.89,7.87,7.88,384590.0,6.2053,6.2053,6.1895,6.1974,384590.0
2016-08-22 14:30:00,7.88,7.89,7.88,7.88,496496.0,6.1974,6.2053,6.1974,6.1974,496496.0
2016-08-22 15:00:00,7.88,7.89,7.88,7.89,316014.0,6.1974,6.2053,6.1974,6.2053,316014.0
2016-08-22 15:30:00,7.89,7.91,7.88,7.9,2366512.0,6.2053,6.221,6.1974,6.2131,2366512.0
2016-08-23 09:30:00,7.98,8.13,7.97,8.13,2200832.0,6.276,6.394,6.2682,6.394,2200832.0
2016-08-23 10:00:00,8.14,8.15,8.13,8.13,956146.0,6.4019,6.4097,6.394,6.394,956146.0
2016-08-23 10:30:00,8.13,8.15,8.13,8.13,478148.0,6.394,6.4097,6.394,6.394,478148.0
2016-08-23 11:00:00,8.13,8.15,8.13,8.15,498734.0,6.394,6.4097,6.394,6.4097,498734.0
2016-08-23 11:30:00,8.15,8.2,8.15,8.19,1031290.0,6.4097,6.4491,6.4097,6.4412,1031290.0
2016-08-23 12:00:00,8.19,8.21,8.17,8.21,729832.0,6.4412,6.4569,6.4255,6.4569,729832.0
2016-08-23 12:30:00,8.21,8.22,8.19,8.2,581068.0,6.4569,6.4648,6.4412,6.4491,581068.0
2016-08-23 13:00:00,8.19,8.22,8.19,8.21,966024.0,6.4412,6.4648,6.4412,6.4569,966024.0
2016-08-23 13:30:00,8.22,8.22,8.21,8.22,409836.0,6.4648,6.4648,6.4569,6.4648,409836.0
2016-08-23 14:00:00,8.22,8.26,8.21,8.24,1202324.0,6.4648,6.4963,6.4569,6.4805,1202324.0
2016-08-23 14:30:00,8.24,8.26,8.24,8.26,650728.0,6.4805,6.4963,6.4805,6.4963,650728.0
2016-08-23 15:00:00,8.26,8.28,8.24,8.27,1268324.0,6.4963,6.512,6.4805,6.5041,1268324.0
2016-08-23 15:30:00,8.27,8.29,8.27,8.27,4310946.0,6.5041,6.5198,6.5041,6.5041,4310946.0
2016-08-24 09:30:00,8.22,8.26,8.18,8.19,1147650.0,6.4648,6.4963,6.4333,6.4412,1147650.0
2016-08-24 10:00:00,8.18,8.22,8.16,8.19,999486.0,6.4333,6.4648,6.4176,6.4412,999486.0
2016-08-24 10:30:00,8.19,8.22,8.19,8.21,850716.0,6.4412,6.4648,6.4412,6.4569,850716.0
2016-08-24 11:00:00,8.21,8.22,8.19,8.21,558954.0,6.4569,6.4648,6.4412,6.4569,558954.0
2016-08-24 11:30:00,8.2,8.24,8.2,8.24,756196.0,6.4491,6.4805,6.4491,6.4805,756196.0
2016-08-24 12:00:00,8.24,8.26,8.22,8.25,662288.0,6.4805,6.4963,6.4648,6.4884,662288.0
2016-08-24 12:30:00,8.25,8.25,8.21,8.24,409632.0,6.4884,6.4884,6.4569,6.4805,409632.0
2016-08-24 13:00:00,8.24,8.24,8.22,8.22,845824.0,6.4805,6.4805,6.4648,6.4648,845824.0
2016-08-24 13:30:00,8.22,8.24,8.22,8.22,375492.0,6.4648,6.4805,6.4648,6.4648,375492.0
2016-08-24 14:00:00,8.22,8.24,8.2,8.2,671036.0,6.4648,6.4805,6.4491,6.4491,671036.0
2016-08-24 14:30:00,8.2,8.22,8.18,8.22,666794.0,6.4491,6.4648,6.4333,6.4648,666794.0
2016-08-24 15:00:00,8.22,8.22,8.19,8.2,1122184.0,6.4648,6.4648,6.4412,6.4491,1122184.0
2016-08-24 15:30:00,8.19,8.2,8.18,8.2,1809772.0,6.4412,6.4491,6.4333,6.4491,1809772.0
2016-08-25 09:30:00,8.13,8.15,8.08,8.11,1927800.0,6.394,6.4097,6.3547,6.3783,1927800.0
2016-08-25 10:00:00,8.11,8.11,8.06,8.06,748304.0,6.3783,6.3783,6.339,6.339,748304.0
2016-08-25 10:30:00,8.06,8.09,8.04,8.05,773966.0,6.339,6.3626,6.3232,6.3311,773966.0
2016-08-25 11:00:00,8.05,8.08,8.05,8.06,377020.0,6.3311,6.3547,6.3311,6.339,377020.0
2016-08-25 11:30:00,8.06,8.06,8.02,8.03,678972.0,6.339,6.339,6.3075,6.3154,678972.0
2016-08-25 12:00:00,8.03,8.05,8.01,8.03,788740.0,6.3154,6.3311,6.2996,6.3154,788740.0
2016-08-25 12:30:00,8.03,8.05,8.02,8.04,582746.0,6.3154,6.3311,6.3075,6.3232,582746.0
2016-08-25 13:00:00,8.04,8.06,8.04,8.06,819752.0,6.3232,6.339,6.3232,6.339,819752.0
2016-08-25 13:30:00,8.06,8.06,8.04,8.05,508724.0,6.339,6.339,6.3232,6.3311,508724.0
2016-08-25 14:00:00,8.05,8.05,8.03,8.04,470908.0,6.3311,6.3311,6.3154,6.3232,470908.0
2016-08-25 14:30:00,8.04,8.04,8.02,8.02,441750.0,6.3232,6.3232,6.3075,6.3075,441750.0
2016-08-25 15:00:00,8.02,8.03,8.0,8.02,1680076.0,6.3075,6.3154,6.2918,6.3075,1680076.0
2016-08-25 15:30:00,8.02,8.04,8.01,8.02,4040824.0,6.3075,6.3232,6.2996,6.3075,4040824.0
2016-08-26 09:30:00,7.99,8.02,7.93,7.97,1262852.0,6.2839,6.3075,6.2367,6.2682,1262852.0
2016-08-26 10:00:00,7.97,8.0,7.95,7.98,939500.0,6.2682,6.2918,6.2524,6.276,939500.0
2016-08-26 10:30:00,7.98,7.99,7.96,7.97,446306.0,6.276,6.2839,6.2603,6.2682,446306.0
2016-08-26 11:00:00,7.97,7.99,7.96,7.98,495934.0,6.2682,6.2839,6.2603,6.276,495934.0
2016-08-26 11:30:00,7.98,7.99,7.93,7.94,443364.0,6.276,6.2839,6.2367,6.2446,443364.0
2016-08-26 12:00:00,7.95,7.95,7.9,7.92,874006.0,6.2524,6.2524,6.2131,6.2289,874006.0
2016-08-26 12:30:00,7.92,7.94,7.91,7.93,289998.0,6.2289,6.2446,6.221,6.2367,289998.0
2016-08-26 13:00:00,7.93,7.95,7.92,7.95,256556.0,6.2367,6.2524,6.2289,6.2524,256556.0
2016-08-26 13:30:00,7.95,7.96,7.91,7.92,459750.0,6.2524,6.2603,6.221,6.2289,459750.0
2016-08-26 14:00:00,7.93,7.95,7.91,7.93,487212.0,6.2367,6.2524,6.221,6.2367,487212.0
2016-08-26 14:30:00,7.93,7.94,7.93,7.93,311576.0,6.2367,6.2446,6.2367,6.2367,311576.0
2016-08-26 15:00:00,7.93,7.96,7.93,7.95,509098.0,6.2367,6.2603,6.2367,6.2524,509098.0
2016-08-26 15:30:00,7.95,7.96,7.93,7.95,1721198.0,6.2524,6.2603,6.2367,6.2524,1721198.0
2016-08-29 09:30:00,7.95,7.97,7.92,7.95,1671712.0,6.2524,6.2682,6.2289,6.2524,1671712.0
2016-08-29 10:00:00,7.95,7.95,7.9,7.91,747768.0,6.2524,6.2524,6.2131,6.221,747768.0
2016-08-29 10:30:00,7.91,7.92,7.87,7.88,777112.0,6.221,6.2289,6.1895,6.1974,777112.0
2016-08-29 11:00:00,7.88,7.92,7.88,7.91,371490.0,6.1974,6.2289,6.1974,6.221,371490.0
2016-08-29 11:30:00,7.91,7.92,7.88,7.89,428168.0,6.221,6.2289,6.1974,6.2053,428168.0
2016-08-29 12:00:00,7.89,7.9,7.87,7.88,256054.0,6.2053,6.2131,6.1895,6.1974,256054.0
2016-08-29 12:30:00,7.87,7.88,7.87,7.87,195278.0,6.1895,6.1974,6.1895,6.1895,195278.0
2016-08-29 13:00:00,7.87,7.88,7.86,7.87,213188.0,6.1895,6.1974,6.1817,6.1895,213188.0
2016-08-29 13:30:00,7.87,7.9,7.87,7.89,1110416.0,6.1895,6.2131,6.1895,6.2053,1110416.0
2016-08-29 14:00:00,7.89,7.9,7.88,7.88,162792.0,6.2053,6.2131,6.1974,6.1974,162792.0
2016-08-29 14:30:00,7.88,7.89,7.87,7.89,261374.0,6.1974,6.2053,6.1895,6.2053,261374.0
2016-08-29 15:00:00,7.89,7.89,7.87,7.88,806202.0,6.2053,6.2053,6.1895,6.1974,806202.0
2016-08-29 15:30:00,7.88,7.9,7.87,7.88,1326570.0,6.1974,6.2131,6.1895,6.1974,1326570.0
2016-08-30 09:30:00,8.05,8.06,7.99,8.0,1824610.0,6.3311,6.339,6.2839,6.2918,1824610.0
2016-08-30 10:00:00,8.0,8.0,7.93,7.94,927696.0,6.2918,6.2918,6.2367,6.2446,927696.0
2016-08-30 10:30:00,7.94,7.94,7.91,7.92,1175810.0,6.2446,6.2446,6.221,6.2289,1175810.0
2016-08-30 11:00:00,7.92,7.97,7.91,7.93,639614.0,6.2289,6.2682,6.221,6.2367,639614.0
2016-08-30 11:30:00,7.93,7.95,7.92,7.93,409156.0,6.2367,6.2524,6.2289,6.2367,409156.0
2016-08-30 12:00:00,7.93,7.94,7.93,7.93,144442.0,6.2367,6.2446,6.2367,6.2367,144442.0
2016-08-30 12:30:00,7.93,7.94,7.93,7.94,175428.0,6.2367,6.2446,6.2367,6.2446,175428.0
2016-08-30 13:00:00,7.94,7.96,7.93,7.96,285040.0,6.2446,6.2603,6.2367,6.2603,285040.0
2016-08-30 13:30:00,7.96,7.99,7.93,7.99,717638.0,6.2603,6.2839,6.2367,6.2839,717638.0
2016-08-30 14:00:00,7.98,7.99,7.94,7.95,518230.0,6.276,6.2839,6.2446,6.2524,518230.0
2016-08-30 14:30:00,7.94,7.96,7.93,7.94,413242.0,6.2446,6.2603,6.2367,6.2446,413242.0
2016-08-30 15:00:00,7.93,7.94,7.93,7.93,314124.0,6.2367,6.2446,6.2367,6.2367,314124.0
2016-08-30 15:30:00,7.94,7.95,7.93,7.93,1082066.0,6.2446,6.2524,6.2367,6.2367,1082066.0
2016-08-31 09:30:00,7.98,7.99,7.94,7.95,1024890.0,6.276,6.2839,6.2446,6.2524,1024890.0
2016-08-31 10:00:00,7.95,7.95,7.93,7.93,297494.0,6.2524,6.2524,6.2367,6.2367,297494.0
2016-08-31 10:30:00,7.93,7.93,7.88,7.9,633080.0,6.2367,6.2367,6.1974,6.2131,633080.0
2016-08-31 11:00:00,7.9,7.92,7.89,7.92,662704.0,6.2131,6.2289,6.2053,6.2289,662704.0
2016-08-31 11:30:00,7.92,7.93,7.89,7.9,699202.0,6.2289,6.2367,6.2053,6.2131,699202.0
2016-08-31 12:00:00,7.9,7.91,7.89,7.91,981254.0,6.2131,6.221,6.2053,6.221,981254.0
2016-08-31 12:30:00,7.91,7.93,7.9,7.92,347096.0,6.221,6.2367,6.2131,6.2289,347096.0
2016-08-31 13:00:00,7.92,7.92,7.91,7.91,191490.0,6.2289,6.2289,6.221,6.221,191490.0
2016-08-31 13:30:00,7.92,7.93,7.9,7.9,408186.0,6.2289,6.2367,6.2131,6.2131,408186.0
2016-08-31 14:00:00,7.9,7.94,7.9,7.94,464726.0,6.2131,6.2446,6.2131,6.2446,464726.0
2016-08-31 14:30:00,7.94,7.95,7.93,7.94,252854.0,6.2446,6.2524,6.2367,6.2446,252854.0
2016-08-31 15:00:00,7.94,7.95,7.93,7.95,326178.0,6.2446,6.2524,6.2367,6.2524,326178.0
2016-08-31 15:30:00,7.95,7.96,7.92,7.93,1949904.0,6.2524,6.2603,6.2289,6.2367,1949904.0
2016-09-01 09:30:00,7.96,8.01,7.95,8.01,1002416.0,6.2603,6.2996,6.2524,6.2996,1002416.0
2016-09-01 10:00:00,8.0,8.02,7.98,8.01,517090.0,6.2918,6.3075,6.276,6.2996,517090.0
2016-09-01 10:30:00,8.01,8.03,7.99,8.03,840010.0,6.2996,6.3154,6.2839,6.3154,840010.0
2016-09-01 11:00:00,8.03,8.04,8.02,8.04,597494.0,6.3154,6.3232,6.3075,6.3232,597494.0
2016-09-01 11:30:00,8.04,8.06,8.04,8.05,522640.0,6.3232,6.339,6.3232,6.3311,522640.0
2016-09-01 12:00:00,8.06,8.06,8.05,8.06,251926.0,6.339,6.339,6.3311,6.339,251926.0
2016-09-01 12:30:00,8.06,8.06,8.05,8.05,151670.0,6.339,6.339,6.3311,6.3311,151670.0
2016-09-01 13:00:00,8.06,8.06,8.05,8.05,589580.0,6.339,6.339,6.3311,6.3311,589580.0
2016-09-01 13:30:00,8.06,8.06,8.05,8.06,278994.0,6.339,6.339,6.3311,6.339,278994.0
2016-09-01 14:00:00,8.06,8.06,8.05,8.05,506182.0,6.339,6.339,6.3311,6.3311,506182.0
2016-09-01 14:30:00,8.05,8.06,8.03,8.04,1002778.0,6.3311,6.339,6.3154,6.3232,1002778.0
2016-09-01 15:00:00,8.04,8.06,8.04,8.06,538854.0,6.3232,6.339,6.3232,6.339,538854.0
2016-09-01 15:30:00,8.06,8.06,8.05,8.06,1497748.0,6.339,6.339,6.3311,6.339,1497748.0
2016-09-02 09:30:00,8.02,8.16,8.02,8.13,972732.0,6.3075,6.4176,6.3075,6.394,972732.0
2016-09-02 10:00:00,8.13,8.14,8.12,8.13,691376.0,6.394,6.4019,6.3861,6.394,691376.0
2016-09-02 10:30:00,8.14,8.15,8.12,8.13,916922.0,6.4019,6.4097,6.3861,6.394,916922.0
2016-09-02 11:00:00,8.13,8.15,8.12,8.14,1166960.0,6.394,6.4097,6.3861,6.4019,1166960.0
2016-09-02 11:30:00,8.13,8.16,8.13,8.16,607656.0,6.394,6.4176,6.394,6.4176,607656.0
2016-09-02 12:00:00,8.15,8.16,8.14,8.15,617964.0,6.4097,6.4176,6.4019,6.4097,617964.0
2016-09-02 12:30:00,8.15,8.16,8.15,8.15,426204.0,6.4097,6.4176,6.4097,6.4097,426204.0
2016-09-02 13:00:00,8.15,8.17,8.15,8.16,595642.0,6.4097,6.4255,6.4097,6.4176,595642.0
2016-09-02 13:30:00,8.16,8.17,8.15,8.15,398792.0,6.4176,6.4255,6.4097,6.4097,398792.0
2016-09-02 14:00:00,8.15,8.16,8.15,8.15,328604.0,6.4097,6.4176,6.4097,6.4097,328604.0
2016-09-02 14:30:00,8.15,8.16,8.15,8.15,455564.0,6.4097,6.4176,6.4097,6.4097,455564.0
2016-09-02 15:00:00,8.15,8.17,8.15,8.15,516446.0,6.4097,6.4255,6.4097,6.4097,516446.0
2016-09-02 15:30:00,8.15,8.16,8.15,8.15,1976778.0,6.4097,6.4176,6.4097,6.4097,1976778.0
2016-09-06 09:30:00,8.16,8.22,8.16,8.22,1097968.0,6.4176,6.4648,6.4176,6.4648,1097968.0
2016-09-06 10:00:00,8.22,8.24,8.21,8.22,789964.0,6.4648,6.4805,6.4569,6.4648,789964.0
2016-09-06 10:30:00,8.22,8.24,8.22,8.23,648802.0,6.4648,6.4805,6.4648,6.4727,648802.0
2016-09-06 11:00:00,8.23,8.24,8.22,8.24,814572.0,6.4727,6.4805,6.4648,6.4805,814572.0
2016-09-06 11:30:00,8.24,8.25,8.23,8.24,312600.0,6.4805,6.4884,6.4727,6.4805,312600.0
2016-09-06 12:00:00,8.24,8.24,8.22,8.24,1219386.0,6.4805,6.4805,6.4648,6.4805,1219386.0
2016-09-06 12:30:00,8.24,8.24,8.22,8.24,667802.0,6.4805,6.4805,6.4648,6.4805,667802.0
2016-09-06 13:00:00,8.24,8.24,8.22,8.23,515572.0,6.4805,6.4805,6.4648,6.4727,515572.0
2016-09-06 13:30:00,8.22,8.22,8.2,8.21,406606.0,6.4648,6.4648,6.4491,6.4569,406606.0
2016-09-06 14:00:00,8.21,8.22,8.21,8.22,258200.0,6.4569,6.4648,6.4569,6.4648,258200.0
2016-09-06 14:30:00,8.22,8.23,8.21,8.22,310872.0,6.4648,6.4727,6.4569,6.4648,310872.0
2016-09-06 15:00:00,8.22,8.22,8.21,8.21,442162.0,6.4648,6.4648,6.4569,6.4569,442162.0
2016-09-06 15:30:00,8.22,8.22,8.21,8.22,1346972.0,6.4648,6.4648,6.4569,6.4648,1346972.0
2016-09-07 09:30:00,8.25,8.29,8.24,8.26,2017180.0,6.4884,6.5198,6.4805,6.4963,2017180.0
2016-09-07 10:00:00,8.26,8.27,8.24,8.26,1091240.0,6.4963,6.5041,6.4805,6.4963,1091240.0
2016-09-07 10:30:00,8.25,8.26,8.23,8.23,710430.0,6.4884,6.4963,6.4727,6.4727,710430.0
2016-09-07 11:00:00,8.23,8.26,8.22,8.24,929300.0,6.4727,6.4963,6.4648,6.4805,929300.0
2016-09-07 11:30:00,8.24,8.25,8.24,8.25,615774.0,6.4805,6.4884,6.4805,6.4884,615774.0
2016-09-07 12:00:00,8.25,8.25,8.23,8.24,447350.0,6.4884,6.4884,6.4727,6.4805,447350.0
2016-09-07 12:30:00,8.24,8.25,8.23,8.24,342028.0,6.4805,6.4884,6.4727,6.4805,342028.0
2016-09-07 13:00:00,8.24,8.24,8.23,8.24,435850.0,6.4805,6.4805,6.4727,6.4805,435850.0
2016-09-07 13:30:00,8.24,8.26,8.24,8.24,488074.0,6.4805,6.4963,6.4805,6.4805,488074.0
2016-09-07 14:00:00,8.24,8.25,8.22,8.23,495476.0,6.4805,6.4884,6.4648,6.4727,495476.0
2016-09-07 14:30:00,8.23,8.24,8.23,8.24,274636.0,6.4727,6.4805,6.4727,6.4805,274636.0
2016-09-07 15:00:00,8.24,8.25,8.24,8.25,351040.0,6.4805,6.4884,6.4805,6.4884,351040.0
2016-09-07 15:30:00,8.25,8.25,8.22,8.22,2117208.0,6.4884,6.4884,6.4648,6.4648,2117208.0
2016-09-08 09:30:00,8.12,8.12,7.96,7.97,2024424.0,6.3861,6.3861,6.2603,6.2682,2024424.0
2016-09-08 10:00:00,7.97,7.99,7.95,7.96,2343648.0,6.2682,6.2839,6.2524,6.2603,2343648.0
2016-09-08 10:30:00,7.95,7.97,7.94,7.96,1936722.0,6.2524,6.2682,6.2446,6.2603,1936722.0
2016-09-08 11:00:00,7.96,8.01,7.95,8.0,1399952.0,6.2603,6.2996,6.2524,6.2918,1399952.0
2016-09-08 11:30:00,8.0,8.04,7.99,8.01,1259664.0,6.2918,6.3232,6.2839,6.2996,1259664.0
2016-09-08 12:00:00,8.01,8.02,8.0,8.0,479434.0,6.2996,6.3075,6.2918,6.2918,479434.0
2016-09-08 12:30:00,8.0,8.01,7.99,8.0,1330038.0,6.2918,6.2996,6.2839,6.2918,1330038.0
2016-09-08 13:00:00,8.0,8.01,7.98,7.99,762302.0,6.2918,6.2996,6.276,6.2839,762302.0
2016-09-08 13:30:00,7.99,8.01,7.97,8.01,1247166.0,6.2839,6.2996,6.2682,6.2996,1247166.0
2016-09-08 14:00:00,8.01,8.01,7.99,8.0,617414.0,6.2996,6.2996,6.2839,6.2918,617414.0
2016-09-08 14:30:00,8.0,8.01,7.99,8.0,501668.0,6.2918,6.2996,6.2839,6.2918,501668.0
2016-09-08 15:00:00,8.0,8.03,8.0,8.03,604010.0,6.2918,6.3154,6.2918,6.3154,604010.0
2016-09-08 15:30:00,8.03,8.05,8.02,8.05,2587412.0,6.3154,6.3311,6.3075,6.3311,2587412.0
2016-09-09 09:30:00,8.03,8.03,7.98,8.02,490724.0,6.3154,6.3154,6.276,6.3075,490724.0
2016-09-09 10:00:00,8.02,8.05,8.01,8.04,370514.0,6.3075,6.3311,6.2996,6.3232,370514.0
2016-09-09 10:30:00,8.04,8.06,8.02,8.06,310218.0,6.3232,6.339,6.3075,6.339,310218.0
2016-09-09 11:00:00,8.05,8.1,8.05,8.1,811056.0,6.3311,6.3704,6.3311,6.3704,811056.0
2016-09-09 11:30:00,8.1,8.1,8.06,8.09,561568.0,6.3704,6.3704,6.339,6.3626,561568.0
2016-09-09 12:00:00,8.08,8.09,8.06,8.08,493170.0,6.3547,6.3626,6.339,6.3547,493170.0
2016-09-09 12:30:00,8.08,8.09,8.06,8.08,608910.0,6.3547,6.3626,6.339,6.3547,608910.0
2016-09-09 13:00:00,8.08,8.08,8.06,8.07,638522.0,6.3547,6.3547,6.339,6.3468,638522.0
2016-09-09 13:30:00,8.07,8.08,8.05,8.06,888508.0,6.3468,6.3547,6.3311,6.339,888508.0
2016-09-09 14:00:00,8.06,8.06,8.04,8.05,777384.0,6.339,6.339,6.3232,6.3311,777384.0
2016-09-09 14:30:00,8.06,8.07,8.05,8.06,653012.0,6.339,6.3468,6.3311,6.339,653012.0
2016-09-09 15:00:00,8.06,8.08,8.06,8.08,653006.0,6.339,6.3547,6.339,6.3547,653006.0
2016-09-09 15:30:00,8.08,8.08,8.04,8.04,2568082.0,6.3547,6.3547,6.3232,6.3232,2568082.0
2016-09-12 09:30:00,8.13,8.13,8.04,8.07,1416130.0,6.394,6.394,6.3232,6.3468,1416130.0
2016-09-12 10:00:00,8.08,8.12,8.06,8.1,494012.0,6.3547,6.3861,6.339,6.3704,494012.0
2016-09-12 10:30:00,8.1,8.12,8.1,8.12,538434.0,6.3704,6.3861,6.3704,6.3861,538434.0
2016-09-12 11:00:00,8.12,8.12,8.1,8.11,187890.0,6.3861,6.3861,6.3704,6.3783,187890.0
2016-09-12 11:30:00,8.11,8.12,8.1,8.12,253530.0,6.3783,6.3861,6.3704,6.3861,253530.0
2016-09-12 12:00:00,8.11,8.12,8.11,8.12,175856.0,6.3783,6.3861,6.3783,6.3861,175856.0
2016-09-12 12:30:00,8.12,8.15,8.11,8.15,362270.0,6.3861,6.4097,6.3783,6.4097,362270.0
2016-09-12 13:00:00,8.15,8.18,8.13,8.14,492576.0,6.4097,6.4333,6.394,6.4019,492576.0
2016-09-12 13:30:00,8.14,8.18,8.12,8.18,257300.0,6.4019,6.4333,6.3861,6.4333,257300.0
2016-09-12 14:00:00,8.18,8.22,8.17,8.21,549006.0,6.4333,6.4648,6.4255,6.4569,549006.0
2016-09-12 14:30:00,8.22,8.22,8.2,8.2,220648.0,6.4648,6.4648,6.4491,6.4491,220648.0
2016-09-12 15:00:00,8.2,8.22,8.19,8.19,415594.0,6.4491,6.4648,6.4412,6.4412,415594.0
2016-09-12 15:30:00,8.2,8.21,8.19,8.19,1725376.0,6.4491,6.4569,6.4412,6.4412,1725376.0
2016-09-13 09:30:00,8.12,8.13,8.06,8.09,541268.0,6.3861,6.394,6.339,6.3626,541268.0
2016-09-13 10:00:00,8.09,8.09,8.05,8.06,444426.0,6.3626,6.3626,6.3311,6.339,444426.0
2016-09-13 10:30:00,8.05,8.09,8.05,8.07,873648.0,6.3311,6.3626,6.3311,6.3468,873648.0
2016-09-13 11:00:00,8.07,8.07,8.05,8.06,705574.0,6.3468,6.3468,6.3311,6.339,705574.0
2016-09-13 11:30:00,8.06,8.06,8.01,8.02,541350.0,6.339,6.339,6.2996,6.3075,541350.0
2016-09-13 12:00:00,8.02,8.03,7.99,8.0,489664.0,6.3075,6.3154,6.2839,6.2918,489664.0
2016-09-13 12:30:00,8.0,8.01,7.99,8.0,618890.0,6.2918,6.2996,6.2839,6.2918,618890.0
2016-09-13 13:00:00,8.0,8.05,7.99,8.03,594330.0,6.2918,6.3311,6.2839,6.3154,594330.0
2016-09-13 13:30:00,8.03,8.04,8.0,8.0,186742.0,6.3154,6.3232,6.2918,6.2918,186742.0
2016-09-13 14:00:00,8.0,8.01,7.99,8.0,157670.0,6.2918,6.2996,6.2839,6.2918,157670.0
2016-09-13 14:30:00,8.0,8.02,7.99,8.01,273474.0,6.2918,6.3075,6.2839,6.2996,273474.0
2016-09-13 15:00:00,8.01,8.03,7.99,8.03,494586.0,6.2996,6.3154,6.2839,6.3154,494586.0
2016-09-13 15:30:00,8.03,8.05,8.01,8.03,1187398.0,6.3154,6.3311,6.2996,6.3154,1187398.0
2016-09-14 09:30:00,8.0,8.04,7.96,7.98,1267906.0,6.2918,6.3232,6.2603,6.276,1267906.0
2016-09-14 10:00:00,7.99,8.0,7.97,7.99,707254.0,6.2839,6.2918,6.2682,6.2839,707254.0
2016-09-14 10:30:00,7.99,8.0,7.96,7.98,463236.0,6.2839,6.2918,6.2603,6.276,463236.0
2016-09-14 11:00:00,7.98,8.01,7.96,8.0,332426.0,6.276,6.2996,6.2603,6.2918,332426.0
2016-09-14 11:30:00,7.99,7.99,7.97,7.99,249204.0,6.2839,6.2839,6.2682,6.2839,249204.0
2016-09-14 12:00:00,7.99,8.01,7.98,8.0,172614.0,6.2839,6.2996,6.276,6.2918,172614.0
2016-09-14 12:30:00,8.0,8.0,7.98,7.99,201936.0,6.2918,6.2918,6.276,6.2839,201936.0
2016-09-14 13:00:00,7.99,8.0,7.98,8.0,129360.0,6.2839,6.2918,6.276,6.2918,129360.0
2016-09-14 13:30:00,7.99,8.0,7.98,7.99,243962.0,6.2839,6.2918,6.276,6.2839,243962.0
2016-09-14 14:00:00,7.99,7.99,7.96,7.97,451230.0,6.2839,6.2839,6.2603,6.2682,451230.0
2016-09-14 14:30:00,7.97,7.99,7.96,7.96,1097912.0,6.2682,6.2839,6.2603,6.2603,1097912.0
2016-09-14 15:00:00,7.96,7.97,7.93,7.93,1417512.0,6.2603,6.2682,6.2367,6.2367,1417512.0
2016-09-14 15:30:00,7.93,7.98,7.93,7.97,1671216.0,6.2367,6.276,6.2367,6.2682,1671216.0
2016-09-15 09:30:00,7.97,8.04,7.96,8.03,1040506.0,6.2682,6.3232,6.2603,6.3154,1040506.0
2016-09-15 10:00:00,8.03,8.12,8.03,8.1,974148.0,6.3154,6.3861,6.3154,6.3704,974148.0
2016-09-15 10:30:00,8.1,8.13,8.09,8.13,379084.0,6.3704,6.394,6.3626,6.394,379084.0
2016-09-15 11:00:00,8.13,8.13,8.11,8.12,454476.0,6.394,6.394,6.3783,6.3861,454476.0
2016-09-15 11:30:00,8.12,8.13,8.1,8.11,269592.0,6.3861,6.394,6.3704,6.3783,269592.0
2016-09-15 12:00:00,8.11,8.12,8.08,8.08,303434.0,6.3783,6.3861,6.3547,6.3547,303434.0
2016-09-15 12:30:00,8.09,8.1,8.08,8.08,132904.0,6.3626,6.3704,6.3547,6.3547,132904.0
2016-09-15 13:00:00,8.08,8.09,8.06,8.06,586566.0,6.3547,6.3626,6.339,6.339,586566.0
2016-09-15 13:30:00,8.06,8.06,8.04,8.05,560118.0,6.339,6.339,6.3232,6.3311,560118.0
2016-09-15 14:00:00,8.05,8.05,8.03,8.04,632592.0,6.3311,6.3311,6.3154,6.3232,632592.0
2016-09-15 14:30:00,8.05,8.05,8.03,8.03,202508.0,6.3311,6.3311,6.3154,6.3154,202508.0
2016-09-15 15:00:00,8.04,8.05,8.03,8.03,559460.0,6.3232,6.3311,6.3154,6.3154,559460.0
2016-09-15 15:30:00,8.03,8.04,8.02,8.03,1262120.0,6.3154,6.3232,6.3075,6.3154,1262120.0
2016-09-16 09:30:00,8.04,8.13,8.03,8.11,1845780.0,6.3232,6.394,6.3154,6.3783,1845780.0
2016-09-16 10:00:00,8.11,8.11,8.05,8.05,701296.0,6.3783,6.3783,6.3311,6.3311,701296.0
2016-09-16 10:30:00,8.06,8.07,8.04,8.04,1041362.0,6.339,6.3468,6.3232,6.3232,1041362.0
2016-09-16 11:00:00,8.04,8.06,8.02,8.04,1324744.0,6.3232,6.339,6.3075,6.3232,1324744.0
2016-09-16 11:30:00,8.04,8.05,8.02,8.03,602282.0,6.3232,6.3311,6.3075,6.3154,602282.0
2016-09-16 12:00:00,8.04,8.06,8.03,8.06,504230.0,6.3232,6.339,6.3154,6.339,504230.0
2016-09-16 12:30:00,8.06,8.06,8.03,8.04,206136.0,6.339,6.339,6.3154,6.3232,206136.0
2016-09-16 13:00:00,8.04,8.04,8.03,8.04,188114.0,6.3232,6.3232,6.3154,6.3232,188114.0
2016-09-16 13:30:00,8.04,8.04,8.0,8.01,395626.0,6.3232,6.3232,6.2918,6.2996,395626.0
2016-09-16 14:00:00,8.01,8.02,8.0,8.02,257582.0,6.2996,6.3075,6.2918,6.3075,257582.0
2016-09-16 14:30:00,8.02,8.04,8.01,8.04,676800.0,6.3075,6.3232,6.2996,6.3232,676800.0
2016-09-16 15:00:00,8.04,8.05,8.03,8.04,708240.0,6.3232,6.3311,6.3154,6.3232,708240.0
2016-09-16 15:30:00,8.04,8.06,8.04,8.04,1930832.0,6.3232,6.339,6.3232,6.3232,1930832.0
2016-09-19 09:30:00,8.12,8.13,8.07,8.13,892144.0,6.3861,6.394,6.3468,6.394,892144.0
2016-09-19 10:00:00,8.13,8.13,8.06,8.07,910650.0,6.394,6.394,6.339,6.3468,910650.0
2016-09-19 10:30:00,8.07,8.07,8.04,8.06,931416.0,6.3468,6.3468,6.3232,6.339,931416.0
2016-09-19 11:00:00,8.06,8.06,8.05,8.06,246890.0,6.339,6.339,6.3311,6.339,246890.0
2016-09-19 11:30:00,8.06,8.06,8.06,8.06,244108.0,6.339,6.339,6.339,6.339,244108.0
2016-09-19 12:00:00,8.06,8.06,8.04,8.05,232382.0,6.339,6.339,6.3232,6.3311,232382.0
2016-09-19 12:30:00,8.05,8.06,8.04,8.06,285222.0,6.3311,6.339,6.3232,6.339,285222.0
2016-09-19 13:00:00,8.06,8.06,8.05,8.05,176242.0,6.339,6.339,6.3311,6.3311,176242.0
2016-09-19 13:30:00,8.05,8.06,8.03,8.05,404896.0,6.3311,6.339,6.3154,6.3311,404896.0
2016-09-19 14:00:00,8.06,8.07,8.05,8.06,216996.0,6.339,6.3468,6.3311,6.339,216996.0
2016-09-19 14:30:00,8.06,8.08,8.06,8.08,138822.0,6.339,6.3547,6.339,6.3547,138822.0
2016-09-19 15:00:00,8.07,8.08,8.06,8.07,288366.0,6.3468,6.3547,6.339,6.3468,288366.0
2016-09-19 15:30:00,8.07,8.07,8.06,8.06,573020.0,6.3468,6.3468,6.339,6.339,573020.0
2016-09-20 09:30:00,8.06,8.09,8.04,8.06,843228.0,6.339,6.3626,6.3232,6.339,843228.0
2016-09-20 10:00:00,8.06,8.07,8.05,8.07,253562.0,6.339,6.3468,6.3311,6.3468,253562.0
2016-09-20 10:30:00,8.07,8.08,8.06,8.06,157848.0,6.3468,6.3547,6.339,6.339,157848.0
2016-09-20 11:00:00,8.06,8.06,8.05,8.06,225142.0,6.339,6.339,6.3311,6.339,225142.0
2016-09-20 11:30:00,8.06,8.06,8.04,8.05,162798.0,6.339,6.339,6.3232,6.3311,162798.0
2016-09-20 12:00:00,8.05,8.05,8.04,8.04,37104.0,6.3311,6.3311,6.3232,6.3232,37104.0
2016-09-20 12:30:00,8.04,8.05,8.03,8.04,91392.0,6.3232,6.3311,6.3154,6.3232,91392.0
2016-09-20 13:00:00,8.03,8.04,8.03,8.03,75986.0,6.3154,6.3232,6.3154,6.3154,75986.0
2016-09-20 13:30:00,8.03,8.04,8.03,8.03,108870.0,6.3154,6.3232,6.3154,6.3154,108870.0
2016-09-20 14:00:00,8.03,8.05,8.03,8.05,284822.0,6.3154,6.3311,6.3154,6.3311,284822.0
2016-09-20 14:30:00,8.05,8.05,8.04,8.05,250804.0,6.3311,6.3311,6.3232,6.3311,250804.0
2016-09-20 15:00:00,8.05,8.05,8.02,8.03,324430.0,6.3311,6.3311,6.3075,6.3154,324430.0
2016-09-20 15:30:00,8.03,8.04,8.01,8.03,1715938.0,6.3154,6.3232,6.2996,6.3154,1715938.0
2016-09-21 09:30:00,8.06,8.1,8.02,8.05,917244.0,6.339,6.3704,6.3075,6.3311,917244.0
2016-09-21 10:00:00,8.05,8.05,8.02,8.03,429726.0,6.3311,6.3311,6.3075,6.3154,429726.0
2016-09-21 10:30:00,8.03,8.03,8.01,8.02,788208.0,6.3154,6.3154,6.2996,6.3075,788208.0
2016-09-21 11:00:00,8.02,8.02,8.0,8.0,556180.0,6.3075,6.3075,6.2918,6.2918,556180.0
2016-09-21 11:30:00,8.0,8.02,8.0,8.01,361222.0,6.2918,6.3075,6.2918,6.2996,361222.0
2016-09-21 12:00:00,8.01,8.02,7.99,7.99,253900.0,6.2996,6.3075,6.2839,6.2839,253900.0
2016-09-21 12:30:00,7.99,8.01,7.99,8.0,308382.0,6.2839,6.2996,6.2839,6.2918,308382.0
2016-09-21 13:00:00,8.01,8.01,8.0,8.0,256358.0,6.2996,6.2996,6.2918,6.2918,256358.0
2016-09-21 13:30:00,8.0,8.0,7.98,7.98,197128.0,6.2918,6.2918,6.276,6.276,197128.0
2016-09-21 14:00:00,7.98,8.04,7.98,8.0,630502.0,6.276,6.3232,6.276,6.2918,630502.0
2016-09-21 14:30:00,8.0,8.03,8.0,8.03,399594.0,6.2918,6.3154,6.2918,6.3154,399594.0
2016-09-21 15:00:00,8.03,8.05,8.02,8.05,598770.0,6.3154,6.3311,6.3075,6.3311,598770.0
2016-09-21 15:30:00,8.05,8.06,8.04,8.06,1367502.0,6.3311,6.339,6.3232,6.339,1367502.0
2016-09-22 09:30:00,8.1,8.15,8.1,8.13,336490.0,6.3704,6.4097,6.3704,6.394,336490.0
2016-09-22 10:00:00,8.13,8.13,8.1,8.13,450704.0,6.394,6.394,6.3704,6.394,450704.0
2016-09-22 10:30:00,8.13,8.13,8.12,8.12,111352.0,6.394,6.394,6.3861,6.3861,111352.0
2016-09-22 11:00:00,8.12,8.12,8.09,8.1,283160.0,6.3861,6.3861,6.3626,6.3704,283160.0
2016-09-22 11:30:00,8.1,8.12,8.1,8.12,183188.0,6.3704,6.3861,6.3704,6.3861,183188.0
2016-09-22 12:00:00,8.12,8.13,8.11,8.12,164580.0,6.3861,6.394,6.3783,6.3861,164580.0
2016-09-22 12:30:00,8.12,8.13,8.11,8.12,169314.0,6.3861,6.394,6.3783,6.3861,169314.0
2016-09-22 13:00:00,8.12,8.13,8.11,8.11,292542.0,6.3861,6.394,6.3783,6.3783,292542.0
2016-09-22 13:30:00,8.12,8.13,8.11,8.12,201328.0,6.3861,6.394,6.3783,6.3861,201328.0
2016-09-22 14:00:00,8.12,8.13,8.11,8.12,276498.0,6.3861,6.394,6.3783,6.3861,276498.0
2016-09-22 14:30:00,8.12,8.12,8.11,8.11,158456.0,6.3861,6.3861,6.3783,6.3783,158456.0
2016-09-22 15:00:00,8.11,8.13,8.11,8.12,271358.0,6.3783,6.394,6.3783,6.3861,271358.0
2016-09-22 15:30:00,8.12,8.15,8.12,8.13,1338836.0,6.3861,6.4097,6.3861,6.394,1338836.0
2016-09-23 09:30:00,8.05,8.06,8.03,8.05,590850.0,6.3311,6.339,6.3154,6.3311,590850.0
2016-09-23 10:00:00,8.04,8.05,8.01,8.03,228946.0,6.3232,6.3311,6.2996,6.3154,228946.0
2016-09-23 10:30:00,8.03,8.04,8.02,8.03,161938.0,6.3154,6.3232,6.3075,6.3154,161938.0
2016-09-23 11:00:00,8.03,8.03,8.01,8.03,296552.0,6.3154,6.3154,6.2996,6.3154,296552.0
2016-09-23 11:30:00,8.03,8.04,8.02,8.03,131766.0,6.3154,6.3232,6.3075,6.3154,131766.0
2016-09-23 12:00:00,8.02,8.04,8.02,8.03,164832.0,6.3075,6.3232,6.3075,6.3154,164832.0
2016-09-23 12:30:00,8.03,8.03,8.02,8.02,113846.0,6.3154,6.3154,6.3075,6.3075,113846.0
2016-09-23 13:00:00,8.02,8.02,8.01,8.01,139990.0,6.3075,6.3075,6.2996,6.2996,139990.0
2016-09-23 13:30:00,8.01,8.01,7.98,7.98,682024.0,6.2996,6.2996,6.276,6.276,682024.0
2016-09-23 14:00:00,7.98,7.99,7.98,7.99,442398.0,6.276,6.2839,6.276,6.2839,442398.0
2016-09-23 14:30:00,7.99,8.0,7.98,7.99,350792.0,6.2839,6.2918,6.276,6.2839,350792.0
2016-09-23 15:00:00,7.99,7.99,7.98,7.98,355216.0,6.2839,6.2839,6.276,6.276,355216.0
2016-09-23 15:30:00,7.98,8.0,7.97,7.98,1591208.0,6.276,6.2918,6.2682,6.276,1591208.0
2016-09-26 09:30:00,7.93,7.96,7.88,7.91,663412.0,6.2367,6.2603,6.1974,6.221,663412.0
2016-09-26 10:00:00,7.91,7.92,7.89,7.9,327366.0,6.221,6.2289,6.2053,6.2131,327366.0
2016-09-26 10:30:00,7.9,7.91,7.89,7.89,180126.0,6.2131,6.221,6.2053,6.2053,180126.0
2016-09-26 11:00:00,7.9,7.91,7.89,7.91,164108.0,6.2131,6.221,6.2053,6.221,164108.0
2016-09-26 11:30:00,7.91,7.91,7.9,7.91,103134.0,6.221,6.221,6.2131,6.221,103134.0
2016-09-26 12:00:00,7.91,7.92,7.9,7.92,82560.0,6.221,6.2289,6.2131,6.2289,82560.0
2016-09-26 12:30:00,7.92,7.93,7.91,7.92,94572.0,6.2289,6.2367,6.221,6.2289,94572.0
2016-09-26 13:00:00,7.93,7.93,7.91,7.91,102446.0,6.2367,6.2367,6.221,6.221,102446.0
2016-09-26 13:30:00,7.91,7.92,7.91,7.92,114004.0,6.221,6.2289,6.221,6.2289,114004.0
2016-09-26 14:00:00,7.92,7.93,7.91,7.92,129598.0,6.2289,6.2367,6.221,6.2289,129598.0
2016-09-26 14:30:00,7.92,7.93,7.92,7.93,200242.0,6.2289,6.2367,6.2289,6.2367,200242.0
2016-09-26 15:00:00,7.93,7.94,7.92,7.94,199144.0,6.2367,6.2446,6.2289,6.2446,199144.0
2016-09-26 15:30:00,7.94,7.94,7.92,7.93,750306.0,6.2446,6.2446,6.2289,6.2367,750306.0
2016-09-27 09:30:00,7.97,8.02,7.96,7.98,869522.0,6.2682,6.3075,6.2603,6.276,869522.0
2016-09-27 10:00:00,7.98,8.0,7.98,7.98,176216.0,6.276,6.2918,6.276,6.276,176216.0
2016-09-27 10:30:00,7.98,8.0,7.97,7.97,416494.0,6.276,6.2918,6.2682,6.2682,416494.0
2016-09-27 11:00:00,7.97,7.99,7.97,7.98,307946.0,6.2682,6.2839,6.2682,6.276,307946.0
2016-09-27 11:30:00,7.98,7.99,7.97,7.98,208410.0,6.276,6.2839,6.2682,6.276,208410.0
2016-09-27 12:00:00,7.98,7.99,7.97,7.99,380170.0,6.276,6.2839,6.2682,6.2839,380170.0
2016-09-27 12:30:00,7.99,7.99,7.98,7.99,146848.0,6.2839,6.2839,6.276,6.2839,146848.0
2016-09-27 13:00:00,7.99,7.99,7.97,7.98,134588.0,6.2839,6.2839,6.2682,6.276,134588.0
2016-09-27 13:30:00,7.98,7.98,7.96,7.97,172414.0,6.276,6.276,6.2603,6.2682,172414.0
2016-09-27 14:00:00,7.96,7.97,7.96,7.97,182780.0,6.2603,6.2682,6.2603,6.2682,182780.0
2016-09-27 14:30:00,7.96,7.97,7.95,7.96,237346.0,6.2603,6.2682,6.2524,6.2603,237346.0
2016-09-27 15:00:00,7.95,7.97,7.94,7.96,573342.0,6.2524,6.2682,6.2446,6.2603,573342.0
2016-09-27 15:30:00,7.95,7.96,7.94,7.96,1479976.0,6.2524,6.2603,6.2446,6.2603,1479976.0
2016-09-28 09:30:00,7.96,7.97,7.89,7.91,424898.0,6.2603,6.2682,6.2053,6.221,424898.0
2016-09-28 10:00:00,7.91,7.93,7.9,7.92,375292.0,6.221,6.2367,6.2131,6.2289,375292.0
2016-09-28 10:30:00,7.92,7.94,7.9,7.91,924468.0,6.2289,6.2446,6.2131,6.221,924468.0
2016-09-28 11:00:00,7.91,7.91,7.89,7.89,852448.0,6.221,6.221,6.2053,6.2053,852448.0
2016-09-28 11:30:00,7.89,7.92,7.89,7.92,661250.0,6.2053,6.2289,6.2053,6.2289,661250.0
2016-09-28 12:00:00,7.92,7.93,7.91,7.91,192148.0,6.2289,6.2367,6.221,6.221,192148.0
2016-09-28 12:30:00,7.91,7.97,7.91,7.96,642162.0,6.221,6.2682,6.221,6.2603,642162.0
2016-09-28 13:00:00,7.96,7.99,7.95,7.99,491108.0,6.2603,6.2839,6.2524,6.2839,491108.0
2016-09-28 13:30:00,7.98,7.99,7.95,7.95,634174.0,6.276,6.2839,6.2524,6.2524,634174.0
2016-09-28 14:00:00,7.95,7.95,7.93,7.94,528110.0,6.2524,6.2524,6.2367,6.2446,528110.0
2016-09-28 14:30:00,7.94,7.94,7.93,7.94,319388.0,6.2446,6.2446,6.2367,6.2446,319388.0
2016-09-28 15:00:00,7.94,7.94,7.92,7.93,502038.0,6.2446,6.2446,6.2289,6.2367,502038.0
2016-09-28 15:30:00,7.93,7.95,7.93,7.95,1870662.0,6.2367,6.2524,6.2367,6.2524,1870662.0
2016-09-29 09:30:00,7.93,8.02,7.91,8.02,1763888.0,6.2367,6.3075,6.221,6.3075,1763888.0
2016-09-29 10:00:00,8.02,8.05,7.99,8.05,684586.0,6.3075,6.3311,6.2839,6.3311,684586.0
2016-09-29 10:30:00,8.04,8.06,8.01,8.06,1078730.0,6.3232,6.339,6.2996,6.339,1078730.0
2016-09-29 11:00:00,8.06,8.06,8.0,8.03,992370.0,6.339,6.339,6.2918,6.3154,992370.0
2016-09-29 11:30:00,8.03,8.05,8.03,8.05,157238.0,6.3154,6.3311,6.3154,6.3311,157238.0
2016-09-29 12:00:00,8.05,8.05,8.0,8.03,789746.0,6.3311,6.3311,6.2918,6.3154,789746.0
2016-09-29 12:30:00,8.03,8.03,7.97,8.0,723306.0,6.3154,6.3154,6.2682,6.2918,723306.0
2016-09-29 13:00:00,7.99,8.0,7.97,7.97,451228.0,6.2839,6.2918,6.2682,6.2682,451228.0
2016-09-29 13:30:00,7.98,7.99,7.97,7.97,245836.0,6.276,6.2839,6.2682,6.2682,245836.0
2016-09-29 14:00:00,7.97,8.01,7.96,8.01,398002.0,6.2682,6.2996,6.2603,6.2996,398002.0
2016-09-29 14:30:00,8.01,8.04,8.0,8.01,893566.0,6.2996,6.3232,6.2918,6.2996,893566.0
2016-09-29 15:00:00,8.01,8.01,7.98,7.99,876564.0,6.2996,6.2996,6.276,6.2839,876564.0
2016-09-29 15:30:00,7.99,7.99,7.93,7.94,2050284.0,6.2839,6.2839,6.2367,6.2446,2050284.0
2016-09-30 09:30:00,7.96,7.99,7.91,7.93,876848.0,6.2603,6.2839,6.221,6.2367,876848.0
2016-09-30 10:00:00,7.93,7.93,7.91,7.93,557446.0,6.2367,6.2367,6.221,6.2367,557446.0
2016-09-30 10:30:00,7.93,7.93,7.89,7.92,525008.0,6.2367,6.2367,6.2053,6.2289,525008.0
2016-09-30 11:00:00,7.92,7.96,7.92,7.93,648348.0,6.2289,6.2603,6.2289,6.2367,648348.0
2016-09-30 11:30:00,7.93,7.93,7.89,7.89,1076882.0,6.2367,6.2367,6.2053,6.2053,1076882.0
2016-09-30 12:00:00,7.9,7.9,7.88,7.9,643834.0,6.2131,6.2131,6.1974,6.2131,643834.0
2016-09-30 12:30:00,7.9,7.93,7.89,7.93,442968.0,6.2131,6.2367,6.2053,6.2367,442968.0
2016-09-30 13:00:00,7.92,7.93,7.9,7.91,383268.0,6.2289,6.2367,6.2131,6.221,383268.0
2016-09-30 13:30:00,7.9,7.91,7.9,7.9,381560.0,6.2131,6.221,6.2131,6.2131,381560.0
2016-09-30 14:00:00,7.91,7.91,7.9,7.9,220502.0,6.221,6.221,6.2131,6.2131,220502.0
2016-09-30 14:30:00,7.9,7.9,7.88,7.89,345088.0,6.2131,6.2131,6.1974,6.2053,345088.0
2016-09-30 15:00:00,7.89,7.89,7.88,7.89,375016.0,6.2053,6.2053,6.1974,6.2053,375016.0
2016-09-30 15:30:00,7.89,7.92,7.88,7.89,2767162.0,6.2053,6.2289,6.1974,6.2053,2767162.0
2016-10-03 09:30:00,7.92,7.98,7.9,7.95,652436.0,6.2289,6.276,6.2131,6.2524,652436.0
2016-10-03 10:00:00,7.95,7.99,7.93,7.98,729850.0,6.2524,6.2839,6.2367,6.276,729850.0
2016-10-03 10:30:00,7.99,8.0,7.97,7.98,383486.0,6.2839,6.2918,6.2682,6.276,383486.0
2016-10-03 11:00:00,7.98,7.98,7.95,7.96,280150.0,6.276,6.276,6.2524,6.2603,280150.0
2016-10-03 11:30:00,7.96,8.0,7.96,7.98,353268.0,6.2603,6.2918,6.2603,6.276,353268.0
2016-10-03 12:00:00,7.98,7.99,7.98,7.98,209290.0,6.276,6.2839,6.276,6.276,209290.0
2016-10-03 12:30:00,7.98,8.0,7.97,7.99,252938.0,6.276,6.2918,6.2682,6.2839,252938.0
2016-10-03 13:00:00,7.99,8.0,7.97,7.99,447424.0,6.2839,6.2918,6.2682,6.2839,447424.0
2016-10-03 13:30:00,7.99,7.99,7.95,7.98,271574.0,6.2839,6.2839,6.2524,6.276,271574.0
2016-10-03 14:00:00,7.98,7.98,7.96,7.96,220186.0,6.276,6.276,6.2603,6.2603,220186.0
2016-10-03 14:30:00,7.96,7.96,7.96,7.96,152542.0,6.2603,6.2603,6.2603,6.2603,152542.0
2016-10-03 15:00:00,7.96,7.98,7.96,7.98,324576.0,6.2603,6.276,6.2603,6.276,324576.0
2016-10-03 15:30:00,7.97,7.99,7.97,7.98,994822.0,6.2682,6.2839,6.2682,6.276,994822.0
2016-10-04 09:30:00,8.02,8.11,8.02,8.1,761676.0,6.3075,6.3783,6.3075,6.3704,761676.0
2016-10-04 10:00:00,8.1,8.1,8.06,8.06,511644.0,6.3704,6.3704,6.339,6.339,511644.0
2016-10-04 10:30:00,8.06,8.06,8.05,8.06,495832.0,6.339,6.339,6.3311,6.339,495832.0
2016-10-04 11:00:00,8.06,8.06,8.03,8.05,385152.0,6.339,6.339,6.3154,6.3311,385152.0
2016-10-04 11:30:00,8.05,8.06,8.03,8.03,261112.0,6.3311,6.339,6.3154,6.3154,261112.0
2016-10-04 12:00:00,8.03,8.04,8.03,8.04,198432.0,6.3154,6.3232,6.3154,6.3232,198432.0
2016-10-04 12:30:00,8.03,8.04,8.02,8.03,196248.0,6.3154,6.3232,6.3075,6.3154,196248.0
2016-10-04 13:00:00,8.03,8.03,8.0,8.01,294028.0,6.3154,6.3154,6.2918,6.2996,294028.0
2016-10-04 13:30:00,8.01,8.01,7.99,7.99,163110.0,6.2996,6.2996,6.2839,6.2839,163110.0
2016-10-04 14:00:00,8.0,8.0,7.98,7.98,151222.0,6.2918,6.2918,6.276,6.276,151222.0
2016-10-04 14:30:00,7.99,8.0,7.98,7.98,216494.0,6.2839,6.2918,6.276,6.276,216494.0
2016-10-04 15:00:00,7.98,7.99,7.98,7.99,308742.0,6.276,6.2839,6.276,6.2839,308742.0
2016-10-04 15:30:00,7.99,7.99,7.97,7.98,1591120.0,6.2839,6.2839,6.2682,6.276,1591120.0
2016-10-05 09:30:00,7.98,8.02,7.97,7.97,179924.0,6.276,6.3075,6.2682,6.2682,179924.0
2016-10-05 10:00:00,7.97,7.97,7.92,7.93,355954.0,6.2682,6.2682,6.2289,6.2367,355954.0
2016-10-05 10:30:00,7.93,7.95,7.92,7.92,202382.0,6.2367,6.2524,6.2289,6.2289,202382.0
2016-10-05 11:00:00,7.92,7.96,7.92,7.96,543874.0,6.2289,6.2603,6.2289,6.2603,543874.0
2016-10-05 11:30:00,7.96,7.97,7.95,7.95,132968.0,6.2603,6.2682,6.2524,6.2524,132968.0
2016-10-05 12:00:00,7.96,7.97,7.95,7.96,130020.0,6.2603,6.2682,6.2524,6.2603,130020.0
2016-10-05 12:30:00,7.96,7.97,7.95,7.97,92638.0,6.2603,6.2682,6.2524,6.2682,92638.0
2016-10-05 13:00:00,7.97,7.97,7.95,7.97,145572.0,6.2682,6.2682,6.2524,6.2682,145572.0
2016-10-05 13:30:00,7.97,7.97,7.96,7.97,82174.0,6.2682,6.2682,6.2603,6.2682,82174.0
2016-10-05 14:00:00,7.97,7.97,7.97,7.97,96140.0,6.2682,6.2682,6.2682,6.2682,96140.0
2016-10-05 14:30:00,7.97,7.98,7.97,7.98,121972.0,6.2682,6.276,6.2682,6.276,121972.0
2016-10-05 15:00:00,7.98,7.98,7.97,7.97,170164.0,6.276,6.276,6.2682,6.2682,170164.0
2016-10-05 15:30:00,7.97,7.99,7.96,7.98,681858.0,6.2682,6.2839,6.2603,6.276,681858.0
2016-10-06 09:30:00,7.9,7.94,7.89,7.9,660818.0,6.2131,6.2446,6.2053,6.2131,660818.0
2016-10-06 10:00:00,7.9,7.9,7.87,7.89,560820.0,6.2131,6.2131,6.1895,6.2053,560820.0
2016-10-06 10:30:00,7.89,7.92,7.89,7.89,198364.0,6.2053,6.2289,6.2053,6.2053,198364.0
2016-10-06 11:00:00,7.89,7.9,7.87,7.89,177240.0,6.2053,6.2131,6.1895,6.2053,177240.0
2016-10-06 11:30:00,7.89,7.9,7.88,7.89,216808.0,6.2053,6.2131,6.1974,6.2053,216808.0
2016-10-06 12:00:00,7.89,7.9,7.88,7.9,131546.0,6.2053,6.2131,6.1974,6.2131,131546.0
2016-10-06 12:30:00,7.9,7.91,7.9,7.91,73152.0,6.2131,6.221,6.2131,6.221,73152.0
2016-10-06 13:00:00,7.91,7.92,7.91,7.91,42282.0,6.221,6.2289,6.221,6.221,42282.0
2016-10-06 13:30:00,7.91,7.92,7.91,7.92,181202.0,6.221,6.2289,6.221,6.2289,181202.0
2016-10-06 14:00:00,7.92,7.92,7.9,7.9,215308.0,6.2289,6.2289,6.2131,6.2131,215308.0
2016-10-06 14:30:00,7.9,7.91,7.89,7.89,175858.0,6.2131,6.221,6.2053,6.2053,175858.0
2016-10-06 15:00:00,7.89,7.9,7.88,7.89,647920.0,6.2053,6.2131,6.1974,6.2053,647920.0
2016-10-06 15:30:00,7.89,7.89,7.87,7.88,1249016.0,6.2053,6.2053,6.1895,6.1974,1249016.0
2016-10-07 09:30:00,7.84,7.84,7.75,7.76,1639270.0,6.1659,6.1659,6.0952,6.103,1639270.0
2016-10-07 10:00:00,7.76,7.79,7.75,7.79,710044.0,6.103,6.1266,6.0952,6.1266,710044.0
2016-10-07 10:30:00,7.79,7.8,7.77,7.77,318520.0,6.1266,6.1345,6.1109,6.1109,318520.0
2016-10-07 11:00:00,7.78,7.78,7.75,7.78,475944.0,6.1187,6.1187,6.0952,6.1187,475944.0
2016-10-07 11:30:00,7.78,7.79,7.74,7.77,611434.0,6.1187,6.1266,6.0873,6.1109,611434.0
2016-10-07 12:00:00,7.77,7.78,7.76,7.77,166340.0,6.1109,6.1187,6.103,6.1109,166340.0
2016-10-07 12:30:00,7.77,7.79,7.76,7.79,289410.0,6.1109,6.1266,6.103,6.1266,289410.0
2016-10-07 13:00:00,7.79,7.8,7.77,7.77,467432.0,6.1266,6.1345,6.1109,6.1109,467432.0
2016-10-07 13:30:00,7.77,7.78,7.77,7.77,244978.0,6.1109,6.1187,6.1109,6.1109,244978.0
2016-10-07 14:00:00,7.77,7.8,7.77,7.8,628650.0,6.1109,6.1345,6.1109,6.1345,628650.0
2016-10-07 14:30:00,7.8,7.8,7.78,7.79,1032364.0,6.1345,6.1345,6.1187,6.1266,1032364.0
2016-10-07 15:00:00,7.79,7.8,7.78,7.8,401032.0,6.1266,6.1345,6.1187,6.1345,401032.0
2016-10-07 15:30:00,7.8,7.81,7.79,7.8,1060680.0,6.1345,6.1423,6.1266,6.1345,1060680.0
2016-10-10 09:30:00,7.89,7.93,7.88,7.93,594744.0,6.2053,6.2367,6.1974,6.2367,594744.0
2016-10-10 10:00:00,7.93,7.97,7.93,7.97,348546.0,6.2367,6.2682,6.2367,6.2682,348546.0
2016-10-10 10:30:00,7.97,7.99,7.95,7.98,665830.0,6.2682,6.2839,6.2524,6.276,665830.0
2016-10-10 11:00:00,7.98,7.99,7.95,7.95,640242.0,6.276,6.2839,6.2524,6.2524,640242.0
2016-10-10 11:30:00,7.96,7.97,7.93,7.96,532040.0,6.2603,6.2682,6.2367,6.2603,532040.0
2016-10-10 12:00:00,7.97,7.97,7.93,7.93,337496.0,6.2682,6.2682,6.2367,6.2367,337496.0
2016-10-10 12:30:00,7.93,7.96,7.93,7.95,158350.0,6.2367,6.2603,6.2367,6.2524,158350.0
2016-10-10 13:00:00,7.95,7.95,7.93,7.93,144220.0,6.2524,6.2524,6.2367,6.2367,144220.0
2016-10-10 13:30:00,7.94,7.95,7.93,7.95,640212.0,6.2446,6.2524,6.2367,6.2524,640212.0
2016-10-10 14:00:00,7.95,7.96,7.94,7.96,199938.0,6.2524,6.2603,6.2446,6.2603,199938.0
2016-10-10 14:30:00,7.96,7.97,7.96,7.96,238310.0,6.2603,6.2682,6.2603,6.2603,238310.0
2016-10-10 15:00:00,7.97,7.97,7.94,7.95,310542.0,6.2682,6.2682,6.2446,6.2524,310542.0
2016-10-10 15:30:00,7.95,7.95,7.93,7.93,1218256.0,6.2524,6.2524,6.2367,6.2367,1218256.0
2016-10-11 09:30:00,7.91,7.93,7.87,7.9,468232.0,6.221,6.2367,6.1895,6.2131,468232.0
2016-10-11 10:00:00,7.9,7.9,7.87,7.88,333250.0,6.2131,6.2131,6.1895,6.1974,333250.0
2016-10-11 10:30:00,7.88,7.89,7.85,7.86,200832.0,6.1974,6.2053,6.1738,6.1817,200832.0
2016-10-11 11:00:00,7.86,7.87,7.84,7.84,293870.0,6.1817,6.1895,6.1659,6.1659,293870.0
2016-10-11 11:30:00,7.84,7.87,7.84,7.87,227532.0,6.1659,6.1895,6.1659,6.1895,227532.0
2016-10-11 12:00:00,7.87,7.88,7.87,7.88,986124.0,6.1895,6.1974,6.1895,6.1974,986124.0
2016-10-11 12:30:00,7.88,7.89,7.86,7.88,789190.0,6.1974,6.2053,6.1817,6.1974,789190.0
2016-10-11 13:00:00,7.88,7.88,7.86,7.87,350440.0,6.1974,6.1974,6.1817,6.1895,350440.0
2016-10-11 13:30:00,7.87,7.87,7.83,7.84,247174.0,6.1895,6.1895,6.1581,6.1659,247174.0
2016-10-11 14:00:00,7.84,7.86,7.83,7.85,382270.0,6.1659,6.1817,6.1581,6.1738,382270.0
2016-10-11 14:30:00,7.85,7.86,7.84,7.85,134870.0,6.1738,6.1817,6.1659,6.1738,134870.0
2016-10-11 15:00:00,7.85,7.86,7.85,7.86,98394.0,6.1738,6.1817,6.1738,6.1817,98394.0
2016-10-11 15:30:00,7.86,7.87,7.85,7.85,954570.0,6.1817,6.1895,6.1738,6.1738,954570.0
2016-10-12 09:30:00,7.87,7.91,7.86,7.9,626626.0,6.1895,6.221,6.1817,6.2131,626626.0
2016-10-12 10:00:00,7.9,7.92,7.89,7.92,463228.0,6.2131,6.2289,6.2053,6.2289,463228.0
2016-10-12 10:30:00,7.92,7.93,7.9,7.91,262326.0,6.2289,6.2367,6.2131,6.221,262326.0
2016-10-12 11:00:00,7.91,7.91,7.9,7.91,92680.0,6.221,6.221,6.2131,6.221,92680.0
2016-10-12 11:30:00,7.91,7.91,7.89,7.91,171068.0,6.221,6.221,6.2053,6.221,171068.0
2016-10-12 12:00:00,7.91,7.93,7.9,7.93,336188.0,6.221,6.2367,6.2131,6.2367,336188.0
2016-10-12 12:30:00,7.93,7.93,7.91,7.92,149816.0,6.2367,6.2367,6.221,6.2289,149816.0
2016-10-12 13:00:00,7.92,7.92,7.91,7.92,99440.0,6.2289,6.2289,6.221,6.2289,99440.0
2016-10-12 13:30:00,7.92,7.93,7.9,7.91,293118.0,6.2289,6.2367,6.2131,6.221,293118.0
2016-10-12 14:00:00,7.92,7.93,7.9,7.91,199642.0,6.2289,6.2367,6.2131,6.221,199642.0
2016-10-12 14:30:00,7.91,7.93,7.91,7.91,212920.0,6.221,6.2367,6.221,6.221,212920.0
2016-10-12 15:00:00,7.91,7.93,7.9,7.93,336592.0,6.221,6.2367,6.2131,6.2367,336592.0
2016-10-12 15:30:00,7.93,7.97,7.93,7.97,2943760.0,6.2367,6.2682,6.2367,6.2682,2943760.0
2016-10-13 09:30:00,8.02,8.05,7.99,8.04,1205592.0,6.3075,6.3311,6.2839,6.3232,1205592.0
2016-10-13 10:00:00,8.04,8.15,8.04,8.12,1905950.0,6.3232,6.4097,6.3232,6.3861,1905950.0
2016-10-13 10:30:00,8.12,8.21,8.11,8.21,2030312.0,6.3861,6.4569,6.3783,6.4569,2030312.0
2016-10-13 11:00:00,8.21,8.22,8.18,8.21,1310834.0,6.4569,6.4648,6.4333,6.4569,1310834.0
2016-10-13 11:30:00,8.21,8.22,8.2,8.21,1158778.0,6.4569,6.4648,6.4491,6.4569,1158778.0
2016-10-13 12:00:00,8.21,8.21,8.2,8.21,707574.0,6.4569,6.4569,6.4491,6.4569,707574.0
2016-10-13 12:30:00,8.21,8.26,8.21,8.26,776788.0,6.4569,6.4963,6.4569,6.4963,776788.0
2016-10-13 13:00:00,8.26,8.27,8.24,8.25,678340.0,6.4963,6.5041,6.4805,6.4884,678340.0
2016-10-13 13:30:00,8.25,8.26,8.24,8.26,510094.0,6.4884,6.4963,6.4805,6.4963,510094.0
2016-10-13 14:00:00,8.26,8.31,8.25,8.31,959942.0,6.4963,6.5356,6.4884,6.5356,959942.0
2016-10-13 14:30:00,8.31,8.35,8.3,8.32,1268476.0,6.5356,6.567,6.5277,6.5434,1268476.0
2016-10-13 15:00:00,8.32,8.36,8.3,8.33,2214272.0,6.5434,6.5749,6.5277,6.5513,2214272.0
2016-10-13 15:30:00,8.33,8.34,8.28,8.33,5080474.0,6.5513,6.5592,6.512,6.5513,5080474.0
2016-10-14 09:30:00,8.0,8.0,7.76,7.88,8990380.0,6.2918,6.2918,6.103,6.1974,8990380.0
2016-10-14 10:00:00,7.88,7.94,7.86,7.93,3773306.0,6.1974,6.2446,6.1817,6.2367,3773306.0
2016-10-14 10:30:00,7.93,8.02,7.89,7.93,4871012.0,6.2367,6.3075,6.2053,6.2367,4871012.0
2016-10-14 11:00:00,7.93,7.95,7.84,7.87,1708090.0,6.2367,6.2524,6.1659,6.1895,1708090.0
2016-10-14 11:30:00,7.87,7.93,7.86,7.93,1959170.0,6.1895,6.2367,6.1817,6.2367,1959170.0
2016-10-14 12:00:00,7.93,7.94,7.85,7.87,1712146.0,6.2367,6.2446,6.1738,6.1895,1712146.0
2016-10-14 12:30:00,7.87,7.9,7.86,7.88,961078.0,6.1895,6.2131,6.1817,6.1974,961078.0
2016-10-14 13:00:00,7.88,7.89,7.86,7.88,609046.0,6.1974,6.2053,6.1817,6.1974,609046.0
2016-10-14 13:30:00,7.88,7.9,7.87,7.89,1218414.0,6.1974,6.2131,6.1895,6.2053,1218414.0
2016-10-14 14:00:00,7.89,7.89,7.85,7.86,1985282.0,6.2053,6.2053,6.1738,6.1817,1985282.0
2016-10-14 14:30:00,7.86,7.86,7.83,7.84,1714402.0,6.1817,6.1817,6.1581,6.1659,1714402.0
2016-10-14 15:00:00,7.84,7.85,7.83,7.85,2016458.0,6.1659,6.1738,6.1581,6.1738,2016458.0
2016-10-14 15:30:00,7.85,7.87,7.83,7.83,6541134.0,6.1738,6.1895,6.1581,6.1581,6541134.0
2016-10-17 09:30:00,7.85,7.9,7.83,7.88,1289896.0,6.1738,6.2131,6.1581,6.1974,1289896.0
2016-10-17 10:00:00,7.88,7.92,7.87,7.9,1435434.0,6.1974,6.2289,6.1895,6.2131,1435434.0
2016-10-17 10:30:00,7.9,7.91,7.89,7.91,811682.0,6.2131,6.221,6.2053,6.221,811682.0
2016-10-17 11:00:00,7.91,7.91,7.89,7.89,628560.0,6.221,6.221,6.2053,6.2053,628560.0
2016-10-17 11:30:00,7.89,7.9,7.89,7.9,598434.0,6.2053,6.2131,6.2053,6.2131,598434.0
2016-10-17 12:00:00,7.9,7.9,7.87,7.88,669654.0,6.2131,6.2131,6.1895,6.1974,669654.0
2016-10-17 12:30:00,7.88,7.91,7.87,7.89,554266.0,6.1974,6.221,6.1895,6.2053,554266.0
2016-10-17 13:00:00,7.89,7.9,7.88,7.89,470850.0,6.2053,6.2131,6.1974,6.2053,470850.0
2016-10-17 13:30:00,7.89,7.89,7.87,7.88,736836.0,6.2053,6.2053,6.1895,6.1974,736836.0
2016-10-17 14:00:00,7.88,7.88,7.85,7.86,1046772.0,6.1974,6.1974,6.1738,6.1817,1046772.0
2016-10-17 14:30:00,7.86,7.88,7.86,7.88,943334.0,6.1817,6.1974,6.1817,6.1974,943334.0
2016-10-17 15:00:00,7.88,7.88,7.86,7.86,799890.0,6.1974,6.1974,6.1817,6.1817,799890.0
2016-10-17 15:30:00,7.86,7.87,7.85,7.86,3405498.0,6.1817,6.1895,6.1738,6.1817,3405498.0
2016-10-18 09:30:00,7.99,7.99,7.95,7.97,1014474.0,6.2839,6.2839,6.2524,6.2682,1014474.0
2016-10-18 10:00:00,7.97,7.99,7.96,7.97,562084.0,6.2682,6.2839,6.2603,6.2682,562084.0
2016-10-18 10:30:00,7.97,7.97,7.94,7.96,868356.0,6.2682,6.2682,6.2446,6.2603,868356.0
2016-10-18 11:00:00,7.96,7.96,7.93,7.93,427464.0,6.2603,6.2603,6.2367,6.2367,427464.0
2016-10-18 11:30:00,7.93,7.95,7.93,7.94,267402.0,6.2367,6.2524,6.2367,6.2446,267402.0
2016-10-18 12:00:00,7.94,7.96,7.93,7.96,562088.0,6.2446,6.2603,6.2367,6.2603,562088.0
2016-10-18 12:30:00,7.96,7.96,7.95,7.96,711088.0,6.2603,6.2603,6.2524,6.2603,711088.0
2016-10-18 13:00:00,7.96,7.96,7.95,7.96,332532.0,6.2603,6.2603,6.2524,6.2603,332532.0
2016-10-18 13:30:00,7.96,7.96,7.95,7.96,143264.0,6.2603,6.2603,6.2524,6.2603,143264.0
2016-10-18 14:00:00,7.96,7.96,7.95,7.95,284280.0,6.2603,6.2603,6.2524,6.2524,284280.0
2016-10-18 14:30:00,7.95,7.95,7.94,7.95,168582.0,6.2524,6.2524,6.2446,6.2524,168582.0
2016-10-18 15:00:00,7.95,7.96,7.94,7.95,343416.0,6.2524,6.2603,6.2446,6.2524,343416.0
2016-10-18 15:30:00,7.95,7.96,7.93,7.96,1590892.0,6.2524,6.2603,6.2367,6.2603,1590892.0
2016-10-19 09:30:00,7.95,7.99,7.93,7.97,552384.0,6.3095,6.3412,6.2936,6.3253,552384.0
2016-10-19 10:00:00,7.97,8.0,7.96,8.0,298886.0,6.3253,6.3492,6.3174,6.3492,298886.0
2016-10-19 10:30:00,8.0,8.01,7.99,7.99,351034.0,6.3492,6.3571,6.3412,6.3412,351034.0
2016-10-19 11:00:00,7.99,7.99,7.98,7.99,540236.0,6.3412,6.3412,6.3333,6.3412,540236.0
2016-10-19 11:30:00,7.99,8.0,7.98,8.0,592572.0,6.3412,6.3492,6.3333,6.3492,592572.0
2016-10-19 12:00:00,8.0,8.0,7.97,7.98,636020.0,6.3492,6.3492,6.3253,6.3333,636020.0
2016-10-19 12:30:00,7.98,7.99,7.98,7.98,402012.0,6.3333,6.3412,6.3333,6.3333,402012.0
2016-10-19 13:00:00,7.98,7.98,7.97,7.97,283260.0,6.3333,6.3333,6.3253,6.3253,283260.0
2016-10-19 13:30:00,7.98,7.99,7.96,7.96,437614.0,6.3333,6.3412,6.3174,6.3174,437614.0
2016-10-19 14:00:00,7.96,7.96,7.93,7.93,406820.0,6.3174,6.3174,6.2936,6.2936,406820.0
2016-10-19 14:30:00,7.94,7.94,7.93,7.94,163372.0,6.3015,6.3015,6.2936,6.3015,163372.0
2016-10-19 15:00:00,7.94,7.95,7.93,7.95,497184.0,6.3015,6.3095,6.2936,6.3095,497184.0
2016-10-19 15:30:00,7.94,7.94,7.92,7.93,1156788.0,6.3015,6.3015,6.2857,6.2936,1156788.0
2016-10-20 09:30:00,7.91,7.91,7.85,7.88,550474.0,6.2777,6.2777,6.2301,6.2539,550474.0
2016-10-20 10:00:00,7.88,7.88,7.85,7.86,538218.0,6.2539,6.2539,6.2301,6.238,538218.0
2016-10-20 10:30:00,7.86,7.86,7.8,7.81,1152110.0,6.238,6.238,6.1904,6.1984,1152110.0
2016-10-20 11:00:00,7.81,7.82,7.79,7.81,751100.0,6.1984,6.2063,6.1825,6.1984,751100.0
2016-10-20 11:30:00,7.81,7.84,7.81,7.84,250760.0,6.1984,6.2222,6.1984,6.2222,250760.0
2016-10-20 12:00:00,7.84,7.84,7.82,7.83,176186.0,6.2222,6.2222,6.2063,6.2142,176186.0
2016-10-20 12:30:00,7.83,7.84,7.82,7.84,376186.0,6.2142,6.2222,6.2063,6.2222,376186.0
2016-10-20 13:00:00,7.84,7.84,7.82,7.83,149238.0,6.2222,6.2222,6.2063,6.2142,149238.0
2016-10-20 13:30:00,7.83,7.84,7.82,7.82,278304.0,6.2142,6.2222,6.2063,6.2063,278304.0
2016-10-20 14:00:00,7.82,7.84,7.82,7.84,359346.0,6.2063,6.2222,6.2063,6.2222,359346.0
2016-10-20 14:30:00,7.84,7.85,7.83,7.84,235318.0,6.2222,6.2301,6.2142,6.2222,235318.0
2016-10-20 15:00:00,7.84,7.86,7.83,7.85,923816.0,6.2222,6.238,6.2142,6.2301,923816.0
2016-10-20 15:30:00,7.85,7.88,7.84,7.87,1899624.0,6.2301,6.2539,6.2222,6.246,1899624.0
2016-10-21 09:30:00,7.93,8.0,7.89,7.93,1069562.0,6.2936,6.3492,6.2619,6.2936,1069562.0
2016-10-21 10:00:00,7.93,7.93,7.92,7.92,250742.0,6.2936,6.2936,6.2857,6.2857,250742.0
2016-10-21 10:30:00,7.92,7.93,7.9,7.91,259234.0,6.2857,6.2936,6.2698,6.2777,259234.0
2016-10-21 11:00:00,7.91,7.93,7.91,7.93,602700.0,6.2777,6.2936,6.2777,6.2936,602700.0
2016-10-21 11:30:00,7.93,7.93,7.91,7.92,139850.0,6.2936,6.2936,6.2777,6.2857,139850.0
2016-10-21 12:00:00,7.92,7.93,7.91,7.91,490332.0,6.2857,6.2936,6.2777,6.2777,490332.0
2016-10-21 12:30:00,7.91,7.93,7.9,7.92,472052.0,6.2777,6.2936,6.2698,6.2857,472052.0
2016-10-21 13:00:00,7.93,7.93,7.92,7.92,294860.0,6.2936,6.2936,6.2857,6.2857,294860.0
2016-10-21 13:30:00,7.93,7.93,7.91,7.93,256984.0,6.2936,6.2936,6.2777,6.2936,256984.0
2016-10-21 14:00:00,7.93,7.93,7.92,7.92,203348.0,6.2936,6.2936,6.2857,6.2857,203348.0
2016-10-21 14:30:00,7.93,7.94,7.92,7.93,162598.0,6.2936,6.3015,6.2857,6.2936,162598.0
2016-10-21 15:00:00,7.93,7.95,7.93,7.94,583468.0,6.2936,6.3095,6.2936,6.3015,583468.0
2016-10-21 15:30:00,7.94,7.95,7.93,7.93,1503532.0,6.3015,6.3095,6.2936,6.2936,1503532.0
2016-10-24 09:30:00,7.95,8.03,7.92,8.03,1476360.0,6.3095,6.373,6.2857,6.373,1476360.0
2016-10-24 10:00:00,8.03,8.03,7.98,7.99,1276420.0,6.373,6.373,6.3333,6.3412,1276420.0
2016-10-24 10:30:00,8.0,8.01,7.98,7.99,737902.0,6.3492,6.3571,6.3333,6.3412,737902.0
2016-10-24 11:00:00,7.99,8.03,7.98,8.03,908366.0,6.3412,6.373,6.3333,6.373,908366.0
2016-10-24 11:30:00,8.03,8.04,8.01,8.02,466026.0,6.373,6.3809,6.3571,6.365,466026.0
2016-10-24 12:00:00,8.01,8.02,7.99,8.0,210280.0,6.3571,6.365,6.3412,6.3492,210280.0
2016-10-24 12:30:00,8.0,8.0,7.99,8.0,280748.0,6.3492,6.3492,6.3412,6.3492,280748.0
2016-10-24 13:00:00,8.0,8.0,7.98,8.0,231732.0,6.3492,6.3492,6.3333,6.3492,231732.0
2016-10-24 13:30:00,8.0,8.0,7.97,7.98,271170.0,6.3492,6.3492,6.3253,6.3333,271170.0
2016-10-24 14:00:00,7.98,7.98,7.97,7.97,602946.0,6.3333,6.3333,6.3253,6.3253,602946.0
2016-10-24 14:30:00,7.97,7.97,7.96,7.97,165388.0,6.3253,6.3253,6.3174,6.3253,165388.0
2016-10-24 15:00:00,7.97,7.98,7.95,7.97,757100.0,6.3253,6.3333,6.3095,6.3253,757100.0
2016-10-24 15:30:00,7.97,8.0,7.96,8.0,1513590.0,6.3253,6.3492,6.3174,6.3492,1513590.0
2016-10-25 09:30:00,7.88,7.9,7.84,7.87,1386898.0,6.2539,6.2698,6.2222,6.246,1386898.0
2016-10-25 10:00:00,7.87,7.87,7.84,7.85,597286.0,6.246,6.246,6.2222,6.2301,597286.0
2016-10-25 10:30:00,7.85,7.85,7.83,7.85,575322.0,6.2301,6.2301,6.2142,6.2301,575322.0
2016-10-25 11:00:00,7.85,7.85,7.81,7.81,607982.0,6.2301,6.2301,6.1984,6.1984,607982.0
2016-10-25 11:30:00,7.82,7.84,7.81,7.84,323360.0,6.2063,6.2222,6.1984,6.2222,323360.0
2016-10-25 12:00:00,7.84,7.84,7.83,7.84,221390.0,6.2222,6.2222,6.2142,6.2222,221390.0
2016-10-25 12:30:00,7.84,7.84,7.84,7.84,141048.0,6.2222,6.2222,6.2222,6.2222,141048.0
2016-10-25 13:00:00,7.84,7.84,7.84,7.84,223976.0,6.2222,6.2222,6.2222,6.2222,223976.0
2016-10-25 13:30:00,7.84,7.87,7.84,7.86,424408.0,6.2222,6.246,6.2222,6.238,424408.0
2016-10-25 14:00:00,7.86,7.86,7.84,7.85,271858.0,6.238,6.238,6.2222,6.2301,271858.0
2016-10-25 14:30:00,7.85,7.85,7.84,7.85,198664.0,6.2301,6.2301,6.2222,6.2301,198664.0
2016-10-25 15:00:00,7.85,7.86,7.85,7.86,458004.0,6.2301,6.238,6.2301,6.238,458004.0
2016-10-25 15:30:00,7.86,7.86,7.84,7.85,1873294.0,6.238,6.238,6.2222,6.2301,1873294.0
2016-10-26 09:30:00,7.83,7.85,7.81,7.82,389272.0,6.2142,6.2301,6.1984,6.2063,389272.0
2016-10-26 10:00:00,7.82,7.83,7.79,7.79,553942.0,6.2063,6.2142,6.1825,6.1825,553942.0
2016-10-26 10:30:00,7.79,7.83,7.79,7.83,289464.0,6.1825,6.2142,6.1825,6.2142,289464.0
2016-10-26 11:00:00,7.83,7.84,7.82,7.83,249338.0,6.2142,6.2222,6.2063,6.2142,249338.0
2016-10-26 11:30:00,7.84,7.84,7.83,7.84,104398.0,6.2222,6.2222,6.2142,6.2222,104398.0
2016-10-26 12:00:00,7.83,7.84,7.83,7.84,109940.0,6.2142,6.2222,6.2142,6.2222,109940.0
2016-10-26 12:30:00,7.84,7.84,7.83,7.83,96362.0,6.2222,6.2222,6.2142,6.2142,96362.0
2016-10-26 13:00:00,7.83,7.84,7.81,7.82,336162.0,6.2142,6.2222,6.1984,6.2063,336162.0
2016-10-26 13:30:00,7.82,7.82,7.79,7.8,290254.0,6.2063,6.2063,6.1825,6.1904,290254.0
2016-10-26 14:00:00,7.8,7.81,7.79,7.81,296836.0,6.1904,6.1984,6.1825,6.1984,296836.0
2016-10-26 14:30:00,7.8,7.81,7.79,7.8,1165904.0,6.1904,6.1984,6.1825,6.1904,1165904.0
2016-10-26 15:00:00,7.8,7.81,7.8,7.81,811026.0,6.1904,6.1984,6.1904,6.1984,811026.0
2016-10-26 15:30:00,7.81,7.82,7.8,7.81,1651266.0,6.1984,6.2063,6.1904,6.1984,1651266.0
2016-10-27 09:30:00,7.81,7.81,7.78,7.79,391774.0,6.1984,6.1984,6.1746,6.1825,391774.0
2016-10-27 10:00:00,7.8,7.8,7.72,7.73,631560.0,6.1904,6.1904,6.1269,6.1349,631560.0
2016-10-27 10:30:00,7.73,7.74,7.71,7.71,322890.0,6.1349,6.1428,6.119,6.119,322890.0
2016-10-27 11:00:00,7.72,7.72,7.71,7.71,297370.0,6.1269,6.1269,6.119,6.119,297370.0
2016-10-27 11:30:00,7.71,7.71,7.68,7.71,299066.0,6.119,6.119,6.0952,6.119,299066.0
2016-10-27 12:00:00,7.71,7.72,7.7,7.7,194856.0,6.119,6.1269,6.1111,6.1111,194856.0
2016-10-27 12:30:00,7.7,7.7,7.68,7.68,228422.0,6.1111,6.1111,6.0952,6.0952,228422.0
2016-10-27 13:00:00,7.68,7.68,7.68,7.68,481422.0,6.0952,6.0952,6.0952,6.0952,481422.0
2016-10-27 13:30:00,7.68,7.72,7.68,7.71,286024.0,6.0952,6.1269,6.0952,6.119,286024.0
2016-10-27 14:00:00,7.71,7.71,7.7,7.71,231248.0,6.119,6.119,6.1111,6.119,231248.0
2016-10-27 14:30:00,7.71,7.71,7.69,7.69,160788.0,6.119,6.119,6.1031,6.1031,160788.0
2016-10-27 15:00:00,7.69,7.7,7.68,7.68,252794.0,6.1031,6.1111,6.0952,6.0952,252794.0
2016-10-27 15:30:00,7.68,7.68,7.68,7.68,957406.0,6.0952,6.0952,6.0952,6.0952,957406.0
2016-10-28 09:30:00,7.68,7.74,7.67,7.71,741034.0,6.0952,6.1428,6.0873,6.119,741034.0
2016-10-28 10:00:00,7.71,7.71,7.68,7.7,590754.0,6.119,6.119,6.0952,6.1111,590754.0
2016-10-28 10:30:00,7.7,7.71,7.69,7.7,415498.0,6.1111,6.119,6.1031,6.1111,415498.0
2016-10-28 11:00:00,7.7,7.7,7.68,7.68,404638.0,6.1111,6.1111,6.0952,6.0952,404638.0
2016-10-28 11:30:00,7.69,7.69,7.67,7.68,547216.0,6.1031,6.1031,6.0873,6.0952,547216.0
2016-10-28 12:00:00,7.68,7.68,7.67,7.67,1681104.0,6.0952,6.0952,6.0873,6.0873,1681104.0
2016-10-28 12:30:00,7.67,7.68,7.65,7.67,643246.0,6.0873,6.0952,6.0714,6.0873,643246.0
2016-10-28 13:00:00,7.67,7.67,7.63,7.63,609832.0,6.0873,6.0873,6.0555,6.0555,609832.0
2016-10-28 13:30:00,7.63,7.65,7.62,7.64,408984.0,6.0555,6.0714,6.0476,6.0634,408984.0
2016-10-28 14:00:00,7.64,7.65,7.62,7.64,409652.0,6.0634,6.0714,6.0476,6.0634,409652.0
2016-10-28 14:30:00,7.64,7.65,7.62,7.64,508144.0,6.0634,6.0714,6.0476,6.0634,508144.0
2016-10-28 15:00:00,7.64,7.66,7.63,7.65,497112.0,6.0634,6.0793,6.0555,6.0714,497112.0
2016-10-28 15:30:00,7.65,7.66,7.64,7.65,2030424.0,6.0714,6.0793,6.0634,6.0714,2030424.0
2016-10-31 09:30:00,7.66,7.69,7.62,7.64,1015778.0,6.0793,6.1031,6.0476,6.0634,1015778.0
2016-10-31 10:00:00,7.64,7.65,7.63,7.64,423614.0,6.0634,6.0714,6.0555,6.0634,423614.0
2016-10-31 10:30:00,7.64,7.65,7.62,7.64,310972.0,6.0634,6.0714,6.0476,6.0634,310972.0
2016-10-31 11:00:00,7.64,7.65,7.63,7.64,381430.0,6.0634,6.0714,6.0555,6.0634,381430.0
2016-10-31 11:30:00,7.64,7.65,7.63,7.63,175778.0,6.0634,6.0714,6.0555,6.0555,175778.0
2016-10-31 12:00:00,7.63,7.64,7.62,7.64,334350.0,6.0555,6.0634,6.0476,6.0634,334350.0
2016-10-31 12:30:00,7.63,7.64,7.63,7.64,128536.0,6.0555,6.0634,6.0555,6.0634,128536.0
2016-10-31 13:00:00,7.64,7.64,7.63,7.64,114794.0,6.0634,6.0634,6.0555,6.0634,114794.0
2016-10-31 13:30:00,7.64,7.64,7.61,7.61,661094.0,6.0634,6.0634,6.0396,6.0396,661094.0
2016-10-31 14:00:00,7.61,7.61,7.6,7.6,586906.0,6.0396,6.0396,6.0317,6.0317,586906.0
2016-10-31 14:30:00,7.6,7.63,7.6,7.6,459420.0,6.0317,6.0555,6.0317,6.0317,459420.0
2016-10-31 15:00:00,7.6,7.63,7.6,7.62,786608.0,6.0317,6.0555,6.0317,6.0476,786608.0
2016-10-31 15:30:00,7.62,7.63,7.61,7.63,2063652.0,6.0476,6.0555,6.0396,6.0555,2063652.0
2016-11-01 09:30:00,7.6,7.63,7.59,7.6,403344.0,6.0317,6.0555,6.0238,6.0317,403344.0
2016-11-01 10:00:00,7.59,7.61,7.57,7.59,356978.0,6.0238,6.0396,6.0079,6.0238,356978.0
2016-11-01 10:30:00,7.59,7.61,7.58,7.61,189134.0,6.0238,6.0396,6.0158,6.0396,189134.0
2016-11-01 11:00:00,7.61,7.61,7.59,7.59,215360.0,6.0396,6.0396,6.0238,6.0238,215360.0
2016-11-01 11:30:00,7.59,7.62,7.59,7.61,592678.0,6.0238,6.0476,6.0238,6.0396,592678.0
2016-11-01 12:00:00,7.61,7.62,7.61,7.62,313154.0,6.0396,6.0476,6.0396,6.0476,313154.0
2016-11-01 12:30:00,7.62,7.63,7.61,7.63,505054.0,6.0476,6.0555,6.0396,6.0555,505054.0
2016-11-01 13:00:00,7.63,7.64,7.62,7.63,563936.0,6.0555,6.0634,6.0476,6.0555,563936.0
2016-11-01 13:30:00,7.63,7.64,7.61,7.63,624034.0,6.0555,6.0634,6.0396,6.0555,624034.0
2016-11-01 14:00:00,7.63,7.64,7.62,7.64,508280.0,6.0555,6.0634,6.0476,6.0634,508280.0
2016-11-01 14:30:00,7.64,7.65,7.63,7.64,572940.0,6.0634,6.0714,6.0555,6.0634,572940.0
2016-11-01 15:00:00,7.64,7.64,7.62,7.63,275108.0,6.0634,6.0634,6.0476,6.0555,275108.0
2016-11-01 15:30:00,7.64,7.65,7.63,7.64,1427518.0,6.0634,6.0714,6.0555,6.0634,1427518.0
2016-11-02 09:30:00,7.6,7.61,7.58,7.59,247634.0,6.0317,6.0396,6.0158,6.0238,247634.0
2016-11-02 10:00:00,7.59,7.59,7.57,7.58,226544.0,6.0238,6.0238,6.0079,6.0158,226544.0
2016-11-02 10:30:00,7.57,7.57,7.54,7.55,242924.0,6.0079,6.0079,5.9841,5.992,242924.0
2016-11-02 11:00:00,7.54,7.57,7.54,7.55,290032.0,5.9841,6.0079,5.9841,5.992,290032.0
2016-11-02 11:30:00,7.55,7.56,7.54,7.55,110752.0,5.992,6.0,5.9841,5.992,110752.0
2016-11-02 12:00:00,7.55,7.55,7.53,7.54,169076.0,5.992,5.992,5.9761,5.9841,169076.0
2016-11-02 12:30:00,7.54,7.55,7.53,7.54,122768.0,5.9841,5.992,5.9761,5.9841,122768.0
2016-11-02 13:00:00,7.54,7.55,7.51,7.53,188156.0,5.9841,5.992,5.9603,5.9761,188156.0
2016-11-02 13:30:00,7.54,7.55,7.53,7.53,317024.0,5.9841,5.992,5.9761,5.9761,317024.0
2016-11-02 14:00:00,7.53,7.57,7.53,7.56,403162.0,5.9761,6.0079,5.9761,6.0,403162.0
2016-11-02 14:30:00,7.56,7.58,7.56,7.56,188502.0,6.0,6.0158,6.0,6.0,188502.0
2016-11-02 15:00:00,7.56,7.58,7.56,7.58,205692.0,6.0,6.0158,6.0,6.0158,205692.0
2016-11-02 15:30:00,7.58,7.58,7.56,7.58,1263634.0,6.0158,6.0158,6.0,6.0158,1263634.0
2016-11-03 09:30:00,7.52,7.54,7.49,7.51,922540.0,5.9682,5.9841,5.9444,5.9603,922540.0
2016-11-03 10:00:00,7.51,7.53,7.5,7.53,368346.0,5.9603,5.9761,5.9523,5.9761,368346.0
2016-11-03 10:30:00,7.53,7.54,7.52,7.52,198546.0,5.9761,5.9841,5.9682,5.9682,198546.0
2016-11-03 11:00:00,7.53,7.54,7.51,7.52,910376.0,5.9761,5.9841,5.9603,5.9682,910376.0
2016-11-03 11:30:00,7.53,7.53,7.51,7.52,391990.0,5.9761,5.9761,5.9603,5.9682,391990.0
2016-11-03 12:00:00,7.53,7.54,7.52,7.52,477342.0,5.9761,5.9841,5.9682,5.9682,477342.0
2016-11-03 12:30:00,7.52,7.54,7.51,7.53,394188.0,5.9682,5.9841,5.9603,5.9761,394188.0
2016-11-03 13:00:00,7.53,7.54,7.51,7.54,365212.0,5.9761,5.9841,5.9603,5.9841,365212.0
2016-11-03 13:30:00,7.53,7.54,7.53,7.53,259570.0,5.9761,5.9841,5.9761,5.9761,259570.0
2016-11-03 14:00:00,7.53,7.54,7.51,7.52,389106.0,5.9761,5.9841,5.9603,5.9682,389106.0
2016-11-03 14:30:00,7.52,7.52,7.49,7.5,327206.0,5.9682,5.9682,5.9444,5.9523,327206.0
2016-11-03 15:00:00,7.5,7.51,7.49,7.49,635712.0,5.9523,5.9603,5.9444,5.9444,635712.0
2016-11-03 15:30:00,7.49,7.49,7.47,7.48,1150382.0,5.9444,5.9444,5.9285,5.9365,1150382.0
2016-11-04 09:30:00,7.48,7.5,7.46,7.47,336064.0,5.9365,5.9523,5.9206,5.9285,336064.0
2016-11-04 10:00:00,7.48,7.52,7.48,7.51,1296036.0,5.9365,5.9682,5.9365,5.9603,1296036.0
2016-11-04 10:30:00,7.51,7.52,7.5,7.52,424476.0,5.9603,5.9682,5.9523,5.9682,424476.0
2016-11-04 11:00:00,7.52,7.55,7.5,7.54,1282044.0,5.9682,5.992,5.9523,5.9841,1282044.0
2016-11-04 11:30:00,7.54,7.55,7.53,7.53,244270.0,5.9841,5.992,5.9761,5.9761,244270.0
2016-11-04 12:00:00,7.53,7.55,7.52,7.54,935082.0,5.9761,5.992,5.9682,5.9841,935082.0
2016-11-04 12:30:00,7.54,7.58,7.53,7.58,1417058.0,5.9841,6.0158,5.9761,6.0158,1417058.0
2016-11-04 13:00:00,7.58,7.58,7.56,7.56,235240.0,6.0158,6.0158,6.0,6.0,235240.0
2016-11-04 13:30:00,7.56,7.56,7.53,7.55,245844.0,6.0,6.0,5.9761,5.992,245844.0
2016-11-04 14:00:00,7.55,7.55,7.52,7.52,332144.0,5.992,5.992,5.9682,5.9682,332144.0
2016-11-04 14:30:00,7.52,7.52,7.5,7.52,950454.0,5.9682,5.9682,5.9523,5.9682,950454.0
2016-11-04 15:00:00,7.52,7.53,7.51,7.52,674652.0,5.9682,5.9761,5.9603,5.9682,674652.0
2016-11-04 15:30:00,7.51,7.53,7.49,7.52,2240112.0,5.9603,5.9761,5.9444,5.9682,2240112.0
2016-11-07 09:30:00,7.64,7.67,7.61,7.62,969592.0,6.0634,6.0873,6.0396,6.0476,969592.0
2016-11-07 10:00:00,7.62,7.64,7.61,7.64,270872.0,6.0476,6.0634,6.0396,6.0634,270872.0
2016-11-07 10:30:00,7.64,7.65,7.63,7.64,355584.0,6.0634,6.0714,6.0555,6.0634,355584.0
2016-11-07 11:00:00,7.65,7.65,7.63,7.63,168294.0,6.0714,6.0714,6.0555,6.0555,168294.0
2016-11-07 11:30:00,7.63,7.64,7.63,7.64,122256.0,6.0555,6.0634,6.0555,6.0634,122256.0
2016-11-07 12:00:00,7.64,7.64,7.63,7.64,65520.0,6.0634,6.0634,6.0555,6.0634,65520.0
2016-11-07 12:30:00,7.64,7.64,7.63,7.63,448582.0,6.0634,6.0634,6.0555,6.0555,448582.0
2016-11-07 13:00:00,7.63,7.64,7.63,7.63,566336.0,6.0555,6.0634,6.0555,6.0555,566336.0
2016-11-07 13:30:00,7.63,7.64,7.62,7.64,310130.0,6.0555,6.0634,6.0476,6.0634,310130.0
2016-11-07 14:00:00,7.64,7.64,7.62,7.63,676600.0,6.0634,6.0634,6.0476,6.0555,676600.0
2016-11-07 14:30:00,7.63,7.63,7.61,7.62,1163666.0,6.0555,6.0555,6.0396,6.0476,1163666.0
2016-11-07 15:00:00,7.61,7.62,7.59,7.59,1066582.0,6.0396,6.0476,6.0238,6.0238,1066582.0
2016-11-07 15:30:00,7.59,7.62,7.59,7.62,1913390.0,6.0238,6.0476,6.0238,6.0476,1913390.0
2016-11-08 09:30:00,7.61,7.63,7.6,7.62,148970.0,6.0396,6.0555,6.0317,6.0476,148970.0
2016-11-08 10:00:00,7.62,7.62,7.55,7.59,717232.0,6.0476,6.0476,5.992,6.0238,717232.0
2016-11-08 10:30:00,7.59,7.59,7.56,7.58,198666.0,6.0238,6.0238,6.0,6.0158,198666.0
2016-11-08 11:00:00,7.58,7.6,7.56,7.6,1229470.0,6.0158,6.0317,6.0,6.0317,1229470.0
2016-11-08 11:30:00,7.6,7.6,7.57,7.58,648476.0,6.0317,6.0317,6.0079,6.0158,648476.0
2016-11-08 12:00:00,7.58,7.58,7.56,7.58,364700.0,6.0158,6.0158,6.0,6.0158,364700.0
2016-11-08 12:30:00,7.58,7.58,7.56,7.58,643386.0,6.0158,6.0158,6.0,6.0158,643386.0
2016-11-08 13:00:00,7.57,7.59,7.57,7.58,360364.0,6.0079,6.0238,6.0079,6.0158,360364.0
2016-11-08 13:30:00,7.58,7.61,7.58,7.6,867480.0,6.0158,6.0396,6.0158,6.0317,867480.0
2016-11-08 14:00:00,7.6,7.61,7.59,7.6,215080.0,6.0317,6.0396,6.0238,6.0317,215080.0
2016-11-08 14:30:00,7.6,7.61,7.59,7.61,201850.0,6.0317,6.0396,6.0238,6.0396,201850.0
2016-11-08 15:00:00,7.61,7.62,7.59,7.59,798726.0,6.0396,6.0476,6.0238,6.0238,798726.0
2016-11-08 15:30:00,7.6,7.6,7.58,7.59,1743826.0,6.0317,6.0317,6.0158,6.0238,1743826.0
2016-11-09 09:30:00,7.46,7.46,7.14,7.26,6294932.0,5.9206,5.9206,5.6666,5.7619,6294932.0
2016-11-09 10:00:00,7.26,7.26,7.21,7.24,5424036.0,5.7619,5.7619,5.7222,5.746,5424036.0
2016-11-09 10:30:00,7.24,7.25,7.19,7.22,2379200.0,5.746,5.7539,5.7063,5.7301,2379200.0
2016-11-09 11:00:00,7.22,7.26,7.19,7.25,4609306.0,5.7301,5.7619,5.7063,5.7539,4609306.0
2016-11-09 11:30:00,7.25,7.28,7.25,7.25,1750868.0,5.7539,5.7777,5.7539,5.7539,1750868.0
2016-11-09 12:00:00,7.26,7.26,7.24,7.25,1132998.0,5.7619,5.7619,5.746,5.7539,1132998.0
2016-11-09 12:30:00,7.25,7.28,7.24,7.27,1448276.0,5.7539,5.7777,5.746,5.7698,1448276.0
2016-11-09 13:00:00,7.26,7.26,7.24,7.25,667792.0,5.7619,5.7619,5.746,5.7539,667792.0
2016-11-09 13:30:00,7.25,7.27,7.24,7.25,1137878.0,5.7539,5.7698,5.746,5.7539,1137878.0
2016-11-09 14:00:00,7.25,7.26,7.24,7.25,1533782.0,5.7539,5.7619,5.746,5.7539,1533782.0
2016-11-09 14:30:00,7.25,7.29,7.25,7.29,1562318.0,5.7539,5.7857,5.7539,5.7857,1562318.0
2016-11-09 15:00:00,7.29,7.3,7.28,7.29,1322716.0,5.7857,5.7936,5.7777,5.7857,1322716.0
2016-11-09 15:30:00,7.29,7.3,7.26,7.28,3455032.0,5.7857,5.7936,5.7619,5.7777,3455032.0
2016-11-10 09:30:00,7.25,7.26,7.16,7.26,1380086.0,5.7539,5.7619,5.6825,5.7619,1380086.0
2016-11-10 10:00:00,7.26,7.26,7.17,7.18,1492836.0,5.7619,5.7619,5.6904,5.6984,1492836.0
2016-11-10 10:30:00,7.18,7.21,7.15,7.18,1144868.0,5.6984,5.7222,5.6746,5.6984,1144868.0
2016-11-10 11:00:00,7.18,7.22,7.18,7.22,1395948.0,5.6984,5.7301,5.6984,5.7301,1395948.0
2016-11-10 11:30:00,7.21,7.22,7.18,7.2,953070.0,5.7222,5.7301,5.6984,5.7142,953070.0
2016-11-10 12:00:00,7.2,7.22,7.18,7.2,1982384.0,5.7142,5.7301,5.6984,5.7142,1982384.0
2016-11-10 12:30:00,7.2,7.21,7.18,7.21,710492.0,5.7142,5.7222,5.6984,5.7222,710492.0
2016-11-10 13:00:00,7.21,7.23,7.2,7.23,1234384.0,5.7222,5.7381,5.7142,5.7381,1234384.0
2016-11-10 13:30:00,7.23,7.24,7.22,7.23,651588.0,5.7381,5.746,5.7301,5.7381,651588.0
2016-11-10 14:00:00,7.23,7.24,7.19,7.2,576632.0,5.7381,5.746,5.7063,5.7142,576632.0
2016-11-10 14:30:00,7.2,7.21,7.18,7.21,1658058.0,5.7142,5.7222,5.6984,5.7222,1658058.0
2016-11-10 15:00:00,7.21,7.23,7.21,7.22,2438798.0,5.7222,5.7381,5.7222,5.7301,2438798.0
2016-11-10 15:30:00,7.22,7.23,7.21,7.22,2245244.0,5.7301,5.7381,5.7222,5.7301,2245244.0
2016-11-11 09:30:00,7.12,7.21,7.1,7.18,3677900.0,5.6508,5.7222,5.6349,5.6984,3677900.0
2016-11-11 10:00:00,7.18,7.21,7.17,7.2,884310.0,5.6984,5.7222,5.6904,5.7142,884310.0
2016-11-11 10:30:00,7.2,7.23,7.19,7.22,739062.0,5.7142,5.7381,5.7063,5.7301,739062.0
2016-11-11 11:00:00,7.21,7.22,7.18,7.21,895278.0,5.7222,5.7301,5.6984,5.7222,895278.0
2016-11-11 11:30:00,7.2,7.23,7.18,7.23,1280690.0,5.7142,5.7381,5.6984,5.7381,1280690.0
2016-11-11 12:00:00,7.23,7.23,7.21,7.21,494956.0,5.7381,5.7381,5.7222,5.7222,494956.0
2016-11-11 12:30:00,7.21,7.24,7.21,7.22,796182.0,5.7222,5.746,5.7222,5.7301,796182.0
2016-11-11 13:00:00,7.23,7.25,7.22,7.25,560068.0,5.7381,5.7539,5.7301,5.7539,560068.0
2016-11-11 13:30:00,7.25,7.26,7.24,7.26,541582.0,5.7539,5.7619,5.746,5.7619,541582.0
2016-11-11 14:00:00,7.26,7.26,7.22,7.22,2302846.0,5.7619,5.7619,5.7301,5.7301,2302846.0
2016-11-11 14:30:00,7.22,7.24,7.22,7.23,700182.0,5.7301,5.746,5.7301,5.7381,700182.0
2016-11-11 15:00:00,7.23,7.25,7.23,7.25,233994.0,5.7381,5.7539,5.7381,5.7539,233994.0
2016-11-11 15:30:00,7.25,7.27,7.24,7.26,1637038.0,5.7539,5.7698,5.746,5.7619,1637038.0
2016-11-14 09:30:00,7.15,7.17,7.09,7.09,3935136.0,5.6746,5.6904,5.6269,5.6269,3935136.0
2016-11-14 10:00:00,7.1,7.1,6.99,7.02,2902438.0,5.6349,5.6349,5.5476,5.5714,2902438.0
2016-11-14 10:30:00,7.01,7.02,6.97,6.98,6504296.0,5.5635,5.5714,5.5317,5.5396,6504296.0
2016-11-14 11:00:00,6.98,6.99,6.96,6.97,1072000.0,5.5396,5.5476,5.5238,5.5317,1072000.0
2016-11-14 11:30:00,6.97,6.99,6.96,6.98,643506.0,5.5317,5.5476,5.5238,5.5396,643506.0
2016-11-14 12:00:00,6.98,6.99,6.97,6.98,608292.0,5.5396,5.5476,5.5317,5.5396,608292.0
2016-11-14 12:30:00,6.98,7.0,6.97,7.0,716628.0,5.5396,5.5555,5.5317,5.5555,716628.0
2016-11-14 13:00:00,7.0,7.02,6.99,7.02,625516.0,5.5555,5.5714,5.5476,5.5714,625516.0
2016-11-14 13:30:00,7.02,7.05,7.0,7.01,1642908.0,5.5714,5.5952,5.5555,5.5635,1642908.0
2016-11-14 14:00:00,7.01,7.01,7.0,7.0,525864.0,5.5635,5.5635,5.5555,5.5555,525864.0
2016-11-14 14:30:00,7.01,7.02,7.0,7.02,1102744.0,5.5635,5.5714,5.5555,5.5714,1102744.0
2016-11-14 15:00:00,7.02,7.05,7.01,7.05,735608.0,5.5714,5.5952,5.5635,5.5952,735608.0
2016-11-14 15:30:00,7.05,7.05,7.03,7.04,2565524.0,5.5952,5.5952,5.5793,5.5873,2565524.0
2016-11-15 09:30:00,7.17,7.17,7.08,7.11,3432054.0,5.6904,5.6904,5.619,5.6428,3432054.0
2016-11-15 10:00:00,7.11,7.13,7.08,7.09,3616972.0,5.6428,5.6587,5.619,5.6269,3616972.0
2016-11-15 10:30:00,7.09,7.13,7.07,7.1,1684144.0,5.6269,5.6587,5.6111,5.6349,1684144.0
2016-11-15 11:00:00,7.1,7.1,7.08,7.09,1117636.0,5.6349,5.6349,5.619,5.6269,1117636.0
2016-11-15 11:30:00,7.09,7.09,7.06,7.06,1075088.0,5.6269,5.6269,5.6031,5.6031,1075088.0
2016-11-15 12:00:00,7.06,7.06,7.03,7.03,1038428.0,5.6031,5.6031,5.5793,5.5793,1038428.0
2016-11-15 12:30:00,7.03,7.04,7.01,7.01,811846.0,5.5793,5.5873,5.5635,5.5635,811846.0
2016-11-15 13:00:00,7.01,7.03,7.01,7.01,717026.0,5.5635,5.5793,5.5635,5.5635,717026.0
2016-11-15 13:30:00,7.01,7.03,7.0,7.0,948010.0,5.5635,5.5793,5.5555,5.5555,948010.0
2016-11-15 14:00:00,7.0,7.04,6.99,7.04,1219768.0,5.5555,5.5873,5.5476,5.5873,1219768.0
2016-11-15 14:30:00,7.04,7.04,7.01,7.02,2244484.0,5.5873,5.5873,5.5635,5.5714,2244484.0
2016-11-15 15:00:00,7.02,7.02,6.99,7.0,1554184.0,5.5714,5.5714,5.5476,5.5555,1554184.0
2016-11-15 15:30:00,7.0,7.01,7.0,7.0,3295804.0,5.5555,5.5635,5.5555,5.5555,3295804.0
2016-11-16 09:30:00,7.08,7.09,7.02,7.05,2016630.0,5.619,5.6269,5.5714,5.5952,2016630.0
2016-11-16 10:00:00,7.05,7.08,7.05,7.05,517336.0,5.5952,5.619,5.5952,5.5952,517336.0
2016-11-16 10:30:00,7.05,7.06,7.03,7.06,1125050.0,5.5952,5.6031,5.5793,5.6031,1125050.0
2016-11-16 11:00:00,7.06,7.06,7.03,7.03,399656.0,5.6031,5.6031,5.5793,5.5793,399656.0
2016-11-16 11:30:00,7.03,7.06,7.03,7.06,1070332.0,5.5793,5.6031,5.5793,5.6031,1070332.0
2016-11-16 12:00:00,7.06,7.06,7.05,7.05,378068.0,5.6031,5.6031,5.5952,5.5952,378068.0
2016-11-16 12:30:00,7.05,7.06,7.05,7.05,463558.0,5.5952,5.6031,5.5952,5.5952,463558.0
2016-11-16 13:00:00,7.05,7.05,7.05,7.05,399586.0,5.5952,5.5952,5.5952,5.5952,399586.0
2016-11-16 13:30:00,7.05,7.09,7.05,7.08,780718.0,5.5952,5.6269,5.5952,5.619,780718.0
2016-11-16 14:00:00,7.08,7.08,7.06,7.06,298262.0,5.619,5.619,5.6031,5.6031,298262.0
2016-11-16 14:30:00,7.07,7.08,7.05,7.08,880772.0,5.6111,5.619,5.5952,5.619,880772.0
2016-11-16 15:00:00,7.08,7.08,7.06,7.06,1113838.0,5.619,5.619,5.6031,5.6031,1113838.0
2016-11-16 15:30:00,7.06,7.07,7.05,7.06,3534410.0,5.6031,5.6111,5.5952,5.6031,3534410.0
2016-11-17 09:30:00,7.06,7.09,7.04,7.06,517046.0,5.6031,5.6269,5.5873,5.6031,517046.0
2016-11-17 10:00:00,7.07,7.1,7.05,7.07,2185054.0,5.6111,5.6349,5.5952,5.6111,2185054.0
2016-11-17 10:30:00,7.07,7.07,7.02,7.03,1138890.0,5.6111,5.6111,5.5714,5.5793,1138890.0
2016-11-17 11:00:00,7.03,7.05,7.02,7.04,842372.0,5.5793,5.5952,5.5714,5.5873,842372.0
2016-11-17 11:30:00,7.04,7.05,7.03,7.04,557418.0,5.5873,5.5952,5.5793,5.5873,557418.0
2016-11-17 12:00:00,7.04,7.06,7.03,7.04,654388.0,5.5873,5.6031,5.5793,5.5873,654388.0
2016-11-17 12:30:00,7.04,7.05,7.03,7.05,227526.0,5.5873,5.5952,5.5793,5.5952,227526.0
2016-11-17 13:00:00,7.05,7.07,7.04,7.05,380588.0,5.5952,5.6111,5.5873,5.5952,380588.0
2016-11-17 13:30:00,7.06,7.07,7.05,7.05,497174.0,5.6031,5.6111,5.5952,5.5952,497174.0
2016-11-17 14:00:00,7.06,7.06,7.04,7.05,260380.0,5.6031,5.6031,5.5873,5.5952,260380.0
2016-11-17 14:30:00,7.05,7.06,7.04,7.04,373158.0,5.5952,5.6031,5.5873,5.5873,373158.0
2016-11-17 15:00:00,7.04,7.05,7.04,7.05,657308.0,5.5873,5.5952,5.5873,5.5952,657308.0
2016-11-17 15:30:00,7.05,7.06,7.04,7.05,1648478.0,5.5952,5.6031,5.5873,5.5952,1648478.0
2016-11-18 09:30:00,7.02,7.03,6.99,7.01,1088738.0,5.5714,5.5793,5.5476,5.5635,1088738.0
2016-11-18 10:00:00,7.01,7.1,6.99,7.08,5606546.0,5.5635,5.6349,5.5476,5.619,5606546.0
2016-11-18 10:30:00,7.08,7.1,7.05,7.05,842440.0,5.619,5.6349,5.5952,5.5952,842440.0
2016-11-18 11:00:00,7.05,7.05,7.03,7.04,300396.0,5.5952,5.5952,5.5793,5.5873,300396.0
2016-11-18 11:30:00,7.03,7.04,7.01,7.02,433498.0,5.5793,5.5873,5.5635,5.5714,433498.0
2016-11-18 12:00:00,7.02,7.02,6.98,7.0,5153744.0,5.5714,5.5714,5.5396,5.5555,5153744.0
2016-11-18 12:30:00,7.0,7.0,6.98,6.99,556552.0,5.5555,5.5555,5.5396,5.5476,556552.0
2016-11-18 13:00:00,6.99,6.99,6.97,6.98,533864.0,5.5476,5.5476,5.5317,5.5396,533864.0
2016-11-18 13:30:00,6.98,6.98,6.97,6.97,327524.0,5.5396,5.5396,5.5317,5.5317,327524.0
2016-11-18 14:00:00,6.97,6.98,6.95,6.97,853752.0,5.5317,5.5396,5.5158,5.5317,853752.0
2016-11-18 14:30:00,6.97,6.97,6.95,6.97,344928.0,5.5317,5.5317,5.5158,5.5317,344928.0
2016-11-18 15:00:00,6.97,6.97,6.96,6.97,675848.0,5.5317,5.5317,5.5238,5.5317,675848.0
2016-11-18 15:30:00,6.97,6.97,6.93,6.95,2226748.0,5.5317,5.5317,5.5,5.5158,2226748.0
2016-11-21 09:30:00,6.95,6.95,6.87,6.89,1280166.0,5.5158,5.5158,5.4523,5.4682,1280166.0
2016-11-21 10:00:00,6.89,6.93,6.89,6.91,947126.0,5.4682,5.5,5.4682,5.4841,947126.0
2016-11-21 10:30:00,6.91,6.92,6.9,6.91,507418.0,5.4841,5.492,5.4761,5.4841,507418.0
2016-11-21 11:00:00,6.91,6.94,6.91,6.93,1004368.0,5.4841,5.5079,5.4841,5.5,1004368.0
2016-11-21 11:30:00,6.92,6.94,6.92,6.93,588128.0,5.492,5.5079,5.492,5.5,588128.0
2016-11-21 12:00:00,6.93,6.95,6.93,6.95,468458.0,5.5,5.5158,5.5,5.5158,468458.0
2016-11-21 12:30:00,6.94,6.96,6.93,6.96,572766.0,5.5079,5.5238,5.5,5.5238,572766.0
2016-11-21 13:00:00,6.96,6.98,6.95,6.98,594182.0,5.5238,5.5396,5.5158,5.5396,594182.0
2016-11-21 13:30:00,6.98,6.99,6.97,6.99,409364.0,5.5396,5.5476,5.5317,5.5476,409364.0
2016-11-21 14:00:00,6.99,6.99,6.98,6.98,505530.0,5.5476,5.5476,5.5396,5.5396,505530.0
2016-11-21 14:30:00,6.98,6.99,6.97,6.98,588488.0,5.5396,5.5476,5.5317,5.5396,588488.0
2016-11-21 15:00:00,6.97,6.99,6.97,6.98,710912.0,5.5317,5.5476,5.5317,5.5396,710912.0
2016-11-21 15:30:00,6.98,7.01,6.98,7.01,2759694.0,5.5396,5.5635,5.5396,5.5635,2759694.0
2016-11-22 09:30:00,6.96,6.98,6.93,6.96,2114090.0,5.5238,5.5396,5.5,5.5238,2114090.0
2016-11-22 10:00:00,6.96,6.99,6.96,6.98,865594.0,5.5238,5.5476,5.5238,5.5396,865594.0
2016-11-22 10:30:00,6.98,6.99,6.95,6.97,663252.0,5.5396,5.5476,5.5158,5.5317,663252.0
2016-11-22 11:00:00,6.97,6.97,6.97,6.97,243892.0,5.5317,5.5317,5.5317,5.5317,243892.0
2016-11-22 11:30:00,6.97,7.0,6.96,7.0,561202.0,5.5317,5.5555,5.5238,5.5555,561202.0
2016-11-22 12:00:00,7.0,7.04,6.99,7.04,1915262.0,5.5555,5.5873,5.5476,5.5873,1915262.0
2016-11-22 12:30:00,7.04,7.07,7.03,7.05,1021120.0,5.5873,5.6111,5.5793,5.5952,1021120.0
2016-11-22 13:00:00,7.05,7.06,7.05,7.06,526420.0,5.5952,5.6031,5.5952,5.6031,526420.0
2016-11-22 13:30:00,7.06,7.06,7.05,7.05,906680.0,5.6031,5.6031,5.5952,5.5952,906680.0
2016-11-22 14:00:00,7.06,7.06,7.05,7.06,193028.0,5.6031,5.6031,5.5952,5.6031,193028.0
2016-11-22 14:30:00,7.06,7.07,7.05,7.06,577548.0,5.6031,5.6111,5.5952,5.6031,577548.0
2016-11-22 15:00:00,7.06,7.06,7.02,7.04,1208520.0,5.6031,5.6031,5.5714,5.5873,1208520.0
2016-11-22 15:30:00,7.04,7.04,7.01,7.03,3093236.0,5.5873,5.5873,5.5635,5.5793,3093236.0
2016-11-23 09:30:00,6.96,7.04,6.96,7.03,1077120.0,5.5238,5.5873,5.5238,5.5793,1077120.0
2016-11-23 10:00:00,7.03,7.06,7.02,7.05,514126.0,5.5793,5.6031,5.5714,5.5952,514126.0
2016-11-23 10:30:00,7.05,7.07,7.04,7.07,631910.0,5.5952,5.6111,5.5873,5.6111,631910.0
2016-11-23 11:00:00,7.07,7.08,7.06,7.07,836352.0,5.6111,5.619,5.6031,5.6111,836352.0
2016-11-23 11:30:00,7.06,7.09,7.06,7.08,711252.0,5.6031,5.6269,5.6031,5.619,711252.0
2016-11-23 12:00:00,7.08,7.09,7.06,7.06,678720.0,5.619,5.6269,5.6031,5.6031,678720.0
2016-11-23 12:30:00,7.06,7.07,7.06,7.07,371484.0,5.6031,5.6111,5.6031,5.6111,371484.0
2016-11-23 13:00:00,7.07,7.07,7.06,7.06,411432.0,5.6111,5.6111,5.6031,5.6031,411432.0
2016-11-23 13:30:00,7.06,7.07,7.05,7.06,411274.0,5.6031,5.6111,5.5952,5.6031,411274.0
2016-11-23 14:00:00,7.06,7.07,7.05,7.06,399950.0,5.6031,5.6111,5.5952,5.6031,399950.0
2016-11-23 14:30:00,7.06,7.07,7.06,7.07,363498.0,5.6031,5.6111,5.6031,5.6111,363498.0
2016-11-23 15:00:00,7.07,7.07,7.04,7.06,1182218.0,5.6111,5.6111,5.5873,5.6031,1182218.0
2016-11-23 15:30:00,7.06,7.08,7.05,7.07,1952080.0,5.6031,5.619,5.5952,5.6111,1952080.0
2016-11-25 09:30:00,7.29,7.35,7.27,7.3,1903246.0,5.7857,5.8333,5.7698,5.7936,1903246.0
2016-11-25 10:00:00,7.3,7.31,7.26,7.27,997924.0,5.7936,5.8015,5.7619,5.7698,997924.0
2016-11-25 10:30:00,7.27,7.3,7.26,7.28,870080.0,5.7698,5.7936,5.7619,5.7777,870080.0
2016-11-25 11:00:00,7.28,7.28,7.24,7.25,528004.0,5.7777,5.7777,5.746,5.7539,528004.0
2016-11-25 11:30:00,7.25,7.27,7.25,7.25,418522.0,5.7539,5.7698,5.7539,5.7539,418522.0
2016-11-25 12:00:00,7.25,7.26,7.24,7.26,641196.0,5.7539,5.7619,5.746,5.7619,641196.0
2016-11-25 12:30:00,7.26,7.27,7.25,7.27,1303106.0,5.7619,5.7698,5.7539,5.7698,1303106.0
2016-11-28 09:30:00,7.4,7.4,7.28,7.31,2048480.0,5.873,5.873,5.7777,5.8015,2048480.0
2016-11-28 10:00:00,7.31,7.35,7.3,7.3,1497172.0,5.8015,5.8333,5.7936,5.7936,1497172.0
2016-11-28 10:30:00,7.3,7.33,7.29,7.3,1485912.0,5.7936,5.8174,5.7857,5.7936,1485912.0
2016-11-28 11:00:00,7.3,7.32,7.29,7.3,1585660.0,5.7936,5.8095,5.7857,5.7936,1585660.0
2016-11-28 11:30:00,7.3,7.31,7.28,7.28,375876.0,5.7936,5.8015,5.7777,5.7777,375876.0
2016-11-28 12:00:00,7.29,7.31,7.28,7.3,482756.0,5.7857,5.8015,5.7777,5.7936,482756.0
2016-11-28 12:30:00,7.31,7.31,7.29,7.31,635564.0,5.8015,5.8015,5.7857,5.8015,635564.0
2016-11-28 13:00:00,7.31,7.32,7.29,7.31,875464.0,5.8015,5.8095,5.7857,5.8015,875464.0
2016-11-28 13:30:00,7.3,7.31,7.3,7.3,267218.0,5.7936,5.8015,5.7936,5.7936,267218.0
2016-11-28 14:00:00,7.3,7.3,7.28,7.29,289118.0,5.7936,5.7936,5.7777,5.7857,289118.0
2016-11-28 14:30:00,7.29,7.3,7.29,7.29,278354.0,5.7857,5.7936,5.7857,5.7857,278354.0
2016-11-28 15:00:00,7.29,7.3,7.28,7.29,794856.0,5.7857,5.7936,5.7777,5.7857,794856.0
2016-11-28 15:30:00,7.29,7.29,7.27,7.28,1766200.0,5.7857,5.7857,5.7698,5.7777,1766200.0
2016-11-29 09:30:00,7.28,7.29,7.23,7.24,724222.0,5.7777,5.7857,5.7381,5.746,724222.0
2016-11-29 10:00:00,7.24,7.25,7.22,7.23,762638.0,5.746,5.7539,5.7301,5.7381,762638.0
2016-11-29 10:30:00,7.23,7.26,7.23,7.24,425826.0,5.7381,5.7619,5.7381,5.746,425826.0
2016-11-29 11:00:00,7.24,7.24,7.22,7.23,720030.0,5.746,5.746,5.7301,5.7381,720030.0
2016-11-29 11:30:00,7.23,7.27,7.23,7.26,364504.0,5.7381,5.7698,5.7381,5.7619,364504.0
2016-11-29 12:00:00,7.27,7.27,7.24,7.25,251394.0,5.7698,5.7698,5.746,5.7539,251394.0
2016-11-29 12:30:00,7.25,7.26,7.24,7.25,149910.0,5.7539,5.7619,5.746,5.7539,149910.0
2016-11-29 13:00:00,7.25,7.25,7.24,7.25,159016.0,5.7539,5.7539,5.746,5.7539,159016.0
2016-11-29 13:30:00,7.25,7.25,7.24,7.25,213066.0,5.7539,5.7539,5.746,5.7539,213066.0
2016-11-29 14:00:00,7.24,7.25,7.24,7.25,248108.0,5.746,5.7539,5.746,5.7539,248108.0
2016-11-29 14:30:00,7.25,7.26,7.25,7.25,161148.0,5.7539,5.7619,5.7539,5.7539,161148.0
2016-11-29 15:00:00,7.25,7.26,7.24,7.25,524578.0,5.7539,5.7619,5.746,5.7539,524578.0
2016-11-29 15:30:00,7.25,7.26,7.24,7.25,979780.0,5.7539,5.7619,5.746,5.7539,979780.0
2016-11-30 09:30:00,7.32,7.36,7.29,7.3,1304760.0,5.8095,5.8412,5.7857,5.7936,1304760.0
2016-11-30 10:00:00,7.3,7.3,7.26,7.29,897390.0,5.7936,5.7936,5.7619,5.7857,897390.0
2016-11-30 10:30:00,7.29,7.29,7.27,7.27,238674.0,5.7857,5.7857,5.7698,5.7698,238674.0
2016-11-30 11:00:00,7.28,7.28,7.25,7.25,422434.0,5.7777,5.7777,5.7539,5.7539,422434.0
2016-11-30 11:30:00,7.25,7.27,7.25,7.26,445692.0,5.7539,5.7698,5.7539,5.7619,445692.0
2016-11-30 12:00:00,7.27,7.27,7.25,7.25,305984.0,5.7698,5.7698,5.7539,5.7539,305984.0
2016-11-30 12:30:00,7.25,7.25,7.24,7.25,376690.0,5.7539,5.7539,5.746,5.7539,376690.0
2016-11-30 13:00:00,7.25,7.25,7.24,7.25,233222.0,5.7539,5.7539,5.746,5.7539,233222.0
2016-11-30 13:30:00,7.25,7.26,7.24,7.26,1060998.0,5.7539,5.7619,5.746,5.7619,1060998.0
2016-11-30 14:00:00,7.25,7.27,7.24,7.25,809244.0,5.7539,5.7698,5.746,5.7539,809244.0
2016-11-30 14:30:00,7.25,7.26,7.24,7.26,382488.0,5.7539,5.7619,5.746,5.7619,382488.0
2016-11-30 15:00:00,7.26,7.27,7.24,7.25,695346.0,5.7619,5.7698,5.746,5.7539,695346.0
2016-11-30 15:30:00,7.25,7.25,7.24,7.24,2528304.0,5.7539,5.7539,5.746,5.746,2528304.0
2016-12-01 09:30:00,7.29,7.29,7.24,7.26,1588830.0,5.7857,5.7857,5.746,5.7619,1588830.0
2016-12-01 10:00:00,7.25,7.27,7.2,7.22,923170.0,5.7539,5.7698,5.7142,5.7301,923170.0
2016-12-01 10:30:00,7.22,7.22,7.18,7.2,1019996.0,5.7301,5.7301,5.6984,5.7142,1019996.0
2016-12-01 11:00:00,7.2,7.23,7.2,7.22,497200.0,5.7142,5.7381,5.7142,5.7301,497200.0
2016-12-01 11:30:00,7.22,7.22,7.2,7.2,496176.0,5.7301,5.7301,5.7142,5.7142,496176.0
2016-12-01 12:00:00,7.2,7.22,7.18,7.2,834556.0,5.7142,5.7301,5.6984,5.7142,834556.0
2016-12-01 12:30:00,7.2,7.21,7.18,7.18,407356.0,5.7142,5.7222,5.6984,5.6984,407356.0
2016-12-01 13:00:00,7.18,7.19,7.17,7.18,383238.0,5.6984,5.7063,5.6904,5.6984,383238.0
2016-12-01 13:30:00,7.18,7.19,7.18,7.18,259630.0,5.6984,5.7063,5.6984,5.6984,259630.0
2016-12-01 14:00:00,7.18,7.18,7.17,7.18,293690.0,5.6984,5.6984,5.6904,5.6984,293690.0
2016-12-01 14:30:00,7.18,7.18,7.17,7.18,303446.0,5.6984,5.6984,5.6904,5.6984,303446.0
2016-12-01 15:00:00,7.18,7.18,7.16,7.17,338408.0,5.6984,5.6984,5.6825,5.6904,338408.0
2016-12-01 15:30:00,7.16,7.17,7.14,7.16,3189678.0,5.6825,5.6904,5.6666,5.6825,3189678.0
2016-12-02 09:30:00,7.13,7.16,7.08,7.14,910726.0,5.6587,5.6825,5.619,5.6666,910726.0
2016-12-02 10:00:00,7.14,7.18,7.13,7.17,393808.0,5.6666,5.6984,5.6587,5.6904,393808.0
2016-12-02 10:30:00,7.17,7.18,7.15,7.18,422656.0,5.6904,5.6984,5.6746,5.6984,422656.0
2016-12-02 11:00:00,7.18,7.18,7.16,7.17,145606.0,5.6984,5.6984,5.6825,5.6904,145606.0
2016-12-02 11:30:00,7.17,7.18,7.16,7.17,213136.0,5.6904,5.6984,5.6825,5.6904,213136.0
2016-12-02 12:00:00,7.17,7.17,7.15,7.15,142706.0,5.6904,5.6904,5.6746,5.6746,142706.0
2016-12-02 12:30:00,7.15,7.17,7.14,7.17,241298.0,5.6746,5.6904,5.6666,5.6904,241298.0
2016-12-02 13:00:00,7.17,7.17,7.15,7.15,245966.0,5.6904,5.6904,5.6746,5.6746,245966.0
2016-12-02 13:30:00,7.15,7.16,7.15,7.16,230052.0,5.6746,5.6825,5.6746,5.6825,230052.0
2016-12-02 14:00:00,7.16,7.16,7.14,7.15,238338.0,5.6825,5.6825,5.6666,5.6746,238338.0
2016-12-02 14:30:00,7.15,7.15,7.13,7.13,232386.0,5.6746,5.6746,5.6587,5.6587,232386.0
2016-12-02 15:00:00,7.13,7.13,7.13,7.13,203598.0,5.6587,5.6587,5.6587,5.6587,203598.0
2016-12-02 15:30:00,7.13,7.16,7.13,7.15,2641624.0,5.6587,5.6825,5.6587,5.6746,2641624.0
2016-12-05 09:30:00,7.18,7.22,7.17,7.22,499268.0,5.6984,5.7301,5.6904,5.7301,499268.0
2016-12-05 10:00:00,7.22,7.25,7.22,7.25,698588.0,5.7301,5.7539,5.7301,5.7539,698588.0
2016-12-05 10:30:00,7.25,7.27,7.23,7.25,454438.0,5.7539,5.7698,5.7381,5.7539,454438.0
2016-12-05 11:00:00,7.25,7.25,7.22,7.23,333050.0,5.7539,5.7539,5.7301,5.7381,333050.0
2016-12-05 11:30:00,7.23,7.24,7.21,7.21,394880.0,5.7381,5.746,5.7222,5.7222,394880.0
2016-12-05 12:00:00,7.21,7.22,7.18,7.2,497786.0,5.7222,5.7301,5.6984,5.7142,497786.0
2016-12-05 12:30:00,7.2,7.2,7.19,7.2,251014.0,5.7142,5.7142,5.7063,5.7142,251014.0
2016-12-05 13:00:00,7.2,7.2,7.18,7.19,753148.0,5.7142,5.7142,5.6984,5.7063,753148.0
2016-12-05 13:30:00,7.19,7.2,7.18,7.2,372484.0,5.7063,5.7142,5.6984,5.7142,372484.0
2016-12-05 14:00:00,7.19,7.2,7.18,7.2,421810.0,5.7063,5.7142,5.6984,5.7142,421810.0
2016-12-05 14:30:00,7.2,7.2,7.19,7.19,200120.0,5.7142,5.7142,5.7063,5.7063,200120.0
2016-12-05 15:00:00,7.19,7.2,7.19,7.2,257216.0,5.7063,5.7142,5.7063,5.7142,257216.0
2016-12-05 15:30:00,7.2,7.21,7.17,7.18,2197110.0,5.7142,5.7222,5.6904,5.6984,2197110.0
2016-12-06 09:30:00,7.25,7.25,7.21,7.22,694374.0,5.7539,5.7539,5.7222,5.7301,694374.0
2016-12-06 10:00:00,7.22,7.22,7.19,7.19,419228.0,5.7301,5.7301,5.7063,5.7063,419228.0
2016-12-06 10:30:00,7.19,7.22,7.19,7.21,425640.0,5.7063,5.7301,5.7063,5.7222,425640.0
2016-12-06 11:00:00,7.21,7.21,7.18,7.2,375024.0,5.7222,5.7222,5.6984,5.7142,375024.0
2016-12-06 11:30:00,7.2,7.2,7.18,7.19,540966.0,5.7142,5.7142,5.6984,5.7063,540966.0
2016-12-06 12:00:00,7.2,7.21,7.19,7.2,247232.0,5.7142,5.7222,5.7063,5.7142,247232.0
2016-12-06 12:30:00,7.2,7.2,7.18,7.18,186614.0,5.7142,5.7142,5.6984,5.6984,186614.0
2016-12-06 13:00:00,7.18,7.2,7.18,7.18,267000.0,5.6984,5.7142,5.6984,5.6984,267000.0
2016-12-06 13:30:00,7.18,7.21,7.18,7.21,236220.0,5.6984,5.7222,5.6984,5.7222,236220.0
2016-12-06 14:00:00,7.21,7.21,7.2,7.21,239592.0,5.7222,5.7222,5.7142,5.7222,239592.0
2016-12-06 14:30:00,7.21,7.24,7.2,7.23,340080.0,5.7222,5.746,5.7142,5.7381,340080.0
2016-12-06 15:00:00,7.23,7.23,7.22,7.23,374058.0,5.7381,5.7381,5.7301,5.7381,374058.0
2016-12-06 15:30:00,7.23,7.24,7.22,7.24,1100302.0,5.7381,5.746,5.7301,5.746,1100302.0
2016-12-07 09:30:00,7.27,7.32,7.26,7.31,1239108.0,5.7698,5.8095,5.7619,5.8015,1239108.0
2016-12-07 10:00:00,7.31,7.33,7.3,7.33,376582.0,5.8015,5.8174,5.7936,5.8174,376582.0
2016-12-07 10:30:00,7.33,7.36,7.32,7.36,593514.0,5.8174,5.8412,5.8095,5.8412,593514.0
2016-12-07 11:00:00,7.35,7.37,7.35,7.37,729108.0,5.8333,5.8492,5.8333,5.8492,729108.0
2016-12-07 11:30:00,7.37,7.39,7.36,7.38,734828.0,5.8492,5.865,5.8412,5.8571,734828.0
2016-12-07 12:00:00,7.38,7.38,7.37,7.38,230116.0,5.8571,5.8571,5.8492,5.8571,230116.0
2016-12-07 12:30:00,7.38,7.39,7.38,7.39,264170.0,5.8571,5.865,5.8571,5.865,264170.0
2016-12-07 13:00:00,7.39,7.42,7.39,7.41,502318.0,5.865,5.8888,5.865,5.8809,502318.0
2016-12-07 13:30:00,7.41,7.43,7.4,7.41,435820.0,5.8809,5.8968,5.873,5.8809,435820.0
2016-12-07 14:00:00,7.41,7.42,7.41,7.42,414672.0,5.8809,5.8888,5.8809,5.8888,414672.0
2016-12-07 14:30:00,7.42,7.42,7.4,7.42,308656.0,5.8888,5.8888,5.873,5.8888,308656.0
2016-12-07 15:00:00,7.42,7.42,7.41,7.42,659924.0,5.8888,5.8888,5.8809,5.8888,659924.0
2016-12-07 15:30:00,7.42,7.43,7.39,7.39,2658994.0,5.8888,5.8968,5.865,5.865,2658994.0
2016-12-08 09:30:00,7.44,7.46,7.39,7.41,977592.0,5.9047,5.9206,5.865,5.8809,977592.0
2016-12-08 10:00:00,7.41,7.42,7.37,7.38,725884.0,5.8809,5.8888,5.8492,5.8571,725884.0
2016-12-08 10:30:00,7.38,7.39,7.37,7.38,273224.0,5.8571,5.865,5.8492,5.8571,273224.0
2016-12-08 11:00:00,7.38,7.38,7.37,7.38,293652.0,5.8571,5.8571,5.8492,5.8571,293652.0
2016-12-08 11:30:00,7.38,7.38,7.36,7.38,876768.0,5.8571,5.8571,5.8412,5.8571,876768.0
2016-12-08 12:00:00,7.38,7.39,7.37,7.39,229472.0,5.8571,5.865,5.8492,5.865,229472.0
2016-12-08 12:30:00,7.39,7.4,7.38,7.39,529788.0,5.865,5.873,5.8571,5.865,529788.0
2016-12-08 13:00:00,7.39,7.4,7.38,7.39,296070.0,5.865,5.873,5.8571,5.865,296070.0
2016-12-08 13:30:00,7.39,7.39,7.38,7.39,277666.0,5.865,5.865,5.8571,5.865,277666.0
2016-12-08 14:00:00,7.39,7.39,7.37,7.38,458142.0,5.865,5.865,5.8492,5.8571,458142.0
2016-12-08 14:30:00,7.38,7.39,7.37,7.39,367874.0,5.8571,5.865,5.8492,5.865,367874.0
2016-12-08 15:00:00,7.39,7.39,7.38,7.38,256220.0,5.865,5.865,5.8571,5.8571,256220.0
2016-12-08 15:30:00,7.38,7.4,7.38,7.39,1677368.0,5.8571,5.873,5.8571,5.865,1677368.0
2016-12-09 09:30:00,7.43,7.45,7.41,7.43,927050.0,5.8968,5.9127,5.8809,5.8968,927050.0
2016-12-09 10:00:00,7.43,7.43,7.39,7.4,407522.0,5.8968,5.8968,5.865,5.873,407522.0
2016-12-09 10:30:00,7.4,7.45,7.4,7.42,1326546.0,5.873,5.9127,5.873,5.8888,1326546.0
2016-12-09 11:00:00,7.42,7.42,7.4,7.4,471204.0,5.8888,5.8888,5.873,5.873,471204.0
2016-12-09 11:30:00,7.4,7.43,7.4,7.42,459826.0,5.873,5.8968,5.873,5.8888,459826.0
2016-12-09 12:00:00,7.42,7.42,7.39,7.4,837622.0,5.8888,5.8888,5.865,5.873,837622.0
2016-12-09 12:30:00,7.4,7.4,7.39,7.39,567394.0,5.873,5.873,5.865,5.865,567394.0
2016-12-09 13:00:00,7.39,7.39,7.38,7.39,568700.0,5.865,5.865,5.8571,5.865,568700.0
2016-12-09 13:30:00,7.38,7.4,7.38,7.39,372820.0,5.8571,5.873,5.8571,5.865,372820.0
2016-12-09 14:00:00,7.39,7.4,7.38,7.38,519138.0,5.865,5.873,5.8571,5.8571,519138.0
2016-12-09 14:30:00,7.38,7.39,7.37,7.38,1060086.0,5.8571,5.865,5.8492,5.8571,1060086.0
2016-12-09 15:00:00,7.38,7.38,7.37,7.37,362728.0,5.8571,5.8571,5.8492,5.8492,362728.0
2016-12-09 15:30:00,7.38,7.38,7.36,7.38,2853704.0,5.8571,5.8571,5.8412,5.8571,2853704.0
2016-12-12 09:30:00,7.34,7.34,7.28,7.29,693812.0,5.8254,5.8254,5.7777,5.7857,693812.0
2016-12-12 10:00:00,7.29,7.3,7.27,7.28,301242.0,5.7857,5.7936,5.7698,5.7777,301242.0
2016-12-12 10:30:00,7.28,7.29,7.28,7.28,269082.0,5.7777,5.7857,5.7777,5.7777,269082.0
2016-12-12 11:00:00,7.28,7.3,7.28,7.3,219774.0,5.7777,5.7936,5.7777,5.7936,219774.0
2016-12-12 11:30:00,7.3,7.3,7.29,7.29,146872.0,5.7936,5.7936,5.7857,5.7857,146872.0
2016-12-12 12:00:00,7.29,7.31,7.29,7.31,169092.0,5.7857,5.8015,5.7857,5.8015,169092.0
2016-12-12 12:30:00,7.3,7.32,7.3,7.31,211450.0,5.7936,5.8095,5.7936,5.8015,211450.0
2016-12-12 13:00:00,7.32,7.32,7.31,7.31,112978.0,5.8095,5.8095,5.8015,5.8015,112978.0
2016-12-12 13:30:00,7.32,7.32,7.31,7.32,187218.0,5.8095,5.8095,5.8015,5.8095,187218.0
2016-12-12 14:00:00,7.32,7.33,7.31,7.33,207608.0,5.8095,5.8174,5.8015,5.8174,207608.0
2016-12-12 14:30:00,7.33,7.33,7.32,7.32,299158.0,5.8174,5.8174,5.8095,5.8095,299158.0
2016-12-12 15:00:00,7.32,7.34,7.32,7.34,268686.0,5.8095,5.8254,5.8095,5.8254,268686.0
2016-12-12 15:30:00,7.34,7.37,7.34,7.36,1553766.0,5.8254,5.8492,5.8254,5.8412,1553766.0
2016-12-13 09:30:00,7.39,7.47,7.39,7.45,462222.0,5.865,5.9285,5.865,5.9127,462222.0
2016-12-13 10:00:00,7.45,7.5,7.44,7.48,658004.0,5.9127,5.9523,5.9047,5.9365,658004.0
2016-12-13 10:30:00,7.48,7.48,7.47,7.47,289604.0,5.9365,5.9365,5.9285,5.9285,289604.0
2016-12-13 11:00:00,7.48,7.5,7.47,7.49,581008.0,5.9365,5.9523,5.9285,5.9444,581008.0
2016-12-13 11:30:00,7.49,7.5,7.48,7.48,263762.0,5.9444,5.9523,5.9365,5.9365,263762.0
2016-12-13 12:00:00,7.49,7.52,7.48,7.5,574468.0,5.9444,5.9682,5.9365,5.9523,574468.0
2016-12-13 12:30:00,7.51,7.51,7.49,7.49,335276.0,5.9603,5.9603,5.9444,5.9444,335276.0
2016-12-13 13:00:00,7.5,7.52,7.49,7.51,201264.0,5.9523,5.9682,5.9444,5.9603,201264.0
2016-12-13 13:30:00,7.51,7.51,7.5,7.51,201688.0,5.9603,5.9603,5.9523,5.9603,201688.0
2016-12-13 14:00:00,7.51,7.51,7.49,7.49,461258.0,5.9603,5.9603,5.9444,5.9444,461258.0
2016-12-13 14:30:00,7.49,7.5,7.49,7.5,252266.0,5.9444,5.9523,5.9444,5.9523,252266.0
2016-12-13 15:00:00,7.5,7.5,7.49,7.49,352226.0,5.9523,5.9523,5.9444,5.9444,352226.0
2016-12-13 15:30:00,7.49,7.5,7.47,7.48,2233698.0,5.9444,5.9523,5.9285,5.9365,2233698.0
2016-12-14 09:30:00,7.49,7.51,7.48,7.48,545972.0,5.9444,5.9603,5.9365,5.9365,545972.0
2016-12-14 10:00:00,7.48,7.49,7.45,7.47,244694.0,5.9365,5.9444,5.9127,5.9285,244694.0
2016-12-14 10:30:00,7.47,7.47,7.43,7.45,204198.0,5.9285,5.9285,5.8968,5.9127,204198.0
2016-12-14 11:00:00,7.45,7.46,7.43,7.43,367660.0,5.9127,5.9206,5.8968,5.8968,367660.0
2016-12-14 11:30:00,7.43,7.45,7.43,7.45,122174.0,5.8968,5.9127,5.8968,5.9127,122174.0
2016-12-14 12:00:00,7.45,7.46,7.44,7.46,143550.0,5.9127,5.9206,5.9047,5.9206,143550.0
2016-12-14 12:30:00,7.46,7.46,7.45,7.46,198280.0,5.9206,5.9206,5.9127,5.9206,198280.0
2016-12-14 13:00:00,7.46,7.5,7.46,7.47,571826.0,5.9206,5.9523,5.9206,5.9285,571826.0
2016-12-14 13:30:00,7.47,7.48,7.45,7.47,247096.0,5.9285,5.9365,5.9127,5.9285,247096.0
2016-12-14 14:00:00,7.47,7.48,7.42,7.43,449662.0,5.9285,5.9365,5.8888,5.8968,449662.0
2016-12-14 14:30:00,7.43,7.45,7.42,7.42,408930.0,5.8968,5.9127,5.8888,5.8888,408930.0
2016-12-14 15:00:00,7.42,7.43,7.41,7.42,617118.0,5.8888,5.8968,5.8809,5.8888,617118.0
2016-12-14 15:30:00,7.43,7.46,7.42,7.43,1641638.0,5.8968,5.9206,5.8888,5.8968,1641638.0
2016-12-15 09:30:00,7.42,7.48,7.41,7.47,1178094.0,5.8888,5.9365,5.8809,5.9285,1178094.0
2016-12-15 10:00:00,7.47,7.51,7.47,7.48,479724.0,5.9285,5.9603,5.9285,5.9365,479724.0
2016-12-15 10:30:00,7.48,7.49,7.46,7.47,264424.0,5.9365,5.9444,5.9206,5.9285,264424.0
2016-12-15 11:00:00,7.47,7.49,7.47,7.48,352454.0,5.9285,5.9444,5.9285,5.9365,352454.0
2016-12-15 11:30:00,7.47,7.48,7.46,7.46,130658.0,5.9285,5.9365,5.9206,5.9206,130658.0
2016-12-15 12:00:00,7.46,7.46,7.44,7.45,114120.0,5.9206,5.9206,5.9047,5.9127,114120.0
2016-12-15 12:30:00,7.45,7.46,7.45,7.46,152400.0,5.9127,5.9206,5.9127,5.9206,152400.0
2016-12-15 13:00:00,7.46,7.46,7.45,7.46,187444.0,5.9206,5.9206,5.9127,5.9206,187444.0
2016-12-15 13:30:00,7.46,7.46,7.41,7.42,361232.0,5.9206,5.9206,5.8809,5.8888,361232.0
2016-12-15 14:00:00,7.42,7.43,7.41,7.43,143878.0,5.8888,5.8968,5.8809,5.8968,143878.0
2016-12-15 14:30:00,7.43,7.45,7.43,7.44,205734.0,5.8968,5.9127,5.8968,5.9047,205734.0
2016-12-15 15:00:00,7.44,7.45,7.43,7.44,400256.0,5.9047,5.9127,5.8968,5.9047,400256.0
2016-12-15 15:30:00,7.45,7.46,7.44,7.45,1332110.0,5.9127,5.9206,5.9047,5.9127,1332110.0
2016-12-16 09:30:00,7.5,7.54,7.49,7.53,1485914.0,5.9523,5.9841,5.9444,5.9761,1485914.0
2016-12-16 10:00:00,7.53,7.53,7.49,7.5,1051306.0,5.9761,5.9761,5.9444,5.9523,1051306.0
2016-12-16 10:30:00,7.5,7.51,7.48,7.48,864614.0,5.9523,5.9603,5.9365,5.9365,864614.0
2016-12-16 11:00:00,7.48,7.49,7.46,7.46,256532.0,5.9365,5.9444,5.9206,5.9206,256532.0
2016-12-16 11:30:00,7.46,7.47,7.46,7.47,170518.0,5.9206,5.9285,5.9206,5.9285,170518.0
2016-12-16 12:00:00,7.47,7.47,7.46,7.47,165622.0,5.9285,5.9285,5.9206,5.9285,165622.0
2016-12-16 12:30:00,7.46,7.47,7.45,7.45,330658.0,5.9206,5.9285,5.9127,5.9127,330658.0
2016-12-16 13:00:00,7.45,7.46,7.44,7.46,202798.0,5.9127,5.9206,5.9047,5.9206,202798.0
2016-12-16 13:30:00,7.46,7.46,7.44,7.46,244776.0,5.9206,5.9206,5.9047,5.9206,244776.0
2016-12-16 14:00:00,7.46,7.47,7.45,7.45,328222.0,5.9206,5.9285,5.9127,5.9127,328222.0
2016-12-16 14:30:00,7.45,7.46,7.43,7.43,630584.0,5.9127,5.9206,5.8968,5.8968,630584.0
2016-12-16 15:00:00,7.43,7.43,7.4,7.43,595584.0,5.8968,5.8968,5.873,5.8968,595584.0
2016-12-16 15:30:00,7.43,7.46,7.43,7.45,1562988.0,5.8968,5.9206,5.8968,5.9127,1562988.0
2016-12-19 09:30:00,7.46,7.49,7.45,7.47,215718.0,5.9206,5.9444,5.9127,5.9285,215718.0
2016-12-19 10:00:00,7.47,7.47,7.43,7.43,133782.0,5.9285,5.9285,5.8968,5.8968,133782.0
2016-12-19 10:30:00,7.43,7.44,7.42,7.42,133152.0,5.8968,5.9047,5.8888,5.8888,133152.0
2016-12-19 11:00:00,7.43,7.45,7.42,7.45,304700.0,5.8968,5.9127,5.8888,5.9127,304700.0
2016-12-19 11:30:00,7.45,7.48,7.44,7.47,679394.0,5.9127,5.9365,5.9047,5.9285,679394.0
2016-12-19 12:00:00,7.47,7.47,7.44,7.45,165874.0,5.9285,5.9285,5.9047,5.9127,165874.0
2016-12-19 12:30:00,7.45,7.46,7.44,7.45,227320.0,5.9127,5.9206,5.9047,5.9127,227320.0
2016-12-19 13:00:00,7.45,7.45,7.43,7.45,56592.0,5.9127,5.9127,5.8968,5.9127,56592.0
2016-12-19 13:30:00,7.45,7.46,7.43,7.44,164394.0,5.9127,5.9206,5.8968,5.9047,164394.0
2016-12-19 14:00:00,7.44,7.44,7.43,7.43,105758.0,5.9047,5.9047,5.8968,5.8968,105758.0
2016-12-19 14:30:00,7.43,7.44,7.43,7.43,132146.0,5.8968,5.9047,5.8968,5.8968,132146.0
2016-12-19 15:00:00,7.43,7.43,7.42,7.43,227608.0,5.8968,5.8968,5.8888,5.8968,227608.0
2016-12-19 15:30:00,7.43,7.43,7.43,7.43,912318.0,5.8968,5.8968,5.8968,5.8968,912318.0
2016-12-20 09:30:00,7.46,7.48,7.43,7.43,1031806.0,5.9206,5.9365,5.8968,5.8968,1031806.0
2016-12-20 10:00:00,7.44,7.47,7.43,7.45,582234.0,5.9047,5.9285,5.8968,5.9127,582234.0
2016-12-20 10:30:00,7.45,7.47,7.45,7.46,383744.0,5.9127,5.9285,5.9127,5.9206,383744.0
2016-12-20 11:00:00,7.47,7.47,7.43,7.44,247504.0,5.9285,5.9285,5.8968,5.9047,247504.0
2016-12-20 11:30:00,7.45,7.45,7.43,7.45,380538.0,5.9127,5.9127,5.8968,5.9127,380538.0
2016-12-20 12:00:00,7.45,7.45,7.44,7.45,166872.0,5.9127,5.9127,5.9047,5.9127,166872.0
2016-12-20 12:30:00,7.45,7.47,7.45,7.46,242446.0,5.9127,5.9285,5.9127,5.9206,242446.0
2016-12-20 13:00:00,7.46,7.47,7.45,7.46,75104.0,5.9206,5.9285,5.9127,5.9206,75104.0
2016-12-20 13:30:00,7.46,7.46,7.45,7.46,147878.0,5.9206,5.9206,5.9127,5.9206,147878.0
2016-12-20 14:00:00,7.46,7.46,7.45,7.45,172532.0,5.9206,5.9206,5.9127,5.9127,172532.0
2016-12-20 14:30:00,7.45,7.47,7.44,7.46,236618.0,5.9127,5.9285,5.9047,5.9206,236618.0
2016-12-20 15:00:00,7.46,7.46,7.45,7.45,175862.0,5.9206,5.9206,5.9127,5.9127,175862.0
2016-12-20 15:30:00,7.45,7.47,7.45,7.46,1013624.0,5.9127,5.9285,5.9127,5.9206,1013624.0
2016-12-21 09:30:00,7.45,7.47,7.42,7.47,775702.0,5.9127,5.9285,5.8888,5.9285,775702.0
2016-12-21 10:00:00,7.47,7.48,7.45,7.46,350542.0,5.9285,5.9365,5.9127,5.9206,350542.0
2016-12-21 10:30:00,7.46,7.47,7.43,7.44,331502.0,5.9206,5.9285,5.8968,5.9047,331502.0
2016-12-21 11:00:00,7.44,7.45,7.43,7.45,121400.0,5.9047,5.9127,5.8968,5.9127,121400.0
2016-12-21 11:30:00,7.45,7.45,7.43,7.44,182674.0,5.9127,5.9127,5.8968,5.9047,182674.0
2016-12-21 12:00:00,7.44,7.44,7.43,7.44,163436.0,5.9047,5.9047,5.8968,5.9047,163436.0
2016-12-21 12:30:00,7.44,7.45,7.43,7.45,172110.0,5.9047,5.9127,5.8968,5.9127,172110.0
2016-12-21 13:00:00,7.45,7.45,7.44,7.45,190144.0,5.9127,5.9127,5.9047,5.9127,190144.0
2016-12-21 13:30:00,7.45,7.46,7.44,7.45,104108.0,5.9127,5.9206,5.9047,5.9127,104108.0
2016-12-21 14:00:00,7.45,7.46,7.45,7.46,146516.0,5.9127,5.9206,5.9127,5.9206,146516.0
2016-12-21 14:30:00,7.45,7.46,7.45,7.46,222836.0,5.9127,5.9206,5.9127,5.9206,222836.0
2016-12-21 15:00:00,7.46,7.46,7.46,7.46,97900.0,5.9206,5.9206,5.9206,5.9206,97900.0
2016-12-21 15:30:00,7.46,7.49,7.46,7.48,1395334.0,5.9206,5.9444,5.9206,5.9365,1395334.0
2016-12-22 09:30:00,7.36,7.37,7.31,7.32,746846.0,5.8412,5.8492,5.8015,5.8095,746846.0
2016-12-22 10:00:00,7.32,7.33,7.31,7.32,277980.0,5.8095,5.8174,5.8015,5.8095,277980.0
2016-12-22 10:30:00,7.32,7.32,7.29,7.3,489176.0,5.8095,5.8095,5.7857,5.7936,489176.0
2016-12-22 11:00:00,7.29,7.32,7.29,7.32,356220.0,5.7857,5.8095,5.7857,5.8095,356220.0
2016-12-22 11:30:00,7.32,7.32,7.3,7.31,326840.0,5.8095,5.8095,5.7936,5.8015,326840.0
2016-12-22 12:00:00,7.31,7.34,7.31,7.34,199468.0,5.8015,5.8254,5.8015,5.8254,199468.0
2016-12-22 12:30:00,7.34,7.35,7.33,7.35,173130.0,5.8254,5.8333,5.8174,5.8333,173130.0
2016-12-22 13:00:00,7.35,7.38,7.35,7.37,182572.0,5.8333,5.8571,5.8333,5.8492,182572.0
2016-12-22 13:30:00,7.37,7.39,7.37,7.38,161066.0,5.8492,5.865,5.8492,5.8571,161066.0
2016-12-22 14:00:00,7.39,7.42,7.38,7.42,248568.0,5.865,5.8888,5.8571,5.8888,248568.0
2016-12-22 14:30:00,7.42,7.43,7.4,7.42,331442.0,5.8888,5.8968,5.873,5.8888,331442.0
2016-12-22 15:00:00,7.41,7.42,7.4,7.4,466104.0,5.8809,5.8888,5.873,5.873,466104.0
2016-12-22 15:30:00,7.4,7.41,7.39,7.4,1419278.0,5.873,5.8809,5.865,5.873,1419278.0
2016-12-23 09:30:00,7.41,7.41,7.37,7.4,395808.0,5.8809,5.8809,5.8492,5.873,395808.0
2016-12-23 10:00:00,7.4,7.42,7.4,7.41,382044.0,5.873,5.8888,5.873,5.8809,382044.0
2016-12-23 10:30:00,7.42,7.43,7.39,7.39,253062.0,5.8888,5.8968,5.865,5.865,253062.0
2016-12-23 11:00:00,7.39,7.4,7.37,7.37,215396.0,5.865,5.873,5.8492,5.8492,215396.0
2016-12-23 11:30:00,7.37,7.38,7.36,7.36,190008.0,5.8492,5.8571,5.8412,5.8412,190008.0
2016-12-23 12:00:00,7.36,7.37,7.36,7.37,113070.0,5.8412,5.8492,5.8412,5.8492,113070.0
2016-12-23 12:30:00,7.37,7.38,7.36,7.36,121754.0,5.8492,5.8571,5.8412,5.8412,121754.0
2016-12-23 13:00:00,7.36,7.38,7.36,7.38,65658.0,5.8412,5.8571,5.8412,5.8571,65658.0
2016-12-23 13:30:00,7.38,7.38,7.37,7.38,48102.0,5.8571,5.8571,5.8492,5.8571,48102.0
2016-12-23 14:00:00,7.38,7.39,7.38,7.38,50050.0,5.8571,5.865,5.8571,5.8571,50050.0
2016-12-23 14:30:00,7.38,7.39,7.38,7.39,98734.0,5.8571,5.865,5.8571,5.865,98734.0
2016-12-23 15:00:00,7.39,7.4,7.38,7.38,262370.0,5.865,5.873,5.8571,5.8571,262370.0
2016-12-23 15:30:00,7.38,7.39,7.37,7.37,672846.0,5.8571,5.865,5.8492,5.8492,672846.0
2016-12-27 09:30:00,7.4,7.43,7.39,7.43,441428.0,5.873,5.8968,5.865,5.8968,441428.0
2016-12-27 10:00:00,7.43,7.43,7.41,7.42,161868.0,5.8968,5.8968,5.8809,5.8888,161868.0
2016-12-27 10:30:00,7.42,7.43,7.42,7.42,333256.0,5.8888,5.8968,5.8888,5.8888,333256.0
2016-12-27 11:00:00,7.42,7.43,7.42,7.42,446792.0,5.8888,5.8968,5.8888,5.8888,446792.0
2016-12-27 11:30:00,7.42,7.43,7.41,7.42,127512.0,5.8888,5.8968,5.8809,5.8888,127512.0
2016-12-27 12:00:00,7.42,7.42,7.41,7.42,92852.0,5.8888,5.8888,5.8809,5.8888,92852.0
2016-12-27 12:30:00,7.41,7.42,7.41,7.41,128944.0,5.8809,5.8888,5.8809,5.8809,128944.0
2016-12-27 13:00:00,7.41,7.42,7.41,7.42,95128.0,5.8809,5.8888,5.8809,5.8888,95128.0
2016-12-27 13:30:00,7.42,7.42,7.41,7.41,110364.0,5.8888,5.8888,5.8809,5.8809,110364.0
2016-12-27 14:00:00,7.41,7.42,7.4,7.4,552168.0,5.8809,5.8888,5.873,5.873,552168.0
2016-12-27 14:30:00,7.4,7.41,7.4,7.41,168180.0,5.873,5.8809,5.873,5.8809,168180.0
2016-12-27 15:00:00,7.4,7.41,7.4,7.4,131264.0,5.873,5.8809,5.873,5.873,131264.0
2016-12-27 15:30:00,7.41,7.41,7.4,7.41,980912.0,5.8809,5.8809,5.873,5.8809,980912.0
2016-12-28 09:30:00,7.41,7.42,7.38,7.4,436844.0,5.8809,5.8888,5.8571,5.873,436844.0
2016-12-28 10:00:00,7.4,7.41,7.39,7.4,310496.0,5.873,5.8809,5.865,5.873,310496.0
2016-12-28 10:30:00,7.4,7.4,7.38,7.38,497820.0,5.873,5.873,5.8571,5.8571,497820.0
2016-12-28 11:00:00,7.38,7.39,7.38,7.39,263768.0,5.8571,5.865,5.8571,5.865,263768.0
2016-12-28 11:30:00,7.39,7.39,7.39,7.39,131778.0,5.865,5.865,5.865,5.865,131778.0
2016-12-28 12:00:00,7.39,7.39,7.36,7.38,336340.0,5.865,5.865,5.8412,5.8571,336340.0
2016-12-28 12:30:00,7.37,7.38,7.37,7.38,181630.0,5.8492,5.8571,5.8492,5.8571,181630.0
2016-12-28 13:00:00,7.38,7.38,7.38,7.38,115686.0,5.8571,5.8571,5.8571,5.8571,115686.0
2016-12-28 13:30:00,7.38,7.38,7.38,7.38,149976.0,5.8571,5.8571,5.8571,5.8571,149976.0
2016-12-28 14:00:00,7.38,7.38,7.38,7.38,129342.0,5.8571,5.8571,5.8571,5.8571,129342.0
2016-12-28 14:30:00,7.38,7.39,7.38,7.38,264064.0,5.8571,5.865,5.8571,5.8571,264064.0
2016-12-28 15:00:00,7.38,7.39,7.38,7.39,280910.0,5.8571,5.865,5.8571,5.865,280910.0
2016-12-28 15:30:00,7.39,7.39,7.36,7.36,755276.0,5.865,5.865,5.8412,5.8412,755276.0
2016-12-29 09:30:00,7.36,7.4,7.34,7.39,311482.0,5.8412,5.873,5.8254,5.865,311482.0
2016-12-29 10:00:00,7.39,7.4,7.39,7.4,185634.0,5.865,5.873,5.865,5.873,185634.0
2016-12-29 10:30:00,7.4,7.41,7.38,7.39,236660.0,5.873,5.8809,5.8571,5.865,236660.0
2016-12-29 11:00:00,7.39,7.39,7.36,7.36,209978.0,5.865,5.865,5.8412,5.8412,209978.0
2016-12-29 11:30:00,7.36,7.37,7.35,7.36,151392.0,5.8412,5.8492,5.8333,5.8412,151392.0
2016-12-29 12:00:00,7.36,7.36,7.35,7.35,203878.0,5.8412,5.8412,5.8333,5.8333,203878.0
2016-12-29 12:30:00,7.35,7.36,7.35,7.35,117936.0,5.8333,5.8412,5.8333,5.8333,117936.0
2016-12-29 13:00:00,7.35,7.35,7.35,7.35,81398.0,5.8333,5.8333,5.8333,5.8333,81398.0
2016-12-29 13:30:00,7.35,7.36,7.35,7.35,237878.0,5.8333,5.8412,5.8333,5.8333,237878.0
2016-12-29 14:00:00,7.35,7.37,7.35,7.36,92174.0,5.8333,5.8492,5.8333,5.8412,92174.0
2016-12-29 14:30:00,7.37,7.37,7.36,7.36,114638.0,5.8492,5.8492,5.8412,5.8412,114638.0
2016-12-29 15:00:00,7.36,7.36,7.35,7.36,163180.0,5.8412,5.8412,5.8333,5.8412,163180.0
2016-12-29 15:30:00,7.36,7.37,7.35,7.37,626278.0,5.8412,5.8492,5.8333,5.8492,626278.0
2016-12-30 09:30:00,7.42,7.46,7.4,7.46,1178266.0,5.8888,5.9206,5.873,5.9206,1178266.0
2016-12-30 10:00:00,7.45,7.47,7.43,7.43,689772.0,5.9127,5.9285,5.8968,5.8968,689772.0
2016-12-30 10:30:00,7.43,7.45,7.43,7.43,284000.0,5.8968,5.9127,5.8968,5.8968,284000.0
2016-12-30 11:00:00,7.43,7.45,7.43,7.44,260562.0,5.8968,5.9127,5.8968,5.9047,260562.0
2016-12-30 11:30:00,7.45,7.45,7.44,7.45,146328.0,5.9127,5.9127,5.9047,5.9127,146328.0
2016-12-30 12:00:00,7.45,7.47,7.43,7.45,651990.0,5.9127,5.9285,5.8968,5.9127,651990.0
2016-12-30 12:30:00,7.45,7.45,7.43,7.44,171096.0,5.9127,5.9127,5.8968,5.9047,171096.0
2016-12-30 13:00:00,7.44,7.46,7.43,7.45,349734.0,5.9047,5.9206,5.8968,5.9127,349734.0
2016-12-30 13:30:00,7.45,7.46,7.44,7.44,100718.0,5.9127,5.9206,5.9047,5.9047,100718.0
2016-12-30 14:00:00,7.44,7.45,7.41,7.42,450180.0,5.9047,5.9127,5.8809,5.8888,450180.0
2016-12-30 14:30:00,7.41,7.42,7.41,7.41,227642.0,5.8809,5.8888,5.8809,5.8809,227642.0
2016-12-30 15:00:00,7.42,7.43,7.41,7.43,297736.0,5.8888,5.8968,5.8809,5.8968,297736.0
2016-12-30 15:30:00,7.43,7.43,7.41,7.42,1427828.0,5.8968,5.8968,5.8809,5.8888,1427828.0
2017-01-03 09:30:00,7.39,7.41,7.33,7.34,644734.0,5.865,5.8809,5.8174,5.8254,644734.0
2017-01-03 10:00:00,7.35,7.35,7.33,7.35,273142.0,5.8333,5.8333,5.8174,5.8333,273142.0
2017-01-03 10:30:00,7.35,7.35,7.32,7.32,421696.0,5.8333,5.8333,5.8095,5.8095,421696.0
2017-01-03 11:00:00,7.33,7.34,7.32,7.34,418600.0,5.8174,5.8254,5.8095,5.8254,418600.0
2017-01-03 11:30:00,7.34,7.34,7.32,7.33,320054.0,5.8254,5.8254,5.8095,5.8174,320054.0
2017-01-03 12:00:00,7.33,7.34,7.32,7.32,2245502.0,5.8174,5.8254,5.8095,5.8095,2245502.0
2017-01-03 12:30:00,7.32,7.32,7.32,7.32,123812.0,5.8095,5.8095,5.8095,5.8095,123812.0
2017-01-03 13:00:00,7.32,7.34,7.32,7.34,227470.0,5.8095,5.8254,5.8095,5.8254,227470.0
2017-01-03 13:30:00,7.34,7.35,7.33,7.34,218274.0,5.8254,5.8333,5.8174,5.8254,218274.0
2017-01-03 14:00:00,7.34,7.35,7.34,7.34,269016.0,5.8254,5.8333,5.8254,5.8254,269016.0
2017-01-03 14:30:00,7.34,7.35,7.34,7.34,194734.0,5.8254,5.8333,5.8254,5.8254,194734.0
2017-01-03 15:00:00,7.35,7.36,7.34,7.35,375284.0,5.8333,5.8412,5.8254,5.8333,375284.0
2017-01-03 15:30:00,7.36,7.38,7.35,7.37,1318158.0,5.8412,5.8571,5.8333,5.8492,1318158.0
2017-01-04 09:30:00,7.43,7.5,7.43,7.44,1341572.0,5.8968,5.9523,5.8968,5.9047,1341572.0
2017-01-04 10:00:00,7.43,7.44,7.43,7.44,107420.0,5.8968,5.9047,5.8968,5.9047,107420.0
2017-01-04 10:30:00,7.43,7.5,7.43,7.49,784956.0,5.8968,5.9523,5.8968,5.9444,784956.0
2017-01-04 11:00:00,7.49,7.52,7.48,7.51,240866.0,5.9444,5.9682,5.9365,5.9603,240866.0
2017-01-04 11:30:00,7.51,7.52,7.5,7.5,404002.0,5.9603,5.9682,5.9523,5.9523,404002.0
2017-01-04 12:00:00,7.5,7.51,7.5,7.5,138400.0,5.9523,5.9603,5.9523,5.9523,138400.0
2017-01-04 12:30:00,7.5,7.56,7.5,7.55,512314.0,5.9523,6.0,5.9523,5.992,512314.0
2017-01-04 13:00:00,7.56,7.57,7.55,7.57,1162530.0,6.0,6.0079,5.992,6.0079,1162530.0
2017-01-04 13:30:00,7.57,7.58,7.56,7.57,466294.0,6.0079,6.0158,6.0,6.0079,466294.0
2017-01-04 14:00:00,7.57,7.58,7.55,7.57,683038.0,6.0079,6.0158,5.992,6.0079,683038.0
2017-01-04 14:30:00,7.57,7.58,7.57,7.58,396870.0,6.0079,6.0158,6.0079,6.0158,396870.0
2017-01-04 15:00:00,7.57,7.61,7.57,7.6,2244266.0,6.0079,6.0396,6.0079,6.0317,2244266.0
2017-01-04 15:30:00,7.6,7.6,7.56,7.57,3037464.0,6.0317,6.0317,6.0,6.0079,3037464.0
2017-01-05 09:30:00,7.53,7.56,7.5,7.56,889458.0,5.9761,6.0,5.9523,6.0,889458.0
2017-01-05 10:00:00,7.55,7.56,7.53,7.55,423852.0,5.992,6.0,5.9761,5.992,423852.0
2017-01-05 10:30:00,7.55,7.56,7.52,7.53,596394.0,5.992,6.0,5.9682,5.9761,596394.0
2017-01-05 11:00:00,7.53,7.53,7.51,7.52,364230.0,5.9761,5.9761,5.9603,5.9682,364230.0
2017-01-05 11:30:00,7.52,7.52,7.48,7.5,977302.0,5.9682,5.9682,5.9365,5.9523,977302.0
2017-01-05 12:00:00,7.49,7.51,7.49,7.5,231870.0,5.9444,5.9603,5.9444,5.9523,231870.0
2017-01-05 12:30:00,7.5,7.52,7.5,7.52,347512.0,5.9523,5.9682,5.9523,5.9682,347512.0
2017-01-05 13:00:00,7.52,7.53,7.52,7.52,250334.0,5.9682,5.9761,5.9682,5.9682,250334.0
2017-01-05 13:30:00,7.52,7.53,7.51,7.51,941976.0,5.9682,5.9761,5.9603,5.9603,941976.0
2017-01-05 14:00:00,7.51,7.51,7.51,7.51,310252.0,5.9603,5.9603,5.9603,5.9603,310252.0
2017-01-05 14:30:00,7.51,7.52,7.5,7.51,438650.0,5.9603,5.9682,5.9523,5.9603,438650.0
2017-01-05 15:00:00,7.51,7.51,7.5,7.51,787720.0,5.9603,5.9603,5.9523,5.9603,787720.0
2017-01-05 15:30:00,7.5,7.52,7.5,7.52,2287354.0,5.9523,5.9682,5.9523,5.9682,2287354.0
2017-01-06 09:30:00,7.34,7.36,7.23,7.29,3310396.0,5.8254,5.8412,5.7381,5.7857,3310396.0
2017-01-06 10:00:00,7.3,7.39,7.29,7.33,4000322.0,5.7936,5.865,5.7857,5.8174,4000322.0
2017-01-06 10:30:00,7.33,7.35,7.32,7.34,718374.0,5.8174,5.8333,5.8095,5.8254,718374.0
2017-01-06 11:00:00,7.34,7.39,7.33,7.38,3078560.0,5.8254,5.865,5.8174,5.8571,3078560.0
2017-01-06 11:30:00,7.38,7.39,7.35,7.39,1794458.0,5.8571,5.865,5.8333,5.865,1794458.0
2017-01-06 12:00:00,7.39,7.39,7.35,7.38,1164786.0,5.865,5.865,5.8333,5.8571,1164786.0
2017-01-06 12:30:00,7.38,7.39,7.38,7.38,248694.0,5.8571,5.865,5.8571,5.8571,248694.0
2017-01-06 13:00:00,7.38,7.41,7.38,7.4,1030000.0,5.8571,5.8809,5.8571,5.873,1030000.0
2017-01-06 13:30:00,7.4,7.4,7.37,7.37,727980.0,5.873,5.873,5.8492,5.8492,727980.0
2017-01-06 14:00:00,7.37,7.4,7.37,7.38,827122.0,5.8492,5.873,5.8492,5.8571,827122.0
2017-01-06 14:30:00,7.38,7.39,7.38,7.38,514696.0,5.8571,5.865,5.8571,5.8571,514696.0
2017-01-06 15:00:00,7.38,7.43,7.38,7.42,890588.0,5.8571,5.8968,5.8571,5.8888,890588.0
2017-01-06 15:30:00,7.42,7.43,7.41,7.41,4496560.0,5.8888,5.8968,5.8809,5.8809,4496560.0
2017-01-09 09:30:00,7.36,7.37,7.34,7.37,1741276.0,5.8412,5.8492,5.8254,5.8492,1741276.0
2017-01-09 10:00:00,7.36,7.4,7.36,7.4,883810.0,5.8412,5.873,5.8412,5.873,883810.0
2017-01-09 10:30:00,7.39,7.43,7.39,7.41,1810458.0,5.865,5.8968,5.865,5.8809,1810458.0
2017-01-09 11:00:00,7.42,7.43,7.41,7.43,950840.0,5.8888,5.8968,5.8809,5.8968,950840.0
2017-01-09 11:30:00,7.43,7.47,7.43,7.47,1019166.0,5.8968,5.9285,5.8968,5.9285,1019166.0
2017-01-09 12:00:00,7.47,7.47,7.46,7.47,413360.0,5.9285,5.9285,5.9206,5.9285,413360.0
2017-01-09 12:30:00,7.47,7.49,7.46,7.49,916546.0,5.9285,5.9444,5.9206,5.9444,916546.0
2017-01-09 13:00:00,7.49,7.52,7.49,7.51,1581942.0,5.9444,5.9682,5.9444,5.9603,1581942.0
2017-01-09 13:30:00,7.51,7.51,7.48,7.5,1693886.0,5.9603,5.9603,5.9365,5.9523,1693886.0
2017-01-09 14:00:00,7.5,7.5,7.46,7.49,764838.0,5.9523,5.9523,5.9206,5.9444,764838.0
2017-01-09 14:30:00,7.49,7.5,7.48,7.5,736560.0,5.9444,5.9523,5.9365,5.9523,736560.0
2017-01-09 15:00:00,7.5,7.51,7.48,7.49,1573714.0,5.9523,5.9603,5.9365,5.9444,1573714.0
2017-01-09 15:30:00,7.48,7.5,7.48,7.48,2870440.0,5.9365,5.9523,5.9365,5.9365,2870440.0
2017-01-10 09:30:00,7.41,7.44,7.4,7.43,4162952.0,5.8809,5.9047,5.873,5.8968,4162952.0
2017-01-10 10:00:00,7.43,7.44,7.42,7.43,1687292.0,5.8968,5.9047,5.8888,5.8968,1687292.0
2017-01-10 10:30:00,7.43,7.47,7.43,7.46,2461576.0,5.8968,5.9285,5.8968,5.9206,2461576.0
2017-01-10 11:00:00,7.47,7.47,7.46,7.47,771018.0,5.9285,5.9285,5.9206,5.9285,771018.0
2017-01-10 11:30:00,7.47,7.48,7.46,7.48,1275166.0,5.9285,5.9365,5.9206,5.9365,1275166.0
2017-01-10 12:00:00,7.47,7.48,7.46,7.47,982962.0,5.9285,5.9365,5.9206,5.9285,982962.0
2017-01-10 12:30:00,7.47,7.48,7.45,7.46,1372764.0,5.9285,5.9365,5.9127,5.9206,1372764.0
2017-01-10 13:00:00,7.46,7.46,7.45,7.45,440842.0,5.9206,5.9206,5.9127,5.9127,440842.0
2017-01-10 13:30:00,7.46,7.46,7.43,7.43,728802.0,5.9206,5.9206,5.8968,5.8968,728802.0
2017-01-10 14:00:00,7.43,7.43,7.41,7.42,859362.0,5.8968,5.8968,5.8809,5.8888,859362.0
2017-01-10 14:30:00,7.41,7.42,7.41,7.42,315462.0,5.8809,5.8888,5.8809,5.8888,315462.0
2017-01-10 15:00:00,7.42,7.42,7.42,7.42,417780.0,5.8888,5.8888,5.8888,5.8888,417780.0
2017-01-10 15:30:00,7.42,7.43,7.39,7.39,4284024.0,5.8888,5.8968,5.865,5.865,4284024.0
2017-01-11 09:30:00,7.4,7.46,7.39,7.45,2973542.0,5.873,5.9206,5.865,5.9127,2973542.0
2017-01-11 10:00:00,7.45,7.47,7.43,7.46,1382390.0,5.9127,5.9285,5.8968,5.9206,1382390.0
2017-01-11 10:30:00,7.46,7.49,7.45,7.48,1607148.0,5.9206,5.9444,5.9127,5.9365,1607148.0
2017-01-11 11:00:00,7.48,7.5,7.48,7.49,918260.0,5.9365,5.9523,5.9365,5.9444,918260.0
2017-01-11 11:30:00,7.49,7.51,7.47,7.5,1215808.0,5.9444,5.9603,5.9285,5.9523,1215808.0
2017-01-11 12:00:00,7.5,7.5,7.48,7.5,772852.0,5.9523,5.9523,5.9365,5.9523,772852.0
2017-01-11 12:30:00,7.5,7.51,7.5,7.51,1342530.0,5.9523,5.9603,5.9523,5.9603,1342530.0
2017-01-11 13:00:00,7.51,7.52,7.5,7.51,1293534.0,5.9603,5.9682,5.9523,5.9603,1293534.0
2017-01-11 13:30:00,7.51,7.53,7.51,7.53,545420.0,5.9603,5.9761,5.9603,5.9761,545420.0
2017-01-11 14:00:00,7.53,7.55,7.52,7.54,1071214.0,5.9761,5.992,5.9682,5.9841,1071214.0
2017-01-11 14:30:00,7.55,7.56,7.54,7.55,1336104.0,5.992,6.0,5.9841,5.992,1336104.0
2017-01-11 15:00:00,7.55,7.56,7.55,7.56,1388004.0,5.992,6.0,5.992,6.0,1388004.0
2017-01-11 15:30:00,7.56,7.61,7.56,7.6,6651476.0,6.0,6.0396,6.0,6.0317,6651476.0
2017-01-12 09:30:00,7.65,7.69,7.61,7.64,1824496.0,6.0714,6.1031,6.0396,6.0634,1824496.0
2017-01-12 10:00:00,7.64,7.65,7.61,7.62,618458.0,6.0634,6.0714,6.0396,6.0476,618458.0
2017-01-12 10:30:00,7.62,7.63,7.55,7.56,1410414.0,6.0476,6.0555,5.992,6.0,1410414.0
2017-01-12 11:00:00,7.56,7.58,7.56,7.58,313900.0,6.0,6.0158,6.0,6.0158,313900.0
2017-01-12 11:30:00,7.58,7.6,7.58,7.6,420418.0,6.0158,6.0317,6.0158,6.0317,420418.0
2017-01-12 12:00:00,7.6,7.6,7.56,7.57,824074.0,6.0317,6.0317,6.0,6.0079,824074.0
2017-01-12 12:30:00,7.57,7.6,7.57,7.59,339896.0,6.0079,6.0317,6.0079,6.0238,339896.0
2017-01-12 13:00:00,7.59,7.59,7.58,7.59,156670.0,6.0238,6.0238,6.0158,6.0238,156670.0
2017-01-12 13:30:00,7.59,7.62,7.59,7.62,427604.0,6.0238,6.0476,6.0238,6.0476,427604.0
2017-01-12 14:00:00,7.62,7.63,7.6,7.63,911126.0,6.0476,6.0555,6.0317,6.0555,911126.0
2017-01-12 14:30:00,7.63,7.63,7.62,7.63,461832.0,6.0555,6.0555,6.0476,6.0555,461832.0
2017-01-12 15:00:00,7.63,7.64,7.61,7.64,1237042.0,6.0555,6.0634,6.0396,6.0634,1237042.0
2017-01-12 15:30:00,7.64,7.65,7.62,7.63,2952078.0,6.0634,6.0714,6.0476,6.0555,2952078.0
2017-01-13 09:30:00,7.39,7.43,7.15,7.22,7960068.0,5.865,5.8968,5.6746,5.7301,7960068.0
2017-01-13 10:00:00,7.22,7.25,7.18,7.21,6457062.0,5.7301,5.7539,5.6984,5.7222,6457062.0
2017-01-13 10:30:00,7.21,7.21,7.13,7.13,3427740.0,5.7222,5.7222,5.6587,5.6587,3427740.0
2017-01-13 11:00:00,7.13,7.14,7.1,7.12,2365654.0,5.6587,5.6666,5.6349,5.6508,2365654.0
2017-01-13 11:30:00,7.13,7.15,7.12,7.14,1527230.0,5.6587,5.6746,5.6508,5.6666,1527230.0
2017-01-13 12:00:00,7.14,7.18,7.13,7.18,1944416.0,5.6666,5.6984,5.6587,5.6984,1944416.0
2017-01-13 12:30:00,7.18,7.18,7.16,7.18,993076.0,5.6984,5.6984,5.6825,5.6984,993076.0
2017-01-13 13:00:00,7.18,7.2,7.17,7.17,894698.0,5.6984,5.7142,5.6904,5.6904,894698.0
2017-01-13 13:30:00,7.17,7.21,7.17,7.21,1839864.0,5.6904,5.7222,5.6904,5.7222,1839864.0
2017-01-13 14:00:00,7.2,7.23,7.2,7.21,1192786.0,5.7142,5.7381,5.7142,5.7222,1192786.0
2017-01-13 14:30:00,7.22,7.22,7.18,7.22,1138482.0,5.7301,5.7301,5.6984,5.7301,1138482.0
2017-01-13 15:00:00,7.22,7.24,7.21,7.24,1095686.0,5.7301,5.746,5.7222,5.746,1095686.0
2017-01-13 15:30:00,7.23,7.26,7.23,7.25,4229128.0,5.7381,5.7619,5.7381,5.7539,4229128.0
2017-01-17 09:30:00,7.22,7.24,7.2,7.24,1527994.0,5.7301,5.746,5.7142,5.746,1527994.0
2017-01-17 10:00:00,7.24,7.27,7.23,7.25,719260.0,5.746,5.7698,5.7381,5.7539,719260.0
2017-01-17 10:30:00,7.25,7.25,7.21,7.22,1210848.0,5.7539,5.7539,5.7222,5.7301,1210848.0
2017-01-17 11:00:00,7.23,7.23,7.2,7.22,540800.0,5.7381,5.7381,5.7142,5.7301,540800.0
2017-01-17 11:30:00,7.22,7.24,7.21,7.24,820382.0,5.7301,5.746,5.7222,5.746,820382.0
2017-01-17 12:00:00,7.24,7.25,7.22,7.23,917026.0,5.746,5.7539,5.7301,5.7381,917026.0
2017-01-17 12:30:00,7.24,7.25,7.22,7.23,456002.0,5.746,5.7539,5.7301,5.7381,456002.0
2017-01-17 13:00:00,7.23,7.23,7.21,7.23,555586.0,5.7381,5.7381,5.7222,5.7381,555586.0
2017-01-17 13:30:00,7.23,7.23,7.22,7.23,179634.0,5.7381,5.7381,5.7301,5.7381,179634.0
2017-01-17 14:00:00,7.23,7.23,7.2,7.21,740994.0,5.7381,5.7381,5.7142,5.7222,740994.0
2017-01-17 14:30:00,7.21,7.23,7.2,7.22,1135252.0,5.7222,5.7381,5.7142,5.7301,1135252.0
2017-01-17 15:00:00,7.22,7.25,7.22,7.24,1658644.0,5.7301,5.7539,5.7301,5.746,1658644.0
2017-01-17 15:30:00,7.24,7.25,7.24,7.25,2217178.0,5.746,5.7539,5.746,5.7539,2217178.0
2017-01-18 09:30:00,7.25,7.26,7.2,7.23,1556138.0,5.7539,5.7619,5.7142,5.7381,1556138.0
2017-01-18 10:00:00,7.23,7.24,7.22,7.24,1301804.0,5.7381,5.746,5.7301,5.746,1301804.0
2017-01-18 10:30:00,7.24,7.25,7.24,7.24,1110678.0,5.746,5.7539,5.746,5.746,1110678.0
2017-01-18 11:00:00,7.24,7.26,7.23,7.26,2075720.0,5.746,5.7619,5.7381,5.7619,2075720.0
2017-01-18 11:30:00,7.26,7.27,7.23,7.23,1493558.0,5.7619,5.7698,5.7381,5.7381,1493558.0
2017-01-18 12:00:00,7.23,7.25,7.23,7.25,650168.0,5.7381,5.7539,5.7381,5.7539,650168.0
2017-01-18 12:30:00,7.25,7.25,7.23,7.23,761054.0,5.7539,5.7539,5.7381,5.7381,761054.0
2017-01-18 13:00:00,7.23,7.23,7.22,7.23,549478.0,5.7381,5.7381,5.7301,5.7381,549478.0
2017-01-18 13:30:00,7.23,7.24,7.22,7.23,477332.0,5.7381,5.746,5.7301,5.7381,477332.0
2017-01-18 14:00:00,7.23,7.23,7.22,7.23,368050.0,5.7381,5.7381,5.7301,5.7381,368050.0
2017-01-18 14:30:00,7.23,7.24,7.22,7.23,611986.0,5.7381,5.746,5.7301,5.7381,611986.0
2017-01-18 15:00:00,7.23,7.23,7.22,7.23,752362.0,5.7381,5.7381,5.7301,5.7381,752362.0
2017-01-18 15:30:00,7.23,7.23,7.21,7.22,2714642.0,5.7381,5.7381,5.7222,5.7301,2714642.0
2017-01-19 09:30:00,7.23,7.26,7.2,7.2,1485306.0,5.7381,5.7619,5.7142,5.7142,1485306.0
2017-01-19 10:00:00,7.2,7.22,7.18,7.22,1282572.0,5.7142,5.7301,5.6984,5.7301,1282572.0
2017-01-19 10:30:00,7.22,7.23,7.2,7.21,797244.0,5.7301,5.7381,5.7142,5.7222,797244.0
2017-01-19 11:00:00,7.2,7.21,7.18,7.2,895878.0,5.7142,5.7222,5.6984,5.7142,895878.0
2017-01-19 11:30:00,7.2,7.21,7.2,7.2,404218.0,5.7142,5.7222,5.7142,5.7142,404218.0
2017-01-19 12:00:00,7.21,7.21,7.2,7.21,248046.0,5.7222,5.7222,5.7142,5.7222,248046.0
2017-01-19 12:30:00,7.21,7.21,7.19,7.19,293802.0,5.7222,5.7222,5.7063,5.7063,293802.0
2017-01-19 13:00:00,7.19,7.21,7.18,7.2,317574.0,5.7063,5.7222,5.6984,5.7142,317574.0
2017-01-19 13:30:00,7.2,7.2,7.18,7.19,185986.0,5.7142,5.7142,5.6984,5.7063,185986.0
2017-01-19 14:00:00,7.18,7.19,7.17,7.18,291898.0,5.6984,5.7063,5.6904,5.6984,291898.0
2017-01-19 14:30:00,7.19,7.2,7.18,7.19,206598.0,5.7063,5.7142,5.6984,5.7063,206598.0
2017-01-19 15:00:00,7.18,7.2,7.18,7.2,453788.0,5.6984,5.7142,5.6984,5.7142,453788.0
2017-01-19 15:30:00,7.2,7.2,7.19,7.2,1149402.0,5.7142,5.7142,5.7063,5.7142,1149402.0
2017-01-20 09:30:00,7.18,7.21,7.16,7.17,833452.0,5.6984,5.7222,5.6825,5.6904,833452.0
2017-01-20 10:00:00,7.17,7.18,7.15,7.16,196532.0,5.6904,5.6984,5.6746,5.6825,196532.0
2017-01-20 10:30:00,7.16,7.16,7.15,7.15,255976.0,5.6825,5.6825,5.6746,5.6746,255976.0
2017-01-20 11:00:00,7.15,7.16,7.14,7.16,247054.0,5.6746,5.6825,5.6666,5.6825,247054.0
2017-01-20 11:30:00,7.15,7.16,7.15,7.16,574472.0,5.6746,5.6825,5.6746,5.6825,574472.0
2017-01-20 12:00:00,7.16,7.16,7.13,7.15,542608.0,5.6825,5.6825,5.6587,5.6746,542608.0
2017-01-20 12:30:00,7.15,7.16,7.14,7.15,439174.0,5.6746,5.6825,5.6666,5.6746,439174.0
2017-01-20 13:00:00,7.16,7.16,7.15,7.15,221702.0,5.6825,5.6825,5.6746,5.6746,221702.0
2017-01-20 13:30:00,7.15,7.16,7.14,7.15,323644.0,5.6746,5.6825,5.6666,5.6746,323644.0
2017-01-20 14:00:00,7.14,7.17,7.14,7.16,192526.0,5.6666,5.6904,5.6666,5.6825,192526.0
2017-01-20 14:30:00,7.16,7.18,7.16,7.18,434290.0,5.6825,5.6984,5.6825,5.6984,434290.0
2017-01-20 15:00:00,7.18,7.18,7.17,7.18,1853772.0,5.6984,5.6984,5.6904,5.6984,1853772.0
2017-01-20 15:30:00,7.18,7.18,7.18,7.18,846714.0,5.6984,5.6984,5.6984,5.6984,846714.0
2017-01-23 09:30:00,7.18,7.18,7.11,7.12,3135854.0,5.6984,5.6984,5.6428,5.6508,3135854.0
2017-01-23 10:00:00,7.12,7.13,7.12,7.12,1143720.0,5.6508,5.6587,5.6508,5.6508,1143720.0
2017-01-23 10:30:00,7.12,7.13,7.09,7.1,1178004.0,5.6508,5.6587,5.6269,5.6349,1178004.0
2017-01-23 11:00:00,7.1,7.1,7.07,7.07,862446.0,5.6349,5.6349,5.6111,5.6111,862446.0
2017-01-23 11:30:00,7.08,7.08,7.07,7.08,740240.0,5.619,5.619,5.6111,5.619,740240.0
2017-01-23 12:00:00,7.08,7.08,7.06,7.06,1607948.0,5.619,5.619,5.6031,5.6031,1607948.0
2017-01-23 12:30:00,7.06,7.08,7.05,7.06,1876928.0,5.6031,5.619,5.5952,5.6031,1876928.0
2017-01-23 13:00:00,7.06,7.06,7.04,7.05,368266.0,5.6031,5.6031,5.5873,5.5952,368266.0
2017-01-23 13:30:00,7.05,7.06,7.04,7.05,523346.0,5.5952,5.6031,5.5873,5.5952,523346.0
2017-01-23 14:00:00,7.05,7.06,7.05,7.06,1088162.0,5.5952,5.6031,5.5952,5.6031,1088162.0
2017-01-23 14:30:00,7.05,7.07,7.05,7.06,1659890.0,5.5952,5.6111,5.5952,5.6031,1659890.0
2017-01-23 15:00:00,7.06,7.07,7.06,7.06,2299702.0,5.6031,5.6111,5.6031,5.6031,2299702.0
2017-01-23 15:30:00,7.06,7.07,7.04,7.05,4379162.0,5.6031,5.6111,5.5873,5.5952,4379162.0
2017-01-24 09:30:00,7.08,7.11,7.07,7.08,1524896.0,5.619,5.6428,5.6111,5.619,1524896.0
2017-01-24 10:00:00,7.08,7.08,7.04,7.04,1771292.0,5.619,5.619,5.5873,5.5873,1771292.0
2017-01-24 10:30:00,7.04,7.04,7.03,7.03,990650.0,5.5873,5.5873,5.5793,5.5793,990650.0
2017-01-24 11:00:00,7.03,7.04,7.02,7.03,1428600.0,5.5793,5.5873,5.5714,5.5793,1428600.0
2017-01-24 11:30:00,7.03,7.04,7.02,7.02,778998.0,5.5793,5.5873,5.5714,5.5714,778998.0
2017-01-24 12:00:00,7.02,7.05,7.01,7.05,1344174.0,5.5714,5.5952,5.5635,5.5952,1344174.0
2017-01-24 12:30:00,7.05,7.08,7.03,7.08,1036644.0,5.5952,5.619,5.5793,5.619,1036644.0
2017-01-24 13:00:00,7.08,7.1,7.07,7.1,506776.0,5.619,5.6349,5.6111,5.6349,506776.0
2017-01-24 13:30:00,7.1,7.1,7.09,7.09,300414.0,5.6349,5.6349,5.6269,5.6269,300414.0
2017-01-24 14:00:00,7.09,7.1,7.08,7.08,592174.0,5.6269,5.6349,5.619,5.619,592174.0
2017-01-24 14:30:00,7.08,7.09,7.08,7.09,540316.0,5.619,5.6269,5.619,5.6269,540316.0
2017-01-24 15:00:00,7.09,7.09,7.06,7.06,752676.0,5.6269,5.6269,5.6031,5.6031,752676.0
2017-01-24 15:30:00,7.06,7.07,7.06,7.06,2484520.0,5.6031,5.6111,5.6031,5.6031,2484520.0
2017-01-25 09:30:00,7.07,7.09,7.01,7.02,2863506.0,5.6111,5.6269,5.5635,5.5714,2863506.0
2017-01-25 10:00:00,7.03,7.03,6.99,7.02,2530834.0,5.5793,5.5793,5.5476,5.5714,2530834.0
2017-01-25 10:30:00,7.02,7.02,6.99,7.0,1976592.0,5.5714,5.5714,5.5476,5.5555,1976592.0
2017-01-25 11:00:00,7.0,7.01,6.97,6.98,1590524.0,5.5555,5.5635,5.5317,5.5396,1590524.0
2017-01-25 11:30:00,6.98,7.01,6.97,7.0,1578650.0,5.5396,5.5635,5.5317,5.5555,1578650.0
2017-01-25 12:00:00,7.0,7.02,7.0,7.01,1576872.0,5.5555,5.5714,5.5555,5.5635,1576872.0
2017-01-25 12:30:00,7.01,7.01,6.99,6.99,1090608.0,5.5635,5.5635,5.5476,5.5476,1090608.0
2017-01-25 13:00:00,7.0,7.01,6.99,7.01,1045094.0,5.5555,5.5635,5.5476,5.5635,1045094.0
2017-01-25 13:30:00,7.01,7.02,7.0,7.01,927810.0,5.5635,5.5714,5.5555,5.5635,927810.0
2017-01-25 14:00:00,7.01,7.02,7.0,7.01,503224.0,5.5635,5.5714,5.5555,5.5635,503224.0
2017-01-25 14:30:00,7.01,7.01,7.0,7.0,1395788.0,5.5635,5.5635,5.5555,5.5555,1395788.0
2017-01-25 15:00:00,7.0,7.01,6.98,7.0,1514168.0,5.5555,5.5635,5.5396,5.5555,1514168.0
2017-01-25 15:30:00,7.0,7.01,6.99,7.0,2914480.0,5.5555,5.5635,5.5476,5.5555,2914480.0
2017-01-26 09:30:00,7.01,7.01,6.95,6.96,2311690.0,5.5635,5.5635,5.5158,5.5238,2311690.0
2017-01-26 10:00:00,6.96,6.96,6.93,6.94,1437282.0,5.5238,5.5238,5.5,5.5079,1437282.0
2017-01-26 10:30:00,6.95,6.96,6.93,6.95,414462.0,5.5158,5.5238,5.5,5.5158,414462.0
2017-01-26 11:00:00,6.95,6.96,6.93,6.93,550162.0,5.5158,5.5238,5.5,5.5,550162.0
2017-01-26 11:30:00,6.93,6.93,6.93,6.93,311154.0,5.5,5.5,5.5,5.5,311154.0
2017-01-26 12:00:00,6.93,6.95,6.93,6.93,652580.0,5.5,5.5158,5.5,5.5,652580.0
2017-01-26 12:30:00,6.93,6.93,6.92,6.93,809498.0,5.5,5.5,5.492,5.5,809498.0
2017-01-26 13:00:00,6.93,6.93,6.92,6.92,620640.0,5.5,5.5,5.492,5.492,620640.0
2017-01-26 13:30:00,6.92,6.93,6.92,6.93,519234.0,5.492,5.5,5.492,5.5,519234.0
2017-01-26 14:00:00,6.92,6.93,6.91,6.91,1057992.0,5.492,5.5,5.4841,5.4841,1057992.0
2017-01-26 14:30:00,6.91,6.91,6.89,6.89,1418342.0,5.4841,5.4841,5.4682,5.4682,1418342.0
2017-01-26 15:00:00,6.89,6.9,6.89,6.89,707608.0,5.4682,5.4761,5.4682,5.4682,707608.0
2017-01-26 15:30:00,6.89,6.9,6.88,6.89,3251404.0,5.4682,5.4761,5.4603,5.4682,3251404.0
2017-01-27 09:30:00,6.98,7.05,6.97,7.03,4451768.0,5.5396,5.5952,5.5317,5.5793,4451768.0
2017-01-27 10:00:00,7.03,7.04,7.01,7.01,1163586.0,5.5793,5.5873,5.5635,5.5635,1163586.0
2017-01-27 10:30:00,7.02,7.02,7.0,7.0,1838732.0,5.5714,5.5714,5.5555,5.5555,1838732.0
2017-01-27 11:00:00,7.0,7.01,7.0,7.0,583898.0,5.5555,5.5635,5.5555,5.5555,583898.0
2017-01-27 11:30:00,7.01,7.01,6.99,7.0,405290.0,5.5635,5.5635,5.5476,5.5555,405290.0
2017-01-27 12:00:00,7.0,7.0,6.99,7.0,600130.0,5.5555,5.5555,5.5476,5.5555,600130.0
2017-01-27 12:30:00,6.99,7.0,6.99,7.0,765902.0,5.5476,5.5555,5.5476,5.5555,765902.0
2017-01-27 13:00:00,7.0,7.02,6.99,6.99,589484.0,5.5555,5.5714,5.5476,5.5476,589484.0
2017-01-27 13:30:00,7.0,7.0,6.99,7.0,295834.0,5.5555,5.5555,5.5476,5.5555,295834.0
2017-01-27 14:00:00,7.0,7.0,6.99,6.99,264952.0,5.5555,5.5555,5.5476,5.5476,264952.0
2017-01-27 14:30:00,6.99,6.99,6.98,6.98,455846.0,5.5476,5.5476,5.5396,5.5396,455846.0
2017-01-27 15:00:00,6.98,6.99,6.96,6.97,2751954.0,5.5396,5.5476,5.5238,5.5317,2751954.0
2017-01-27 15:30:00,6.97,6.98,6.94,6.97,5793358.0,5.5317,5.5396,5.5079,5.5317,5793358.0
2017-01-30 09:30:00,7.02,7.06,6.96,7.03,4241280.0,5.5714,5.6031,5.5238,5.5793,4241280.0
2017-01-30 10:00:00,7.03,7.03,6.96,6.97,1085000.0,5.5793,5.5793,5.5238,5.5317,1085000.0
2017-01-30 10:30:00,6.97,6.98,6.93,6.94,1646324.0,5.5317,5.5396,5.5,5.5079,1646324.0
2017-01-30 11:00:00,6.94,6.97,6.93,6.94,788674.0,5.5079,5.5317,5.5,5.5079,788674.0
2017-01-30 11:30:00,6.94,6.96,6.93,6.94,1192868.0,5.5079,5.5238,5.5,5.5079,1192868.0
2017-01-30 12:00:00,6.94,6.95,6.92,6.95,1096086.0,5.5079,5.5158,5.492,5.5158,1096086.0
2017-01-30 12:30:00,6.95,6.95,6.93,6.93,1013916.0,5.5158,5.5158,5.5,5.5,1013916.0
2017-01-30 13:00:00,6.93,6.94,6.91,6.93,1064678.0,5.5,5.5079,5.4841,5.5,1064678.0
2017-01-30 13:30:00,6.93,6.93,6.92,6.93,930874.0,5.5,5.5,5.492,5.5,930874.0
2017-01-30 14:00:00,6.93,6.93,6.9,6.93,1040954.0,5.5,5.5,5.4761,5.5,1040954.0
2017-01-30 14:30:00,6.92,6.93,6.9,6.9,1099772.0,5.492,5.5,5.4761,5.4761,1099772.0
2017-01-30 15:00:00,6.9,6.91,6.89,6.89,1613830.0,5.4761,5.4841,5.4682,5.4682,1613830.0
2017-01-30 15:30:00,6.9,6.91,6.89,6.91,4845416.0,5.4761,5.4841,5.4682,5.4841,4845416.0
2017-01-31 09:30:00,6.84,6.89,6.79,6.83,5625786.0,5.4285,5.4682,5.3888,5.4206,5625786.0
2017-01-31 10:00:00,6.83,6.85,6.8,6.81,1830276.0,5.4206,5.4365,5.3968,5.4047,1830276.0
2017-01-31 10:30:00,6.81,6.85,6.8,6.85,1177202.0,5.4047,5.4365,5.3968,5.4365,1177202.0
2017-01-31 11:00:00,6.84,6.85,6.83,6.85,985544.0,5.4285,5.4365,5.4206,5.4365,985544.0
2017-01-31 11:30:00,6.85,6.85,6.83,6.83,502392.0,5.4365,5.4365,5.4206,5.4206,502392.0
2017-01-31 12:00:00,6.83,6.84,6.82,6.83,415510.0,5.4206,5.4285,5.4127,5.4206,415510.0
2017-01-31 12:30:00,6.83,6.85,6.83,6.84,232876.0,5.4206,5.4365,5.4206,5.4285,232876.0
2017-01-31 13:00:00,6.84,6.86,6.84,6.86,264026.0,5.4285,5.4444,5.4285,5.4444,264026.0
2017-01-31 13:30:00,6.86,6.87,6.84,6.84,353718.0,5.4444,5.4523,5.4285,5.4285,353718.0
2017-01-31 14:00:00,6.85,6.86,6.84,6.85,462270.0,5.4365,5.4444,5.4285,5.4365,462270.0
2017-01-31 14:30:00,6.86,6.86,6.84,6.84,382850.0,5.4444,5.4444,5.4285,5.4285,382850.0
2017-01-31 15:00:00,6.84,6.88,6.84,6.87,1912198.0,5.4285,5.4603,5.4285,5.4523,1912198.0
2017-01-31 15:30:00,6.88,6.9,6.87,6.89,2410734.0,5.4603,5.4761,5.4523,5.4682,2410734.0
2017-02-01 09:30:00,6.98,7.0,6.78,6.81,3022880.0,5.5396,5.5555,5.3809,5.4047,3022880.0
2017-02-01 10:00:00,6.81,6.81,6.74,6.75,2232626.0,5.4047,5.4047,5.3492,5.3571,2232626.0
2017-02-01 10:30:00,6.75,6.78,6.72,6.73,2071768.0,5.3571,5.3809,5.3333,5.3412,2071768.0
2017-02-01 11:00:00,6.73,6.74,6.71,6.73,2396498.0,5.3412,5.3492,5.3254,5.3412,2396498.0
2017-02-01 11:30:00,6.73,6.77,6.73,6.77,1520422.0,5.3412,5.373,5.3412,5.373,1520422.0
2017-02-01 12:00:00,6.77,6.79,6.76,6.78,664938.0,5.373,5.3888,5.365,5.3809,664938.0
2017-02-01 12:30:00,6.79,6.8,6.77,6.78,1232948.0,5.3888,5.3968,5.373,5.3809,1232948.0
2017-02-01 13:00:00,6.77,6.78,6.75,6.76,366034.0,5.373,5.3809,5.3571,5.365,366034.0
2017-02-01 13:30:00,6.76,6.77,6.75,6.77,2731000.0,5.365,5.373,5.3571,5.373,2731000.0
2017-02-01 14:00:00,6.77,6.78,6.76,6.77,1018074.0,5.373,5.3809,5.365,5.373,1018074.0
2017-02-01 14:30:00,6.77,6.77,6.75,6.76,662976.0,5.373,5.373,5.3571,5.365,662976.0
2017-02-01 15:00:00,6.76,6.79,6.75,6.79,1987126.0,5.365,5.3888,5.3571,5.3888,1987126.0
2017-02-01 15:30:00,6.79,6.8,6.78,6.79,4071996.0,5.3888,5.3968,5.3809,5.3888,4071996.0
2017-02-02 09:30:00,6.96,6.98,6.9,6.9,5413638.0,5.5238,5.5396,5.4761,5.4761,5413638.0
2017-02-02 10:00:00,6.9,6.93,6.85,6.93,5476834.0,5.4761,5.5,5.4365,5.5,5476834.0
2017-02-02 10:30:00,6.93,6.94,6.91,6.93,1907952.0,5.5,5.5079,5.4841,5.5,1907952.0
2017-02-02 11:00:00,6.93,6.94,6.9,6.91,1026620.0,5.5,5.5079,5.4761,5.4841,1026620.0
2017-02-02 11:30:00,6.91,6.92,6.9,6.91,664794.0,5.4841,5.492,5.4761,5.4841,664794.0
2017-02-02 12:00:00,6.92,6.92,6.88,6.88,2020302.0,5.492,5.492,5.4603,5.4603,2020302.0
2017-02-02 12:30:00,6.88,6.88,6.87,6.88,2096614.0,5.4603,5.4603,5.4523,5.4603,2096614.0
2017-02-02 13:00:00,6.88,6.89,6.87,6.88,542092.0,5.4603,5.4682,5.4523,5.4603,542092.0
2017-02-02 13:30:00,6.88,6.89,6.87,6.87,2722232.0,5.4603,5.4682,5.4523,5.4523,2722232.0
2017-02-02 14:00:00,6.88,6.89,6.87,6.88,1374694.0,5.4603,5.4682,5.4523,5.4603,1374694.0
2017-02-02 14:30:00,6.88,6.91,6.87,6.89,2111698.0,5.4603,5.4841,5.4523,5.4682,2111698.0
2017-02-02 15:00:00,6.89,6.89,6.87,6.89,2234212.0,5.4682,5.4682,5.4523,5.4682,2234212.0
2017-02-02 15:30:00,6.89,6.89,6.87,6.88,3138044.0,5.4682,5.4682,5.4523,5.4603,3138044.0
2017-02-03 09:30:00,6.9,6.96,6.9,6.92,1305342.0,5.4761,5.5238,5.4761,5.492,1305342.0
2017-02-03 10:00:00,6.92,6.93,6.91,6.92,486750.0,5.492,5.5,5.4841,5.492,486750.0
2017-02-03 10:30:00,6.92,6.93,6.91,6.92,420666.0,5.492,5.5,5.4841,5.492,420666.0
2017-02-03 11:00:00,6.92,6.95,6.92,6.94,1174314.0,5.492,5.5158,5.492,5.5079,1174314.0
2017-02-03 11:30:00,6.94,6.94,6.93,6.93,208852.0,5.5079,5.5079,5.5,5.5,208852.0
2017-02-03 12:00:00,6.93,6.94,6.92,6.93,649668.0,5.5,5.5079,5.492,5.5,649668.0
2017-02-03 12:30:00,6.93,6.93,6.92,6.93,586002.0,5.5,5.5,5.492,5.5,586002.0
2017-02-03 13:00:00,6.93,6.93,6.93,6.93,205062.0,5.5,5.5,5.5,5.5,205062.0
2017-02-03 13:30:00,6.93,6.93,6.93,6.93,313010.0,5.5,5.5,5.5,5.5,313010.0
2017-02-03 14:00:00,6.93,6.93,6.93,6.93,205720.0,5.5,5.5,5.5,5.5,205720.0
2017-02-03 14:30:00,6.93,6.96,6.93,6.96,675568.0,5.5,5.5238,5.5,5.5238,675568.0
2017-02-03 15:00:00,6.96,6.96,6.95,6.96,462634.0,5.5238,5.5238,5.5158,5.5238,462634.0
2017-02-03 15:30:00,6.95,6.96,6.93,6.94,1341706.0,5.5158,5.5238,5.5,5.5079,1341706.0
2017-02-06 09:30:00,6.94,6.99,6.94,6.98,1483296.0,5.5079,5.5476,5.5079,5.5396,1483296.0
2017-02-06 10:00:00,6.98,6.99,6.97,6.98,741206.0,5.5396,5.5476,5.5317,5.5396,741206.0
2017-02-06 10:30:00,6.97,6.97,6.93,6.95,738064.0,5.5317,5.5317,5.5,5.5158,738064.0
2017-02-06 11:00:00,6.95,6.97,6.94,6.97,603344.0,5.5158,5.5317,5.5079,5.5317,603344.0
2017-02-06 11:30:00,6.97,6.97,6.96,6.96,365136.0,5.5317,5.5317,5.5238,5.5238,365136.0
2017-02-06 12:00:00,6.96,6.96,6.95,6.95,517932.0,5.5238,5.5238,5.5158,5.5158,517932.0
2017-02-06 12:30:00,6.95,6.95,6.9,6.92,1363644.0,5.5158,5.5158,5.4761,5.492,1363644.0
2017-02-06 13:00:00,6.92,6.94,6.92,6.93,623574.0,5.492,5.5079,5.492,5.5,623574.0
2017-02-06 13:30:00,6.93,6.94,6.92,6.93,717106.0,5.5,5.5079,5.492,5.5,717106.0
2017-02-06 14:00:00,6.93,6.94,6.91,6.92,982884.0,5.5,5.5079,5.4841,5.492,982884.0
2017-02-06 14:30:00,6.92,6.95,6.91,6.93,1522852.0,5.492,5.5158,5.4841,5.5,1522852.0
2017-02-06 15:00:00,6.93,6.94,6.93,6.93,1098500.0,5.5,5.5079,5.5,5.5,1098500.0
2017-02-06 15:30:00,6.93,6.93,6.93,6.93,1446390.0,5.5,5.5,5.5,5.5,1446390.0
2017-02-07 09:30:00,6.98,7.04,6.98,6.98,2783564.0,5.5396,5.5873,5.5396,5.5396,2783564.0
2017-02-07 10:00:00,6.98,7.0,6.98,7.0,1410706.0,5.5396,5.5555,5.5396,5.5555,1410706.0
2017-02-07 10:30:00,7.0,7.0,6.98,6.99,1362520.0,5.5555,5.5555,5.5396,5.5476,1362520.0
2017-02-07 11:00:00,6.99,7.0,6.97,6.99,2288786.0,5.5476,5.5555,5.5317,5.5476,2288786.0
2017-02-07 11:30:00,6.99,6.99,6.98,6.99,944646.0,5.5476,5.5476,5.5396,5.5476,944646.0
2017-02-07 12:00:00,6.99,7.01,6.98,6.99,1525640.0,5.5476,5.5635,5.5396,5.5476,1525640.0
2017-02-07 12:30:00,6.99,7.0,6.99,6.99,793722.0,5.5476,5.5555,5.5476,5.5476,793722.0
2017-02-07 13:00:00,6.99,7.0,6.99,7.0,335622.0,5.5476,5.5555,5.5476,5.5555,335622.0
2017-02-07 13:30:00,7.0,7.0,7.0,7.0,411564.0,5.5555,5.5555,5.5555,5.5555,411564.0
2017-02-07 14:00:00,7.0,7.01,7.0,7.01,820188.0,5.5555,5.5635,5.5555,5.5635,820188.0
2017-02-07 14:30:00,7.01,7.06,7.01,7.05,1880104.0,5.5635,5.6031,5.5635,5.5952,1880104.0
2017-02-07 15:00:00,7.06,7.07,7.04,7.05,1063240.0,5.6031,5.6111,5.5873,5.5952,1063240.0
2017-02-07 15:30:00,7.05,7.06,7.03,7.04,2244162.0,5.5952,5.6031,5.5793,5.5873,2244162.0
2017-02-08 09:30:00,7.05,7.05,6.93,6.96,3368626.0,5.5952,5.5952,5.5,5.5238,3368626.0
2017-02-08 10:00:00,6.96,6.96,6.93,6.96,1079802.0,5.5238,5.5238,5.5,5.5238,1079802.0
2017-02-08 10:30:00,6.96,6.99,6.95,6.98,1155692.0,5.5238,5.5476,5.5158,5.5396,1155692.0
2017-02-08 11:00:00,6.98,6.98,6.95,6.98,1593152.0,5.5396,5.5396,5.5158,5.5396,1593152.0
2017-02-08 11:30:00,6.98,6.99,6.96,6.98,1069000.0,5.5396,5.5476,5.5238,5.5396,1069000.0
2017-02-08 12:00:00,6.98,7.0,6.97,7.0,856188.0,5.5396,5.5555,5.5317,5.5555,856188.0
2017-02-08 12:30:00,7.0,7.0,6.99,7.0,817274.0,5.5555,5.5555,5.5476,5.5555,817274.0
2017-02-08 13:00:00,7.0,7.02,6.99,7.02,1048894.0,5.5555,5.5714,5.5476,5.5714,1048894.0
2017-02-08 13:30:00,7.02,7.03,7.01,7.03,539920.0,5.5714,5.5793,5.5635,5.5793,539920.0
2017-02-08 14:00:00,7.03,7.04,7.02,7.02,520386.0,5.5793,5.5873,5.5714,5.5714,520386.0
2017-02-08 14:30:00,7.02,7.05,7.02,7.05,647278.0,5.5714,5.5952,5.5714,5.5952,647278.0
2017-02-08 15:00:00,7.05,7.05,7.04,7.05,1069556.0,5.5952,5.5952,5.5873,5.5952,1069556.0
2017-02-08 15:30:00,7.05,7.07,7.05,7.06,2809766.0,5.5952,5.6111,5.5952,5.6031,2809766.0
2017-02-09 09:30:00,7.11,7.23,7.11,7.22,3013306.0,5.6428,5.7381,5.6428,5.7301,3013306.0
2017-02-09 10:00:00,7.22,7.22,7.18,7.22,1661628.0,5.7301,5.7301,5.6984,5.7301,1661628.0
2017-02-09 10:30:00,7.22,7.23,7.21,7.23,937802.0,5.7301,5.7381,5.7222,5.7381,937802.0
2017-02-09 11:00:00,7.23,7.32,7.23,7.3,3589916.0,5.7381,5.8095,5.7381,5.7936,3589916.0
2017-02-09 11:30:00,7.3,7.3,7.26,7.28,1532400.0,5.7936,5.7936,5.7619,5.7777,1532400.0
2017-02-09 12:00:00,7.28,7.3,7.28,7.29,836482.0,5.7777,5.7936,5.7777,5.7857,836482.0
2017-02-09 12:30:00,7.29,7.29,7.28,7.29,449394.0,5.7857,5.7857,5.7777,5.7857,449394.0
2017-02-09 13:00:00,7.29,7.31,7.27,7.3,1715446.0,5.7857,5.8015,5.7698,5.7936,1715446.0
2017-02-09 13:30:00,7.3,7.33,7.3,7.32,1051542.0,5.7936,5.8174,5.7936,5.8095,1051542.0
2017-02-09 14:00:00,7.32,7.32,7.29,7.31,1070130.0,5.8095,5.8095,5.7857,5.8015,1070130.0
2017-02-09 14:30:00,7.31,7.32,7.31,7.32,1269390.0,5.8015,5.8095,5.8015,5.8095,1269390.0
2017-02-09 15:00:00,7.32,7.32,7.3,7.31,1637460.0,5.8095,5.8095,5.7936,5.8015,1637460.0
2017-02-09 15:30:00,7.31,7.31,7.28,7.29,5141402.0,5.8015,5.8015,5.7777,5.7857,5141402.0
2017-02-10 09:30:00,7.29,7.34,7.28,7.3,1057692.0,5.7857,5.8254,5.7777,5.7936,1057692.0
2017-02-10 10:00:00,7.3,7.32,7.29,7.29,1216414.0,5.7936,5.8095,5.7857,5.7857,1216414.0
2017-02-10 10:30:00,7.29,7.32,7.28,7.3,1055118.0,5.7857,5.8095,5.7777,5.7936,1055118.0
2017-02-10 11:00:00,7.3,7.31,7.28,7.28,728800.0,5.7936,5.8015,5.7777,5.7777,728800.0
2017-02-10 11:30:00,7.29,7.3,7.28,7.29,492332.0,5.7857,5.7936,5.7777,5.7857,492332.0
2017-02-10 12:00:00,7.28,7.29,7.27,7.28,783108.0,5.7777,5.7857,5.7698,5.7777,783108.0
2017-02-10 12:30:00,7.28,7.29,7.28,7.29,653764.0,5.7777,5.7857,5.7777,5.7857,653764.0
2017-02-10 13:00:00,7.28,7.29,7.28,7.28,547866.0,5.7777,5.7857,5.7777,5.7777,547866.0
2017-02-10 13:30:00,7.28,7.28,7.25,7.26,1173288.0,5.7777,5.7777,5.7539,5.7619,1173288.0
2017-02-10 14:00:00,7.26,7.27,7.25,7.27,1012932.0,5.7619,5.7698,5.7539,5.7698,1012932.0
2017-02-10 14:30:00,7.27,7.28,7.25,7.26,970662.0,5.7698,5.7777,5.7539,5.7619,970662.0
2017-02-10 15:00:00,7.26,7.27,7.25,7.26,906192.0,5.7619,5.7698,5.7539,5.7619,906192.0
2017-02-10 15:30:00,7.26,7.26,7.25,7.26,2150860.0,5.7619,5.7619,5.7539,5.7619,2150860.0
2017-02-13 09:30:00,7.37,7.38,7.32,7.34,1939376.0,5.8492,5.8571,5.8095,5.8254,1939376.0
2017-02-13 10:00:00,7.34,7.36,7.32,7.35,2289028.0,5.8254,5.8412,5.8095,5.8333,2289028.0
2017-02-13 10:30:00,7.35,7.35,7.33,7.34,515214.0,5.8333,5.8333,5.8174,5.8254,515214.0
2017-02-13 11:00:00,7.34,7.34,7.33,7.34,1074110.0,5.8254,5.8254,5.8174,5.8254,1074110.0
2017-02-13 11:30:00,7.34,7.35,7.33,7.34,283936.0,5.8254,5.8333,5.8174,5.8254,283936.0
2017-02-13 12:00:00,7.34,7.34,7.33,7.33,741108.0,5.8254,5.8254,5.8174,5.8174,741108.0
2017-02-13 12:30:00,7.34,7.34,7.31,7.33,818890.0,5.8254,5.8254,5.8015,5.8174,818890.0
2017-02-13 13:00:00,7.32,7.34,7.32,7.33,1247854.0,5.8095,5.8254,5.8095,5.8174,1247854.0
2017-02-13 13:30:00,7.33,7.33,7.31,7.31,666150.0,5.8174,5.8174,5.8015,5.8015,666150.0
2017-02-13 14:00:00,7.32,7.34,7.31,7.33,643622.0,5.8095,5.8254,5.8015,5.8174,643622.0
2017-02-13 14:30:00,7.34,7.34,7.33,7.33,440370.0,5.8254,5.8254,5.8174,5.8174,440370.0
2017-02-13 15:00:00,7.33,7.33,7.32,7.33,442368.0,5.8174,5.8174,5.8095,5.8174,442368.0
2017-02-13 15:30:00,7.33,7.33,7.32,7.33,2227434.0,5.8174,5.8174,5.8095,5.8174,2227434.0
2017-02-14 09:30:00,7.38,7.41,7.35,7.4,1163918.0,5.8571,5.8809,5.8333,5.873,1163918.0
2017-02-14 10:00:00,7.4,7.4,7.38,7.39,556630.0,5.873,5.873,5.8571,5.865,556630.0
2017-02-14 10:30:00,7.39,7.39,7.38,7.38,525148.0,5.865,5.865,5.8571,5.8571,525148.0
2017-02-14 11:00:00,7.38,7.39,7.38,7.38,496986.0,5.8571,5.865,5.8571,5.8571,496986.0
2017-02-14 11:30:00,7.39,7.39,7.38,7.39,409134.0,5.865,5.865,5.8571,5.865,409134.0
2017-02-14 12:00:00,7.39,7.41,7.38,7.4,581452.0,5.865,5.8809,5.8571,5.873,581452.0
2017-02-14 12:30:00,7.4,7.42,7.4,7.42,1671802.0,5.873,5.8888,5.873,5.8888,1671802.0
2017-02-14 13:00:00,7.42,7.43,7.42,7.43,651120.0,5.8888,5.8968,5.8888,5.8968,651120.0
2017-02-14 13:30:00,7.43,7.43,7.43,7.43,273652.0,5.8968,5.8968,5.8968,5.8968,273652.0
2017-02-14 14:00:00,7.43,7.45,7.43,7.45,1599436.0,5.8968,5.9127,5.8968,5.9127,1599436.0
2017-02-14 14:30:00,7.45,7.48,7.44,7.46,2743172.0,5.9127,5.9365,5.9047,5.9206,2743172.0
2017-02-14 15:00:00,7.46,7.48,7.45,7.47,2055532.0,5.9206,5.9365,5.9127,5.9285,2055532.0
2017-02-14 15:30:00,7.47,7.47,7.44,7.46,4450356.0,5.9285,5.9285,5.9047,5.9206,4450356.0
2017-02-15 09:30:00,7.44,7.47,7.43,7.46,2216336.0,5.9047,5.9285,5.8968,5.9206,2216336.0
2017-02-15 10:00:00,7.46,7.46,7.43,7.45,646288.0,5.9206,5.9206,5.8968,5.9127,646288.0
2017-02-15 10:30:00,7.45,7.48,7.44,7.47,1051646.0,5.9127,5.9365,5.9047,5.9285,1051646.0
2017-02-15 11:00:00,7.47,7.51,7.45,7.46,1600958.0,5.9285,5.9603,5.9127,5.9206,1600958.0
2017-02-15 11:30:00,7.46,7.49,7.45,7.46,1490400.0,5.9206,5.9444,5.9127,5.9206,1490400.0
2017-02-15 12:00:00,7.46,7.46,7.44,7.44,482922.0,5.9206,5.9206,5.9047,5.9047,482922.0
2017-02-15 12:30:00,7.45,7.46,7.43,7.46,386172.0,5.9127,5.9206,5.8968,5.9206,386172.0
2017-02-15 13:00:00,7.46,7.46,7.44,7.45,328256.0,5.9206,5.9206,5.9047,5.9127,328256.0
2017-02-15 13:30:00,7.45,7.46,7.45,7.45,228770.0,5.9127,5.9206,5.9127,5.9127,228770.0
2017-02-15 14:00:00,7.45,7.45,7.43,7.45,445918.0,5.9127,5.9127,5.8968,5.9127,445918.0
2017-02-15 14:30:00,7.45,7.46,7.44,7.45,352992.0,5.9127,5.9206,5.9047,5.9127,352992.0
2017-02-15 15:00:00,7.44,7.45,7.43,7.43,303500.0,5.9047,5.9127,5.8968,5.8968,303500.0
2017-02-15 15:30:00,7.43,7.44,7.43,7.43,1344042.0,5.8968,5.9047,5.8968,5.8968,1344042.0
2017-02-16 09:30:00,7.59,7.62,7.56,7.58,1811510.0,6.0238,6.0476,6.0,6.0158,1811510.0
2017-02-16 10:00:00,7.58,7.62,7.57,7.59,649560.0,6.0158,6.0476,6.0079,6.0238,649560.0
2017-02-16 10:30:00,7.59,7.6,7.56,7.57,833914.0,6.0238,6.0317,6.0,6.0079,833914.0
2017-02-16 11:00:00,7.57,7.57,7.53,7.54,452452.0,6.0079,6.0079,5.9761,5.9841,452452.0
2017-02-16 11:30:00,7.54,7.55,7.51,7.52,539808.0,5.9841,5.992,5.9603,5.9682,539808.0
2017-02-16 12:00:00,7.52,7.53,7.52,7.52,449226.0,5.9682,5.9761,5.9682,5.9682,449226.0
2017-02-16 12:30:00,7.52,7.54,7.52,7.52,314210.0,5.9682,5.9841,5.9682,5.9682,314210.0
2017-02-16 13:00:00,7.53,7.53,7.52,7.52,154072.0,5.9761,5.9761,5.9682,5.9682,154072.0
2017-02-16 13:30:00,7.52,7.52,7.5,7.5,414556.0,5.9682,5.9682,5.9523,5.9523,414556.0
2017-02-16 14:00:00,7.5,7.5,7.48,7.48,541420.0,5.9523,5.9523,5.9365,5.9365,541420.0
2017-02-16 14:30:00,7.48,7.49,7.48,7.48,201462.0,5.9365,5.9444,5.9365,5.9365,201462.0
2017-02-16 15:00:00,7.48,7.5,7.48,7.5,459860.0,5.9365,5.9523,5.9365,5.9523,459860.0
2017-02-16 15:30:00,7.5,7.5,7.49,7.5,887064.0,5.9523,5.9523,5.9444,5.9523,887064.0
2017-02-17 09:30:00,7.46,7.47,7.43,7.46,532192.0,5.9206,5.9285,5.8968,5.9206,532192.0
2017-02-17 10:00:00,7.46,7.47,7.45,7.46,556008.0,5.9206,5.9285,5.9127,5.9206,556008.0
2017-02-17 10:30:00,7.46,7.48,7.46,7.47,237372.0,5.9206,5.9365,5.9206,5.9285,237372.0
2017-02-17 11:00:00,7.47,7.49,7.47,7.49,266756.0,5.9285,5.9444,5.9285,5.9444,266756.0
2017-02-17 11:30:00,7.48,7.49,7.46,7.46,520500.0,5.9365,5.9444,5.9206,5.9206,520500.0
2017-02-17 12:00:00,7.46,7.48,7.45,7.47,450506.0,5.9206,5.9365,5.9127,5.9285,450506.0
2017-02-17 12:30:00,7.47,7.47,7.45,7.46,194966.0,5.9285,5.9285,5.9127,5.9206,194966.0
2017-02-17 13:00:00,7.46,7.46,7.45,7.45,201810.0,5.9206,5.9206,5.9127,5.9127,201810.0
2017-02-17 13:30:00,7.45,7.46,7.44,7.45,281716.0,5.9127,5.9206,5.9047,5.9127,281716.0
2017-02-17 14:00:00,7.44,7.45,7.44,7.45,411382.0,5.9047,5.9127,5.9047,5.9127,411382.0
2017-02-17 14:30:00,7.45,7.45,7.43,7.44,208226.0,5.9127,5.9127,5.8968,5.9047,208226.0
2017-02-17 15:00:00,7.44,7.44,7.43,7.44,246134.0,5.9047,5.9047,5.8968,5.9047,246134.0
2017-02-17 15:30:00,7.44,7.45,7.43,7.45,1013292.0,5.9047,5.9127,5.8968,5.9127,1013292.0
2017-02-21 09:30:00,7.55,7.6,7.54,7.56,1297496.0,5.992,6.0317,5.9841,6.0,1297496.0
2017-02-21 10:00:00,7.56,7.59,7.56,7.58,1567322.0,6.0,6.0238,6.0,6.0158,1567322.0
2017-02-21 10:30:00,7.59,7.61,7.57,7.61,1039660.0,6.0238,6.0396,6.0079,6.0396,1039660.0
2017-02-21 11:00:00,7.61,7.62,7.6,7.62,781200.0,6.0396,6.0476,6.0317,6.0476,781200.0
2017-02-21 11:30:00,7.62,7.62,7.61,7.62,498660.0,6.0476,6.0476,6.0396,6.0476,498660.0
2017-02-21 12:00:00,7.62,7.63,7.61,7.62,514974.0,6.0476,6.0555,6.0396,6.0476,514974.0
2017-02-21 12:30:00,7.62,7.62,7.61,7.62,530534.0,6.0476,6.0476,6.0396,6.0476,530534.0
2017-02-21 13:00:00,7.62,7.62,7.61,7.62,1384020.0,6.0476,6.0476,6.0396,6.0476,1384020.0
2017-02-21 13:30:00,7.62,7.63,7.61,7.61,425440.0,6.0476,6.0555,6.0396,6.0396,425440.0
2017-02-21 14:00:00,7.62,7.62,7.61,7.62,373596.0,6.0476,6.0476,6.0396,6.0476,373596.0
2017-02-21 14:30:00,7.62,7.63,7.62,7.62,648052.0,6.0476,6.0555,6.0476,6.0476,648052.0
2017-02-21 15:00:00,7.62,7.62,7.61,7.61,958538.0,6.0476,6.0476,6.0396,6.0396,958538.0
2017-02-21 15:30:00,7.62,7.65,7.61,7.65,4328030.0,6.0476,6.0714,6.0396,6.0714,4328030.0
2017-02-22 09:30:00,7.49,7.55,7.48,7.53,4765766.0,5.9444,5.992,5.9365,5.9761,4765766.0
2017-02-22 10:00:00,7.53,7.55,7.53,7.55,1709920.0,5.9761,5.992,5.9761,5.992,1709920.0
2017-02-22 10:30:00,7.55,7.59,7.54,7.56,2104214.0,5.992,6.0238,5.9841,6.0,2104214.0
2017-02-22 11:00:00,7.56,7.57,7.54,7.54,908176.0,6.0,6.0079,5.9841,5.9841,908176.0
2017-02-22 11:30:00,7.54,7.56,7.54,7.54,432726.0,5.9841,6.0,5.9841,5.9841,432726.0
2017-02-22 12:00:00,7.55,7.55,7.53,7.54,825298.0,5.992,5.992,5.9761,5.9841,825298.0
2017-02-22 12:30:00,7.54,7.55,7.54,7.54,608222.0,5.9841,5.992,5.9841,5.9841,608222.0
2017-02-22 13:00:00,7.54,7.55,7.53,7.53,365492.0,5.9841,5.992,5.9761,5.9761,365492.0
2017-02-22 13:30:00,7.53,7.54,7.52,7.52,237486.0,5.9761,5.9841,5.9682,5.9682,237486.0
2017-02-22 14:00:00,7.52,7.53,7.51,7.52,527114.0,5.9682,5.9761,5.9603,5.9682,527114.0
2017-02-22 14:30:00,7.51,7.52,7.5,7.51,603392.0,5.9603,5.9682,5.9523,5.9603,603392.0
2017-02-22 15:00:00,7.51,7.52,7.51,7.52,680848.0,5.9603,5.9682,5.9603,5.9682,680848.0
2017-02-22 15:30:00,7.52,7.53,7.52,7.52,1951706.0,5.9682,5.9761,5.9682,5.9682,1951706.0
2017-02-23 09:30:00,7.61,7.65,7.6,7.64,1206836.0,6.0396,6.0714,6.0317,6.0634,1206836.0
2017-02-23 10:00:00,7.64,7.65,7.61,7.63,590278.0,6.0634,6.0714,6.0396,6.0555,590278.0
2017-02-23 10:30:00,7.63,7.63,7.61,7.62,442578.0,6.0555,6.0555,6.0396,6.0476,442578.0
2017-02-23 11:00:00,7.62,7.63,7.61,7.62,1110898.0,6.0476,6.0555,6.0396,6.0476,1110898.0
2017-02-23 11:30:00,7.62,7.62,7.61,7.62,460188.0,6.0476,6.0476,6.0396,6.0476,460188.0
2017-02-23 12:00:00,7.62,7.62,7.61,7.62,345158.0,6.0476,6.0476,6.0396,6.0476,345158.0
2017-02-23 12:30:00,7.62,7.62,7.6,7.62,443994.0,6.0476,6.0476,6.0317,6.0476,443994.0
2017-02-23 13:00:00,7.62,7.62,7.61,7.62,92056.0,6.0476,6.0476,6.0396,6.0476,92056.0
2017-02-23 13:30:00,7.62,7.62,7.61,7.61,202748.0,6.0476,6.0476,6.0396,6.0396,202748.0
2017-02-23 14:00:00,7.62,7.62,7.61,7.62,229158.0,6.0476,6.0476,6.0396,6.0476,229158.0
2017-02-23 14:30:00,7.62,7.62,7.61,7.62,117434.0,6.0476,6.0476,6.0396,6.0476,117434.0
2017-02-23 15:00:00,7.62,7.62,7.6,7.6,497468.0,6.0476,6.0476,6.0317,6.0317,497468.0
2017-02-23 15:30:00,7.6,7.6,7.59,7.59,1547044.0,6.0317,6.0317,6.0238,6.0238,1547044.0
2017-02-24 09:30:00,7.55,7.57,7.52,7.56,1092326.0,5.992,6.0079,5.9682,6.0,1092326.0
2017-02-24 10:00:00,7.56,7.59,7.55,7.57,1010926.0,6.0,6.0238,5.992,6.0079,1010926.0
2017-02-24 10:30:00,7.57,7.58,7.57,7.57,374654.0,6.0079,6.0158,6.0079,6.0079,374654.0
2017-02-24 11:00:00,7.57,7.6,7.57,7.59,754732.0,6.0079,6.0317,6.0079,6.0238,754732.0
2017-02-24 11:30:00,7.59,7.59,7.58,7.58,129722.0,6.0238,6.0238,6.0158,6.0158,129722.0
2017-02-24 12:00:00,7.58,7.59,7.58,7.58,309782.0,6.0158,6.0238,6.0158,6.0158,309782.0
2017-02-24 12:30:00,7.58,7.58,7.58,7.58,109010.0,6.0158,6.0158,6.0158,6.0158,109010.0
2017-02-24 13:00:00,7.58,7.58,7.58,7.58,55194.0,6.0158,6.0158,6.0158,6.0158,55194.0
2017-02-24 13:30:00,7.58,7.58,7.58,7.58,180236.0,6.0158,6.0158,6.0158,6.0158,180236.0
2017-02-24 14:00:00,7.58,7.58,7.58,7.58,222478.0,6.0158,6.0158,6.0158,6.0158,222478.0
2017-02-24 14:30:00,7.58,7.59,7.58,7.58,412402.0,6.0158,6.0238,6.0158,6.0158,412402.0
2017-02-24 15:00:00,7.58,7.59,7.58,7.59,465654.0,6.0158,6.0238,6.0158,6.0238,465654.0
2017-02-24 15:30:00,7.58,7.6,7.58,7.6,1295442.0,6.0158,6.0317,6.0158,6.0317,1295442.0
2017-02-27 09:30:00,7.62,7.63,7.57,7.58,1482056.0,6.0476,6.0555,6.0079,6.0158,1482056.0
2017-02-27 10:00:00,7.58,7.59,7.57,7.58,584190.0,6.0158,6.0238,6.0079,6.0158,584190.0
2017-02-27 10:30:00,7.58,7.59,7.57,7.58,597552.0,6.0158,6.0238,6.0079,6.0158,597552.0
2017-02-27 11:00:00,7.58,7.59,7.58,7.58,349670.0,6.0158,6.0238,6.0158,6.0158,349670.0
2017-02-27 11:30:00,7.58,7.59,7.58,7.58,298804.0,6.0158,6.0238,6.0158,6.0158,298804.0
2017-02-27 12:00:00,7.58,7.58,7.58,7.58,119900.0,6.0158,6.0158,6.0158,6.0158,119900.0
2017-02-27 12:30:00,7.58,7.59,7.58,7.58,239844.0,6.0158,6.0238,6.0158,6.0158,239844.0
2017-02-27 13:00:00,7.58,7.59,7.58,7.58,825560.0,6.0158,6.0238,6.0158,6.0158,825560.0
2017-02-27 13:30:00,7.58,7.59,7.58,7.58,432948.0,6.0158,6.0238,6.0158,6.0158,432948.0
2017-02-27 14:00:00,7.58,7.6,7.58,7.6,200314.0,6.0158,6.0317,6.0158,6.0317,200314.0
2017-02-27 14:30:00,7.6,7.61,7.59,7.61,1176158.0,6.0317,6.0396,6.0238,6.0396,1176158.0
2017-02-27 15:00:00,7.6,7.63,7.6,7.61,482846.0,6.0317,6.0555,6.0317,6.0396,482846.0
2017-02-27 15:30:00,7.61,7.61,7.6,7.61,1205702.0,6.0396,6.0396,6.0317,6.0396,1205702.0
2017-02-28 09:30:00,7.64,7.65,7.57,7.58,1157014.0,6.0634,6.0714,6.0079,6.0158,1157014.0
2017-02-28 10:00:00,7.58,7.58,7.57,7.57,195332.0,6.0158,6.0158,6.0079,6.0079,195332.0
2017-02-28 10:30:00,7.57,7.59,7.57,7.59,253520.0,6.0079,6.0238,6.0079,6.0238,253520.0
2017-02-28 11:00:00,7.59,7.59,7.57,7.58,660110.0,6.0238,6.0238,6.0079,6.0158,660110.0
2017-02-28 11:30:00,7.58,7.59,7.58,7.59,277668.0,6.0158,6.0238,6.0158,6.0238,277668.0
2017-02-28 12:00:00,7.59,7.59,7.57,7.58,322208.0,6.0238,6.0238,6.0079,6.0158,322208.0
2017-02-28 12:30:00,7.58,7.6,7.58,7.58,388708.0,6.0158,6.0317,6.0158,6.0158,388708.0
2017-02-28 13:00:00,7.58,7.6,7.58,7.58,819462.0,6.0158,6.0317,6.0158,6.0158,819462.0
2017-02-28 13:30:00,7.58,7.59,7.58,7.59,124862.0,6.0158,6.0238,6.0158,6.0238,124862.0
2017-02-28 14:00:00,7.59,7.6,7.58,7.58,924556.0,6.0238,6.0317,6.0158,6.0158,924556.0
2017-02-28 14:30:00,7.58,7.59,7.57,7.59,750840.0,6.0158,6.0238,6.0079,6.0238,750840.0
2017-02-28 15:00:00,7.59,7.6,7.59,7.59,632404.0,6.0238,6.0317,6.0238,6.0238,632404.0
2017-02-28 15:30:00,7.59,7.59,7.57,7.58,1983530.0,6.0238,6.0238,6.0079,6.0158,1983530.0
2017-03-01 09:30:00,7.7,7.7,7.63,7.64,1744882.0,6.1111,6.1111,6.0555,6.0634,1744882.0
2017-03-01 10:00:00,7.64,7.64,7.63,7.64,535096.0,6.0634,6.0634,6.0555,6.0634,535096.0
2017-03-01 10:30:00,7.64,7.66,7.63,7.65,803254.0,6.0634,6.0793,6.0555,6.0714,803254.0
2017-03-01 11:00:00,7.65,7.68,7.65,7.66,618718.0,6.0714,6.0952,6.0714,6.0793,618718.0
2017-03-01 11:30:00,7.66,7.67,7.66,7.66,256006.0,6.0793,6.0873,6.0793,6.0793,256006.0
2017-03-01 12:00:00,7.66,7.67,7.64,7.66,697342.0,6.0793,6.0873,6.0634,6.0793,697342.0
2017-03-01 12:30:00,7.66,7.66,7.64,7.64,530466.0,6.0793,6.0793,6.0634,6.0634,530466.0
2017-03-01 13:00:00,7.65,7.65,7.64,7.65,239810.0,6.0714,6.0714,6.0634,6.0714,239810.0
2017-03-01 13:30:00,7.65,7.66,7.65,7.66,207782.0,6.0714,6.0793,6.0714,6.0793,207782.0
2017-03-01 14:00:00,7.66,7.66,7.64,7.66,435676.0,6.0793,6.0793,6.0634,6.0793,435676.0
2017-03-01 14:30:00,7.66,7.68,7.65,7.67,671258.0,6.0793,6.0952,6.0714,6.0873,671258.0
2017-03-01 15:00:00,7.67,7.68,7.67,7.68,880640.0,6.0873,6.0952,6.0873,6.0952,880640.0
2017-03-01 15:30:00,7.68,7.68,7.66,7.68,2454160.0,6.0952,6.0952,6.0793,6.0952,2454160.0
2017-03-02 09:30:00,7.61,7.65,7.58,7.65,1257088.0,6.0396,6.0714,6.0158,6.0714,1257088.0
2017-03-02 10:00:00,7.65,7.68,7.65,7.66,541420.0,6.0714,6.0952,6.0714,6.0793,541420.0
2017-03-02 10:30:00,7.66,7.66,7.64,7.65,446458.0,6.0793,6.0793,6.0634,6.0714,446458.0
2017-03-02 11:00:00,7.65,7.66,7.64,7.65,664992.0,6.0714,6.0793,6.0634,6.0714,664992.0
2017-03-02 11:30:00,7.65,7.66,7.65,7.65,356638.0,6.0714,6.0793,6.0714,6.0714,356638.0
2017-03-02 12:00:00,7.65,7.65,7.64,7.64,213540.0,6.0714,6.0714,6.0634,6.0634,213540.0
2017-03-02 12:30:00,7.64,7.64,7.63,7.64,198356.0,6.0634,6.0634,6.0555,6.0634,198356.0
2017-03-02 13:00:00,7.64,7.64,7.63,7.64,310818.0,6.0634,6.0634,6.0555,6.0634,310818.0
2017-03-02 13:30:00,7.64,7.64,7.63,7.64,103396.0,6.0634,6.0634,6.0555,6.0634,103396.0
2017-03-02 14:00:00,7.64,7.65,7.63,7.65,519018.0,6.0634,6.0714,6.0555,6.0714,519018.0
2017-03-02 14:30:00,7.65,7.65,7.64,7.64,285358.0,6.0714,6.0714,6.0634,6.0634,285358.0
2017-03-02 15:00:00,7.64,7.65,7.64,7.65,661018.0,6.0634,6.0714,6.0634,6.0714,661018.0
2017-03-02 15:30:00,7.65,7.66,7.64,7.65,996392.0,6.0714,6.0793,6.0634,6.0714,996392.0
2017-03-03 09:30:00,7.69,7.74,7.68,7.68,1105842.0,6.1031,6.1428,6.0952,6.0952,1105842.0
2017-03-03 10:00:00,7.68,7.69,7.66,7.66,1056000.0,6.0952,6.1031,6.0793,6.0793,1056000.0
2017-03-03 10:30:00,7.67,7.68,7.66,7.67,513202.0,6.0873,6.0952,6.0793,6.0873,513202.0
2017-03-03 11:00:00,7.67,7.67,7.65,7.65,740640.0,6.0873,6.0873,6.0714,6.0714,740640.0
2017-03-03 11:30:00,7.65,7.65,7.64,7.64,307968.0,6.0714,6.0714,6.0634,6.0634,307968.0
2017-03-03 12:00:00,7.65,7.66,7.64,7.65,988966.0,6.0714,6.0793,6.0634,6.0714,988966.0
2017-03-03 12:30:00,7.65,7.66,7.65,7.66,206714.0,6.0714,6.0793,6.0714,6.0793,206714.0
2017-03-03 13:00:00,7.66,7.68,7.65,7.68,803166.0,6.0793,6.0952,6.0714,6.0952,803166.0
2017-03-03 13:30:00,7.68,7.68,7.67,7.68,139794.0,6.0952,6.0952,6.0873,6.0952,139794.0
2017-03-03 14:00:00,7.68,7.68,7.67,7.67,152148.0,6.0952,6.0952,6.0873,6.0873,152148.0
2017-03-03 14:30:00,7.67,7.68,7.67,7.68,277072.0,6.0873,6.0952,6.0873,6.0952,277072.0
2017-03-03 15:00:00,7.68,7.68,7.67,7.68,471178.0,6.0952,6.0952,6.0873,6.0952,471178.0
2017-03-03 15:30:00,7.68,7.69,7.68,7.69,1540036.0,6.0952,6.1031,6.0952,6.1031,1540036.0
2017-03-06 09:30:00,7.65,7.68,7.58,7.59,5013322.0,6.0714,6.0952,6.0158,6.0238,5013322.0
2017-03-06 10:00:00,7.59,7.59,7.55,7.56,2213634.0,6.0238,6.0238,5.992,6.0,2213634.0
2017-03-06 10:30:00,7.56,7.57,7.55,7.55,800362.0,6.0,6.0079,5.992,5.992,800362.0
2017-03-06 11:00:00,7.56,7.57,7.55,7.57,922606.0,6.0,6.0079,5.992,6.0079,922606.0
2017-03-06 11:30:00,7.57,7.57,7.54,7.54,568746.0,6.0079,6.0079,5.9841,5.9841,568746.0
2017-03-06 12:00:00,7.55,7.55,7.54,7.55,907336.0,5.992,5.992,5.9841,5.992,907336.0
2017-03-06 12:30:00,7.55,7.59,7.55,7.59,954840.0,5.992,6.0238,5.992,6.0238,954840.0
2017-03-06 13:00:00,7.59,7.6,7.58,7.59,314252.0,6.0238,6.0317,6.0158,6.0238,314252.0
2017-03-06 13:30:00,7.59,7.6,7.58,7.59,338932.0,6.0238,6.0317,6.0158,6.0238,338932.0
2017-03-06 14:00:00,7.59,7.61,7.58,7.6,428512.0,6.0238,6.0396,6.0158,6.0317,428512.0
2017-03-06 14:30:00,7.6,7.61,7.59,7.59,288758.0,6.0317,6.0396,6.0238,6.0238,288758.0
2017-03-06 15:00:00,7.6,7.6,7.58,7.58,723586.0,6.0317,6.0317,6.0158,6.0158,723586.0
2017-03-06 15:30:00,7.58,7.59,7.57,7.59,1592326.0,6.0158,6.0238,6.0079,6.0238,1592326.0
2017-03-07 09:30:00,7.56,7.59,7.5,7.52,3489452.0,6.0,6.0238,5.9523,5.9682,3489452.0
2017-03-07 10:00:00,7.52,7.56,7.52,7.55,1105066.0,5.9682,6.0,5.9682,5.992,1105066.0
2017-03-07 10:30:00,7.55,7.57,7.54,7.54,644716.0,5.992,6.0079,5.9841,5.9841,644716.0
2017-03-07 11:00:00,7.54,7.55,7.54,7.54,754014.0,5.9841,5.992,5.9841,5.9841,754014.0
2017-03-07 11:30:00,7.54,7.54,7.54,7.54,383514.0,5.9841,5.9841,5.9841,5.9841,383514.0
2017-03-07 12:00:00,7.54,7.54,7.53,7.54,1221778.0,5.9841,5.9841,5.9761,5.9841,1221778.0
2017-03-07 12:30:00,7.53,7.54,7.53,7.53,396116.0,5.9761,5.9841,5.9761,5.9761,396116.0
2017-03-07 13:00:00,7.53,7.54,7.53,7.53,403742.0,5.9761,5.9841,5.9761,5.9761,403742.0
2017-03-07 13:30:00,7.53,7.53,7.48,7.49,3678922.0,5.9761,5.9761,5.9365,5.9444,3678922.0
2017-03-07 14:00:00,7.49,7.51,7.48,7.5,1308792.0,5.9444,5.9603,5.9365,5.9523,1308792.0
2017-03-07 14:30:00,7.5,7.53,7.5,7.52,1580850.0,5.9523,5.9761,5.9523,5.9682,1580850.0
2017-03-07 15:00:00,7.52,7.53,7.52,7.52,1283162.0,5.9682,5.9761,5.9682,5.9682,1283162.0
2017-03-07 15:30:00,7.52,7.52,7.5,7.51,4364048.0,5.9682,5.9682,5.9523,5.9603,4364048.0
2017-03-08 09:30:00,7.5,7.52,7.49,7.51,1481366.0,5.9523,5.9682,5.9444,5.9603,1481366.0
2017-03-08 10:00:00,7.51,7.54,7.5,7.53,1162946.0,5.9603,5.9841,5.9523,5.9761,1162946.0
2017-03-08 10:30:00,7.53,7.54,7.52,7.54,588864.0,5.9761,5.9841,5.9682,5.9841,588864.0
2017-03-08 11:00:00,7.54,7.55,7.52,7.52,349284.0,5.9841,5.992,5.9682,5.9682,349284.0
2017-03-08 11:30:00,7.52,7.52,7.5,7.5,321362.0,5.9682,5.9682,5.9523,5.9523,321362.0
2017-03-08 12:00:00,7.5,7.51,7.49,7.5,695190.0,5.9523,5.9603,5.9444,5.9523,695190.0
2017-03-08 12:30:00,7.5,7.51,7.49,7.5,1208054.0,5.9523,5.9603,5.9444,5.9523,1208054.0
2017-03-08 13:00:00,7.5,7.5,7.49,7.49,396036.0,5.9523,5.9523,5.9444,5.9444,396036.0
2017-03-08 13:30:00,7.49,7.5,7.49,7.49,241090.0,5.9444,5.9523,5.9444,5.9444,241090.0
2017-03-08 14:00:00,7.49,7.49,7.47,7.48,639538.0,5.9444,5.9444,5.9285,5.9365,639538.0
2017-03-08 14:30:00,7.47,7.48,7.47,7.47,343266.0,5.9285,5.9365,5.9285,5.9285,343266.0
2017-03-08 15:00:00,7.47,7.49,7.47,7.48,784890.0,5.9285,5.9444,5.9285,5.9365,784890.0
2017-03-08 15:30:00,7.48,7.5,7.48,7.49,1954922.0,5.9365,5.9523,5.9365,5.9444,1954922.0
2017-03-09 09:30:00,7.52,7.55,7.5,7.5,1441964.0,5.9682,5.992,5.9523,5.9523,1441964.0
2017-03-09 10:00:00,7.5,7.51,7.47,7.48,1533752.0,5.9523,5.9603,5.9285,5.9365,1533752.0
2017-03-09 10:30:00,7.48,7.49,7.47,7.49,1368248.0,5.9365,5.9444,5.9285,5.9444,1368248.0
2017-03-09 11:00:00,7.49,7.52,7.49,7.52,613270.0,5.9444,5.9682,5.9444,5.9682,613270.0
2017-03-09 11:30:00,7.52,7.54,7.51,7.54,816590.0,5.9682,5.9841,5.9603,5.9841,816590.0
2017-03-09 12:00:00,7.54,7.56,7.53,7.55,584348.0,5.9841,6.0,5.9761,5.992,584348.0
2017-03-09 12:30:00,7.56,7.6,7.55,7.6,1344180.0,6.0,6.0317,5.992,6.0317,1344180.0
2017-03-09 13:00:00,7.6,7.62,7.59,7.6,808158.0,6.0317,6.0476,6.0238,6.0317,808158.0
2017-03-09 13:30:00,7.6,7.6,7.58,7.58,560708.0,6.0317,6.0317,6.0158,6.0158,560708.0
2017-03-09 14:00:00,7.59,7.59,7.57,7.58,835896.0,6.0238,6.0238,6.0079,6.0158,835896.0
2017-03-09 14:30:00,7.58,7.59,7.57,7.58,793874.0,6.0158,6.0238,6.0079,6.0158,793874.0
2017-03-09 15:00:00,7.58,7.6,7.58,7.59,798386.0,6.0158,6.0317,6.0158,6.0238,798386.0
2017-03-09 15:30:00,7.6,7.62,7.59,7.61,3095306.0,6.0317,6.0476,6.0238,6.0396,3095306.0
2017-03-10 09:30:00,7.64,7.69,7.64,7.68,1038360.0,6.0634,6.1031,6.0634,6.0952,1038360.0
2017-03-10 10:00:00,7.68,7.7,7.67,7.7,877436.0,6.0952,6.1111,6.0873,6.1111,877436.0
2017-03-10 10:30:00,7.7,7.71,7.69,7.71,797966.0,6.1111,6.119,6.1031,6.119,797966.0
2017-03-10 11:00:00,7.71,7.74,7.7,7.73,520132.0,6.119,6.1428,6.1111,6.1349,520132.0
2017-03-10 11:30:00,7.73,7.73,7.71,7.71,716868.0,6.1349,6.1349,6.119,6.119,716868.0
2017-03-10 12:00:00,7.71,7.73,7.71,7.73,482980.0,6.119,6.1349,6.119,6.1349,482980.0
2017-03-10 12:30:00,7.73,7.73,7.72,7.72,629544.0,6.1349,6.1349,6.1269,6.1269,629544.0
2017-03-10 13:00:00,7.73,7.73,7.7,7.71,460662.0,6.1349,6.1349,6.1111,6.119,460662.0
2017-03-10 13:30:00,7.71,7.73,7.71,7.73,305172.0,6.119,6.1349,6.119,6.1349,305172.0
2017-03-10 14:00:00,7.73,7.73,7.72,7.73,352728.0,6.1349,6.1349,6.1269,6.1349,352728.0
2017-03-10 14:30:00,7.73,7.75,7.72,7.73,836036.0,6.1349,6.1507,6.1269,6.1349,836036.0
2017-03-10 15:00:00,7.73,7.73,7.71,7.73,779738.0,6.1349,6.1349,6.119,6.1349,779738.0
2017-03-10 15:30:00,7.73,7.76,7.73,7.75,2825180.0,6.1349,6.1587,6.1349,6.1507,2825180.0
2017-03-13 09:30:00,7.82,7.84,7.78,7.84,1151594.0,6.2063,6.2222,6.1746,6.2222,1151594.0
2017-03-13 10:00:00,7.84,7.84,7.8,7.8,664586.0,6.2222,6.2222,6.1904,6.1904,664586.0
2017-03-13 10:30:00,7.8,7.84,7.79,7.82,1157424.0,6.1904,6.2222,6.1825,6.2063,1157424.0
2017-03-13 11:00:00,7.83,7.83,7.77,7.78,1741036.0,6.2142,6.2142,6.1666,6.1746,1741036.0
2017-03-13 11:30:00,7.78,7.78,7.76,7.77,1029324.0,6.1746,6.1746,6.1587,6.1666,1029324.0
2017-03-13 12:00:00,7.77,7.79,7.77,7.79,526238.0,6.1666,6.1825,6.1666,6.1825,526238.0
2017-03-13 12:30:00,7.79,7.82,7.78,7.82,931458.0,6.1825,6.2063,6.1746,6.2063,931458.0
2017-03-13 13:00:00,7.82,7.82,7.79,7.79,614688.0,6.2063,6.2063,6.1825,6.1825,614688.0
2017-03-13 13:30:00,7.8,7.8,7.79,7.8,678542.0,6.1904,6.1904,6.1825,6.1904,678542.0
2017-03-13 14:00:00,7.8,7.8,7.79,7.8,530674.0,6.1904,6.1904,6.1825,6.1904,530674.0
2017-03-13 14:30:00,7.8,7.82,7.8,7.81,603558.0,6.1904,6.2063,6.1904,6.1984,603558.0
2017-03-13 15:00:00,7.81,7.81,7.8,7.8,780540.0,6.1984,6.1984,6.1904,6.1904,780540.0
2017-03-13 15:30:00,7.81,7.81,7.79,7.8,2599792.0,6.1984,6.1984,6.1825,6.1904,2599792.0
2017-03-14 09:30:00,7.8,7.81,7.77,7.78,1520926.0,6.1904,6.1984,6.1666,6.1746,1520926.0
2017-03-14 10:00:00,7.78,7.79,7.75,7.75,1498304.0,6.1746,6.1825,6.1507,6.1507,1498304.0
2017-03-14 10:30:00,7.76,7.76,7.73,7.73,1265178.0,6.1587,6.1587,6.1349,6.1349,1265178.0
2017-03-14 11:00:00,7.73,7.76,7.72,7.76,707054.0,6.1349,6.1587,6.1269,6.1587,707054.0
2017-03-14 11:30:00,7.76,7.78,7.76,7.76,489080.0,6.1587,6.1746,6.1587,6.1587,489080.0
2017-03-14 12:00:00,7.77,7.77,7.76,7.77,210420.0,6.1666,6.1666,6.1587,6.1666,210420.0
2017-03-14 12:30:00,7.77,7.77,7.76,7.76,84928.0,6.1666,6.1666,6.1587,6.1587,84928.0
2017-03-14 13:00:00,7.77,7.79,7.76,7.79,530902.0,6.1666,6.1825,6.1587,6.1825,530902.0
2017-03-14 13:30:00,7.79,7.79,7.78,7.79,119246.0,6.1825,6.1825,6.1746,6.1825,119246.0
2017-03-14 14:00:00,7.79,7.79,7.78,7.79,145244.0,6.1825,6.1825,6.1746,6.1825,145244.0
2017-03-14 14:30:00,7.78,7.79,7.78,7.78,450990.0,6.1746,6.1825,6.1746,6.1746,450990.0
2017-03-14 15:00:00,7.78,7.78,7.78,7.78,585370.0,6.1746,6.1746,6.1746,6.1746,585370.0
2017-03-14 15:30:00,7.78,7.79,7.78,7.78,1683820.0,6.1746,6.1825,6.1746,6.1746,1683820.0
2017-03-15 09:30:00,7.69,7.71,7.67,7.71,750060.0,6.1031,6.119,6.0873,6.119,750060.0
2017-03-15 10:00:00,7.72,7.74,7.71,7.73,568868.0,6.1269,6.1428,6.119,6.1349,568868.0
2017-03-15 10:30:00,7.73,7.74,7.71,7.71,507432.0,6.1349,6.1428,6.119,6.119,507432.0
2017-03-15 11:00:00,7.71,7.72,7.7,7.71,400016.0,6.119,6.1269,6.1111,6.119,400016.0
2017-03-15 11:30:00,7.71,7.71,7.7,7.7,171958.0,6.119,6.119,6.1111,6.1111,171958.0
2017-03-15 12:00:00,7.71,7.71,7.68,7.68,604616.0,6.119,6.119,6.0952,6.0952,604616.0
2017-03-15 12:30:00,7.68,7.68,7.66,7.67,579948.0,6.0952,6.0952,6.0793,6.0873,579948.0
2017-03-15 13:00:00,7.67,7.67,7.67,7.67,107946.0,6.0873,6.0873,6.0873,6.0873,107946.0
2017-03-15 13:30:00,7.67,7.67,7.61,7.65,826032.0,6.0873,6.0873,6.0396,6.0714,826032.0
2017-03-15 14:00:00,7.65,7.7,7.64,7.68,670886.0,6.0714,6.1111,6.0634,6.0952,670886.0
2017-03-15 14:30:00,7.68,7.7,7.66,7.69,737614.0,6.0952,6.1111,6.0793,6.1031,737614.0
2017-03-15 15:00:00,7.69,7.71,7.69,7.71,469164.0,6.1031,6.119,6.1031,6.119,469164.0
2017-03-15 15:30:00,7.71,7.71,7.7,7.71,1069132.0,6.119,6.119,6.1111,6.119,1069132.0
2017-03-16 09:30:00,7.86,7.95,7.83,7.95,2386916.0,6.238,6.3095,6.2142,6.3095,2386916.0
2017-03-16 10:00:00,7.95,7.96,7.89,7.9,1855620.0,6.3095,6.3174,6.2619,6.2698,1855620.0
2017-03-16 10:30:00,7.89,7.91,7.85,7.86,1434276.0,6.2619,6.2777,6.2301,6.238,1434276.0
2017-03-16 11:00:00,7.86,7.88,7.85,7.87,787606.0,6.238,6.2539,6.2301,6.246,787606.0
2017-03-16 11:30:00,7.87,7.9,7.87,7.9,774718.0,6.246,6.2698,6.246,6.2698,774718.0
2017-03-16 12:00:00,7.9,7.91,7.87,7.87,1301474.0,6.2698,6.2777,6.246,6.246,1301474.0
2017-03-16 12:30:00,7.87,7.88,7.86,7.86,526560.0,6.246,6.2539,6.238,6.238,526560.0
2017-03-16 13:00:00,7.86,7.86,7.82,7.83,734554.0,6.238,6.238,6.2063,6.2142,734554.0
2017-03-16 13:30:00,7.83,7.83,7.82,7.82,407676.0,6.2142,6.2142,6.2063,6.2063,407676.0
2017-03-16 14:00:00,7.82,7.84,7.82,7.84,651580.0,6.2063,6.2222,6.2063,6.2222,651580.0
2017-03-16 14:30:00,7.84,7.87,7.81,7.86,1386198.0,6.2222,6.246,6.1984,6.238,1386198.0
2017-03-16 15:00:00,7.86,7.87,7.85,7.87,877210.0,6.238,6.246,6.2301,6.246,877210.0
2017-03-16 15:30:00,7.87,7.89,7.86,7.89,2663346.0,6.246,6.2619,6.238,6.2619,2663346.0
2017-03-17 09:30:00,7.9,7.92,7.85,7.85,3839074.0,6.2698,6.2857,6.2301,6.2301,3839074.0
2017-03-17 10:00:00,7.85,7.86,7.81,7.82,2340842.0,6.2301,6.238,6.1984,6.2063,2340842.0
2017-03-17 10:30:00,7.83,7.85,7.82,7.84,1316512.0,6.2142,6.2301,6.2063,6.2222,1316512.0
2017-03-17 11:00:00,7.84,7.84,7.71,7.75,5162268.0,6.2222,6.2222,6.119,6.1507,5162268.0
2017-03-17 11:30:00,7.75,7.77,7.66,7.67,2646852.0,6.1507,6.1666,6.0793,6.0873,2646852.0
2017-03-17 12:00:00,7.67,7.69,7.63,7.66,2245364.0,6.0873,6.1031,6.0555,6.0793,2245364.0
2017-03-17 12:30:00,7.66,7.69,7.65,7.66,791970.0,6.0793,6.1031,6.0714,6.0793,791970.0
2017-03-17 13:00:00,7.66,7.71,7.66,7.71,674030.0,6.0793,6.119,6.0793,6.119,674030.0
2017-03-17 13:30:00,7.71,7.72,7.7,7.72,569200.0,6.119,6.1269,6.1111,6.1269,569200.0
2017-03-17 14:00:00,7.72,7.73,7.7,7.7,855506.0,6.1269,6.1349,6.1111,6.1111,855506.0
2017-03-17 14:30:00,7.7,7.71,7.68,7.68,723570.0,6.1111,6.119,6.0952,6.0952,723570.0
2017-03-17 15:00:00,7.69,7.7,7.68,7.68,889708.0,6.1031,6.1111,6.0952,6.0952,889708.0
2017-03-17 15:30:00,7.68,7.7,7.65,7.67,6770512.0,6.0952,6.1111,6.0714,6.0873,6770512.0
2017-03-20 09:30:00,7.75,7.78,7.68,7.75,1945338.0,6.1507,6.1746,6.0952,6.1507,1945338.0
2017-03-20 10:00:00,7.75,7.79,7.75,7.77,1502732.0,6.1507,6.1825,6.1507,6.1666,1502732.0
2017-03-20 10:30:00,7.76,7.81,7.76,7.79,926618.0,6.1587,6.1984,6.1587,6.1825,926618.0
2017-03-20 11:00:00,7.79,7.79,7.73,7.73,844206.0,6.1825,6.1825,6.1349,6.1349,844206.0
2017-03-20 11:30:00,7.73,7.75,7.72,7.73,952642.0,6.1349,6.1507,6.1269,6.1349,952642.0
2017-03-20 12:00:00,7.73,7.75,7.71,7.73,750756.0,6.1349,6.1507,6.119,6.1349,750756.0
2017-03-20 12:30:00,7.73,7.73,7.71,7.73,396014.0,6.1349,6.1349,6.119,6.1349,396014.0
2017-03-20 13:00:00,7.73,7.74,7.73,7.74,531348.0,6.1349,6.1428,6.1349,6.1428,531348.0
2017-03-20 13:30:00,7.73,7.75,7.73,7.74,450798.0,6.1349,6.1507,6.1349,6.1428,450798.0
2017-03-20 14:00:00,7.73,7.74,7.73,7.73,388492.0,6.1349,6.1428,6.1349,6.1349,388492.0
2017-03-20 14:30:00,7.73,7.73,7.72,7.73,575272.0,6.1349,6.1349,6.1269,6.1349,575272.0
2017-03-20 15:00:00,7.73,7.75,7.72,7.75,664212.0,6.1349,6.1507,6.1269,6.1507,664212.0
2017-03-20 15:30:00,7.75,7.76,7.74,7.75,2646842.0,6.1507,6.1587,6.1428,6.1507,2646842.0
2017-03-21 09:30:00,7.83,7.89,7.83,7.86,1459222.0,6.2142,6.2619,6.2142,6.238,1459222.0
2017-03-21 10:00:00,7.86,7.86,7.83,7.85,1433314.0,6.238,6.238,6.2142,6.2301,1433314.0
2017-03-21 10:30:00,7.84,7.87,7.84,7.85,1145648.0,6.2222,6.246,6.2222,6.2301,1145648.0
2017-03-21 11:00:00,7.85,7.86,7.83,7.83,1258666.0,6.2301,6.238,6.2142,6.2142,1258666.0
2017-03-21 11:30:00,7.84,7.85,7.8,7.85,1261064.0,6.2222,6.2301,6.1904,6.2301,1261064.0
2017-03-21 12:00:00,7.85,7.86,7.82,7.83,434402.0,6.2301,6.238,6.2063,6.2142,434402.0
2017-03-21 12:30:00,7.84,7.84,7.82,7.83,421380.0,6.2222,6.2222,6.2063,6.2142,421380.0
2017-03-21 13:00:00,7.83,7.84,7.8,7.81,310774.0,6.2142,6.2222,6.1904,6.1984,310774.0
2017-03-21 13:30:00,7.82,7.82,7.8,7.81,303288.0,6.2063,6.2063,6.1904,6.1984,303288.0
2017-03-21 14:00:00,7.81,7.83,7.81,7.83,467522.0,6.1984,6.2142,6.1984,6.2142,467522.0
2017-03-21 14:30:00,7.83,7.85,7.83,7.83,655608.0,6.2142,6.2301,6.2142,6.2142,655608.0
2017-03-21 15:00:00,7.83,7.83,7.8,7.81,429620.0,6.2142,6.2142,6.1904,6.1984,429620.0
2017-03-21 15:30:00,7.81,7.81,7.77,7.77,1710918.0,6.1984,6.1984,6.1666,6.1666,1710918.0
2017-03-22 09:30:00,7.78,7.79,7.74,7.75,860516.0,6.1746,6.1825,6.1428,6.1507,860516.0
2017-03-22 10:00:00,7.75,7.76,7.74,7.76,597788.0,6.1507,6.1587,6.1428,6.1587,597788.0
2017-03-22 10:30:00,7.76,7.81,7.75,7.81,802714.0,6.1587,6.1984,6.1507,6.1984,802714.0
2017-03-22 11:00:00,7.81,7.83,7.81,7.82,305570.0,6.1984,6.2142,6.1984,6.2063,305570.0
2017-03-22 11:30:00,7.82,7.82,7.8,7.81,346766.0,6.2063,6.2063,6.1904,6.1984,346766.0
2017-03-22 12:00:00,7.81,7.81,7.79,7.79,449030.0,6.1984,6.1984,6.1825,6.1825,449030.0
2017-03-22 12:30:00,7.79,7.8,7.78,7.78,362888.0,6.1825,6.1904,6.1746,6.1746,362888.0
2017-03-22 13:00:00,7.78,7.78,7.77,7.77,356216.0,6.1746,6.1746,6.1666,6.1666,356216.0
2017-03-22 13:30:00,7.77,7.78,7.76,7.77,605168.0,6.1666,6.1746,6.1587,6.1666,605168.0
2017-03-22 14:00:00,7.78,7.79,7.77,7.78,507518.0,6.1746,6.1825,6.1666,6.1746,507518.0
2017-03-22 14:30:00,7.78,7.8,7.78,7.8,298422.0,6.1746,6.1904,6.1746,6.1904,298422.0
2017-03-22 15:00:00,7.8,7.81,7.79,7.8,638506.0,6.1904,6.1984,6.1825,6.1904,638506.0
2017-03-22 15:30:00,7.8,7.83,7.8,7.82,1290744.0,6.1904,6.2142,6.1904,6.2063,1290744.0
2017-03-23 09:30:00,7.86,7.89,7.84,7.87,817370.0,6.238,6.2619,6.2222,6.246,817370.0
2017-03-23 10:00:00,7.87,7.88,7.86,7.87,867224.0,6.246,6.2539,6.238,6.246,867224.0
2017-03-23 10:30:00,7.87,7.9,7.87,7.89,609792.0,6.246,6.2698,6.246,6.2619,609792.0
2017-03-23 11:00:00,7.89,7.93,7.89,7.91,478600.0,6.2619,6.2936,6.2619,6.2777,478600.0
2017-03-23 11:30:00,7.91,7.92,7.88,7.88,313640.0,6.2777,6.2857,6.2539,6.2539,313640.0
2017-03-23 12:00:00,7.88,7.89,7.87,7.89,337598.0,6.2539,6.2619,6.246,6.2619,337598.0
2017-03-23 12:30:00,7.89,7.91,7.89,7.91,471530.0,6.2619,6.2777,6.2619,6.2777,471530.0
2017-03-23 13:00:00,7.91,7.91,7.88,7.88,775196.0,6.2777,6.2777,6.2539,6.2539,775196.0
2017-03-23 13:30:00,7.88,7.89,7.88,7.89,145250.0,6.2539,6.2619,6.2539,6.2619,145250.0
2017-03-23 14:00:00,7.89,7.89,7.88,7.89,236636.0,6.2619,6.2619,6.2539,6.2619,236636.0
2017-03-23 14:30:00,7.89,7.89,7.88,7.89,540772.0,6.2619,6.2619,6.2539,6.2619,540772.0
2017-03-23 15:00:00,7.89,7.9,7.87,7.88,843900.0,6.2619,6.2698,6.246,6.2539,843900.0
2017-03-23 15:30:00,7.88,7.88,7.84,7.86,1874784.0,6.2539,6.2539,6.2222,6.238,1874784.0
2017-03-24 09:30:00,7.84,7.87,7.83,7.85,531554.0,6.2222,6.246,6.2142,6.2301,531554.0
2017-03-24 10:00:00,7.85,7.86,7.84,7.85,427910.0,6.2301,6.238,6.2222,6.2301,427910.0
2017-03-24 10:30:00,7.84,7.87,7.84,7.86,550598.0,6.2222,6.246,6.2222,6.238,550598.0
2017-03-24 11:00:00,7.86,7.88,7.86,7.88,402436.0,6.238,6.2539,6.238,6.2539,402436.0
2017-03-24 11:30:00,7.88,7.89,7.88,7.88,193666.0,6.2539,6.2619,6.2539,6.2539,193666.0
2017-03-24 12:00:00,7.88,7.88,7.83,7.85,592896.0,6.2539,6.2539,6.2142,6.2301,592896.0
2017-03-24 12:30:00,7.85,7.87,7.85,7.86,447004.0,6.2301,6.246,6.2301,6.238,447004.0
2017-03-24 13:00:00,7.86,7.87,7.86,7.87,115028.0,6.238,6.246,6.238,6.246,115028.0
2017-03-24 13:30:00,7.87,7.88,7.85,7.86,231038.0,6.246,6.2539,6.2301,6.238,231038.0
2017-03-24 14:00:00,7.86,7.87,7.84,7.85,348866.0,6.238,6.246,6.2222,6.2301,348866.0
2017-03-24 14:30:00,7.85,7.86,7.83,7.83,363738.0,6.2301,6.238,6.2142,6.2142,363738.0
2017-03-24 15:00:00,7.83,7.84,7.82,7.84,524612.0,6.2142,6.2222,6.2063,6.2222,524612.0
2017-03-24 15:30:00,7.84,7.86,7.83,7.83,1461872.0,6.2222,6.238,6.2142,6.2142,1461872.0
2017-03-27 09:30:00,7.88,7.88,7.83,7.84,1781170.0,6.2539,6.2539,6.2142,6.2222,1781170.0
2017-03-27 10:00:00,7.84,7.85,7.82,7.83,976980.0,6.2222,6.2301,6.2063,6.2142,976980.0
2017-03-27 10:30:00,7.83,7.86,7.82,7.86,449960.0,6.2142,6.238,6.2063,6.238,449960.0
2017-03-27 11:00:00,7.86,7.87,7.86,7.87,400204.0,6.238,6.246,6.238,6.246,400204.0
2017-03-27 11:30:00,7.87,7.88,7.86,7.87,327526.0,6.246,6.2539,6.238,6.246,327526.0
2017-03-27 12:00:00,7.87,7.88,7.86,7.87,181810.0,6.246,6.2539,6.238,6.246,181810.0
2017-03-27 12:30:00,7.87,7.87,7.86,7.87,247060.0,6.246,6.246,6.238,6.246,247060.0
2017-03-27 13:00:00,7.87,7.87,7.85,7.85,219522.0,6.246,6.246,6.2301,6.2301,219522.0
2017-03-27 13:30:00,7.85,7.86,7.85,7.86,161822.0,6.2301,6.238,6.2301,6.238,161822.0
2017-03-27 14:00:00,7.86,7.86,7.84,7.85,507716.0,6.238,6.238,6.2222,6.2301,507716.0
2017-03-27 14:30:00,7.85,7.88,7.85,7.88,320754.0,6.2301,6.2539,6.2301,6.2539,320754.0
2017-03-27 15:00:00,7.88,7.88,7.87,7.88,302814.0,6.2539,6.2539,6.246,6.2539,302814.0
2017-03-27 15:30:00,7.88,7.88,7.87,7.88,692656.0,6.2539,6.2539,6.246,6.2539,692656.0
2017-03-28 09:30:00,7.88,7.88,7.84,7.86,922924.0,6.2539,6.2539,6.2222,6.238,922924.0
2017-03-28 10:00:00,7.86,7.9,7.84,7.84,606612.0,6.238,6.2698,6.2222,6.2222,606612.0
2017-03-28 10:30:00,7.84,7.84,7.81,7.82,976020.0,6.2222,6.2222,6.1984,6.2063,976020.0
2017-03-28 11:00:00,7.82,7.86,7.82,7.86,800398.0,6.2063,6.238,6.2063,6.238,800398.0
2017-03-28 11:30:00,7.86,7.86,7.84,7.86,450240.0,6.238,6.238,6.2222,6.238,450240.0
2017-03-28 12:00:00,7.86,7.89,7.85,7.87,571334.0,6.238,6.2619,6.2301,6.246,571334.0
2017-03-28 12:30:00,7.87,7.87,7.85,7.86,287856.0,6.246,6.246,6.2301,6.238,287856.0
2017-03-28 13:00:00,7.86,7.87,7.85,7.87,537610.0,6.238,6.246,6.2301,6.246,537610.0
2017-03-28 13:30:00,7.87,7.88,7.87,7.88,200036.0,6.246,6.2539,6.246,6.2539,200036.0
2017-03-28 14:00:00,7.88,7.88,7.86,7.87,389912.0,6.2539,6.2539,6.238,6.246,389912.0
2017-03-28 14:30:00,7.87,7.87,7.85,7.86,341054.0,6.246,6.246,6.2301,6.238,341054.0
2017-03-28 15:00:00,7.86,7.87,7.85,7.86,832778.0,6.238,6.246,6.2301,6.238,832778.0
2017-03-28 15:30:00,7.86,7.88,7.85,7.86,1255572.0,6.238,6.2539,6.2301,6.238,1255572.0
2017-03-29 09:30:00,7.87,7.89,7.84,7.86,990334.0,6.246,6.2619,6.2222,6.238,990334.0
2017-03-29 10:00:00,7.86,7.88,7.85,7.87,289752.0,6.238,6.2539,6.2301,6.246,289752.0
2017-03-29 10:30:00,7.87,7.9,7.87,7.89,695542.0,6.246,6.2698,6.246,6.2619,695542.0
2017-03-29 11:00:00,7.89,7.89,7.87,7.88,944870.0,6.2619,6.2619,6.246,6.2539,944870.0
2017-03-29 11:30:00,7.88,7.88,7.85,7.86,855426.0,6.2539,6.2539,6.2301,6.238,855426.0
2017-03-29 12:00:00,7.86,7.89,7.86,7.88,393688.0,6.238,6.2619,6.238,6.2539,393688.0
2017-03-29 12:30:00,7.88,7.89,7.88,7.89,84348.0,6.2539,6.2619,6.2539,6.2619,84348.0
2017-03-29 13:00:00,7.89,7.92,7.88,7.92,552884.0,6.2619,6.2857,6.2539,6.2857,552884.0
2017-03-29 13:30:00,7.92,7.93,7.91,7.92,355600.0,6.2857,6.2936,6.2777,6.2857,355600.0
2017-03-29 14:00:00,7.92,7.92,7.91,7.91,166846.0,6.2857,6.2857,6.2777,6.2777,166846.0
2017-03-29 14:30:00,7.91,7.92,7.9,7.92,315546.0,6.2777,6.2857,6.2698,6.2857,315546.0
2017-03-29 15:00:00,7.92,7.92,7.9,7.91,453146.0,6.2857,6.2857,6.2698,6.2777,453146.0
2017-03-29 15:30:00,7.91,7.91,7.9,7.91,852230.0,6.2777,6.2777,6.2698,6.2777,852230.0
2017-03-30 09:30:00,7.87,7.89,7.86,7.89,1028414.0,6.246,6.2619,6.238,6.2619,1028414.0
2017-03-30 10:00:00,7.89,7.89,7.88,7.88,466798.0,6.2619,6.2619,6.2539,6.2539,466798.0
2017-03-30 10:30:00,7.89,7.9,7.88,7.89,603776.0,6.2619,6.2698,6.2539,6.2619,603776.0
2017-03-30 11:00:00,7.9,7.91,7.89,7.9,802874.0,6.2698,6.2777,6.2619,6.2698,802874.0
2017-03-30 11:30:00,7.9,7.91,7.9,7.91,224322.0,6.2698,6.2777,6.2698,6.2777,224322.0
2017-03-30 12:00:00,7.9,7.91,7.9,7.91,245984.0,6.2698,6.2777,6.2698,6.2777,245984.0
2017-03-30 12:30:00,7.9,7.91,7.9,7.91,306408.0,6.2698,6.2777,6.2698,6.2777,306408.0
2017-03-30 13:00:00,7.91,7.91,7.89,7.9,962462.0,6.2777,6.2777,6.2619,6.2698,962462.0
2017-03-30 13:30:00,7.9,7.9,7.89,7.9,233170.0,6.2698,6.2698,6.2619,6.2698,233170.0
2017-03-30 14:00:00,7.9,7.9,7.89,7.9,280602.0,6.2698,6.2698,6.2619,6.2698,280602.0
2017-03-30 14:30:00,7.9,7.91,7.89,7.91,327866.0,6.2698,6.2777,6.2619,6.2777,327866.0
2017-03-30 15:00:00,7.91,7.91,7.9,7.9,529440.0,6.2777,6.2777,6.2698,6.2698,529440.0
2017-03-30 15:30:00,7.9,7.91,7.89,7.9,1340740.0,6.2698,6.2777,6.2619,6.2698,1340740.0
2017-03-31 09:30:00,7.86,7.87,7.83,7.85,986384.0,6.238,6.246,6.2142,6.2301,986384.0
2017-03-31 10:00:00,7.85,7.86,7.84,7.86,760408.0,6.2301,6.238,6.2222,6.238,760408.0
2017-03-31 10:30:00,7.85,7.9,7.85,7.9,413130.0,6.2301,6.2698,6.2301,6.2698,413130.0
2017-03-31 11:00:00,7.9,7.91,7.89,7.91,152976.0,6.2698,6.2777,6.2619,6.2777,152976.0
2017-03-31 11:30:00,7.91,7.93,7.9,7.93,647644.0,6.2777,6.2936,6.2698,6.2936,647644.0
2017-03-31 12:00:00,7.93,7.93,7.93,7.93,209098.0,6.2936,6.2936,6.2936,6.2936,209098.0
2017-03-31 12:30:00,7.93,7.94,7.93,7.93,290398.0,6.2936,6.3015,6.2936,6.2936,290398.0
2017-03-31 13:00:00,7.93,7.96,7.93,7.95,973948.0,6.2936,6.3174,6.2936,6.3095,973948.0
2017-03-31 13:30:00,7.95,7.96,7.95,7.95,561898.0,6.3095,6.3174,6.3095,6.3095,561898.0
2017-03-31 14:00:00,7.95,7.96,7.95,7.95,455162.0,6.3095,6.3174,6.3095,6.3095,455162.0
2017-03-31 14:30:00,7.95,7.95,7.93,7.93,271550.0,6.3095,6.3095,6.2936,6.2936,271550.0
2017-03-31 15:00:00,7.93,7.95,7.93,7.93,297174.0,6.2936,6.3095,6.2936,6.2936,297174.0
2017-03-31 15:30:00,7.93,7.93,7.9,7.91,1028416.0,6.2936,6.2936,6.2698,6.2777,1028416.0
2017-04-03 09:30:00,7.87,7.89,7.8,7.8,1167308.0,6.246,6.2619,6.1904,6.1904,1167308.0
2017-04-03 10:00:00,7.8,7.85,7.8,7.84,447772.0,6.1904,6.2301,6.1904,6.2222,447772.0
2017-04-03 10:30:00,7.85,7.85,7.81,7.81,610118.0,6.2301,6.2301,6.1984,6.1984,610118.0
2017-04-03 11:00:00,7.81,7.82,7.81,7.82,244630.0,6.1984,6.2063,6.1984,6.2063,244630.0
2017-04-03 11:30:00,7.82,7.82,7.8,7.8,679214.0,6.2063,6.2063,6.1904,6.1904,679214.0
2017-04-03 12:00:00,7.8,7.81,7.78,7.79,462446.0,6.1904,6.1984,6.1746,6.1825,462446.0
2017-04-03 12:30:00,7.79,7.79,7.77,7.79,599202.0,6.1825,6.1825,6.1666,6.1825,599202.0
2017-04-03 13:00:00,7.79,7.8,7.73,7.74,2373568.0,6.1825,6.1904,6.1349,6.1428,2373568.0
2017-04-03 13:30:00,7.74,7.75,7.73,7.74,1640736.0,6.1428,6.1507,6.1349,6.1428,1640736.0
2017-04-03 14:00:00,7.74,7.74,7.68,7.69,855844.0,6.1428,6.1428,6.0952,6.1031,855844.0
2017-04-03 14:30:00,7.7,7.71,7.69,7.7,1077256.0,6.1111,6.119,6.1031,6.1111,1077256.0
2017-04-03 15:00:00,7.7,7.71,7.7,7.7,502602.0,6.1111,6.119,6.1111,6.1111,502602.0
2017-04-03 15:30:00,7.7,7.75,7.7,7.74,2928266.0,6.1111,6.1507,6.1111,6.1428,2928266.0
2017-04-04 09:30:00,7.7,7.73,7.68,7.7,1234006.0,6.1111,6.1349,6.0952,6.1111,1234006.0
2017-04-04 10:00:00,7.7,7.71,7.67,7.7,2332034.0,6.1111,6.119,6.0873,6.1111,2332034.0
2017-04-04 10:30:00,7.7,7.74,7.7,7.73,516154.0,6.1111,6.1428,6.1111,6.1349,516154.0
2017-04-04 11:00:00,7.73,7.74,7.72,7.74,568626.0,6.1349,6.1428,6.1269,6.1428,568626.0
2017-04-04 11:30:00,7.74,7.76,7.74,7.75,408278.0,6.1428,6.1587,6.1428,6.1507,408278.0
2017-04-04 12:00:00,7.75,7.76,7.73,7.73,347508.0,6.1507,6.1587,6.1349,6.1349,347508.0
2017-04-04 12:30:00,7.73,7.74,7.71,7.71,657888.0,6.1349,6.1428,6.119,6.119,657888.0
2017-04-04 13:00:00,7.71,7.73,7.7,7.73,724356.0,6.119,6.1349,6.1111,6.1349,724356.0
2017-04-04 13:30:00,7.73,7.73,7.72,7.72,981068.0,6.1349,6.1349,6.1269,6.1269,981068.0
2017-04-04 14:00:00,7.72,7.73,7.72,7.72,304324.0,6.1269,6.1349,6.1269,6.1269,304324.0
2017-04-04 14:30:00,7.72,7.73,7.71,7.72,506000.0,6.1269,6.1349,6.119,6.1269,506000.0
2017-04-04 15:00:00,7.72,7.73,7.71,7.71,820240.0,6.1269,6.1349,6.119,6.119,820240.0
2017-04-04 15:30:00,7.71,7.72,7.69,7.7,1804676.0,6.119,6.1269,6.1031,6.1111,1804676.0
2017-04-05 09:30:00,7.68,7.68,7.63,7.64,753254.0,6.0952,6.0952,6.0555,6.0634,753254.0
2017-04-05 10:00:00,7.64,7.65,7.63,7.64,694558.0,6.0634,6.0714,6.0555,6.0634,694558.0
2017-04-05 10:30:00,7.64,7.67,7.64,7.65,312186.0,6.0634,6.0873,6.0634,6.0714,312186.0
2017-04-05 11:00:00,7.66,7.66,7.64,7.64,355542.0,6.0793,6.0793,6.0634,6.0634,355542.0
2017-04-05 11:30:00,7.64,7.65,7.63,7.65,192938.0,6.0634,6.0714,6.0555,6.0714,192938.0
2017-04-05 12:00:00,7.65,7.67,7.65,7.67,183338.0,6.0714,6.0873,6.0714,6.0873,183338.0
2017-04-05 12:30:00,7.67,7.67,7.66,7.66,460704.0,6.0873,6.0873,6.0793,6.0793,460704.0
2017-04-05 13:00:00,7.66,7.68,7.66,7.68,324548.0,6.0793,6.0952,6.0793,6.0952,324548.0
2017-04-05 13:30:00,7.68,7.68,7.67,7.68,274336.0,6.0952,6.0952,6.0873,6.0952,274336.0
2017-04-05 14:00:00,7.68,7.68,7.67,7.68,481502.0,6.0952,6.0952,6.0873,6.0952,481502.0
2017-04-05 14:30:00,7.68,7.68,7.65,7.67,499982.0,6.0952,6.0952,6.0714,6.0873,499982.0
2017-04-05 15:00:00,7.67,7.68,7.66,7.67,1349822.0,6.0873,6.0952,6.0793,6.0873,1349822.0
2017-04-05 15:30:00,7.67,7.7,7.65,7.68,2144830.0,6.0873,6.1111,6.0714,6.0952,2144830.0
2017-04-06 09:30:00,7.68,7.7,7.66,7.68,445722.0,6.0952,6.1111,6.0793,6.0952,445722.0
2017-04-06 10:00:00,7.68,7.68,7.67,7.68,349560.0,6.0952,6.0952,6.0873,6.0952,349560.0
2017-04-06 10:30:00,7.68,7.7,7.68,7.68,356350.0,6.0952,6.1111,6.0952,6.0952,356350.0
2017-04-06 11:00:00,7.68,7.7,7.68,7.7,281452.0,6.0952,6.1111,6.0952,6.1111,281452.0
2017-04-06 11:30:00,7.7,7.7,7.68,7.69,140820.0,6.1111,6.1111,6.0952,6.1031,140820.0
2017-04-06 12:00:00,7.68,7.7,7.68,7.68,275624.0,6.0952,6.1111,6.0952,6.0952,275624.0
2017-04-06 12:30:00,7.69,7.7,7.68,7.7,368154.0,6.1031,6.1111,6.0952,6.1111,368154.0
2017-04-06 13:00:00,7.7,7.7,7.69,7.7,149430.0,6.1111,6.1111,6.1031,6.1111,149430.0
2017-04-06 13:30:00,7.7,7.7,7.68,7.68,233206.0,6.1111,6.1111,6.0952,6.0952,233206.0
2017-04-06 14:00:00,7.68,7.68,7.68,7.68,167622.0,6.0952,6.0952,6.0952,6.0952,167622.0
2017-04-06 14:30:00,7.68,7.69,7.67,7.68,346224.0,6.0952,6.1031,6.0873,6.0952,346224.0
2017-04-06 15:00:00,7.68,7.7,7.67,7.69,936484.0,6.0952,6.1111,6.0873,6.1031,936484.0
2017-04-06 15:30:00,7.69,7.7,7.67,7.68,2200682.0,6.1031,6.1111,6.0873,6.0952,2200682.0
2017-04-07 09:30:00,7.63,7.66,7.6,7.63,926946.0,6.0555,6.0793,6.0317,6.0555,926946.0
2017-04-07 10:00:00,7.63,7.65,7.63,7.64,310156.0,6.0555,6.0714,6.0555,6.0634,310156.0
2017-04-07 10:30:00,7.64,7.66,7.63,7.64,469530.0,6.0634,6.0793,6.0555,6.0634,469530.0
2017-04-07 11:00:00,7.64,7.65,7.63,7.64,245132.0,6.0634,6.0714,6.0555,6.0634,245132.0
2017-04-07 11:30:00,7.64,7.67,7.63,7.66,297482.0,6.0634,6.0873,6.0555,6.0793,297482.0
2017-04-07 12:00:00,7.66,7.67,7.66,7.66,214624.0,6.0793,6.0873,6.0793,6.0793,214624.0
2017-04-07 12:30:00,7.66,7.66,7.64,7.64,220868.0,6.0793,6.0793,6.0634,6.0634,220868.0
2017-04-07 13:00:00,7.64,7.65,7.63,7.64,197116.0,6.0634,6.0714,6.0555,6.0634,197116.0
2017-04-07 13:30:00,7.63,7.64,7.63,7.63,216492.0,6.0555,6.0634,6.0555,6.0555,216492.0
2017-04-07 14:00:00,7.63,7.64,7.63,7.63,177392.0,6.0555,6.0634,6.0555,6.0555,177392.0
2017-04-07 14:30:00,7.63,7.64,7.63,7.63,543052.0,6.0555,6.0634,6.0555,6.0555,543052.0
2017-04-07 15:00:00,7.63,7.66,7.63,7.65,683872.0,6.0555,6.0793,6.0555,6.0714,683872.0
2017-04-07 15:30:00,7.65,7.66,7.62,7.63,1888682.0,6.0714,6.0793,6.0476,6.0555,1888682.0
2017-04-10 09:30:00,7.48,7.58,7.46,7.58,4601856.0,5.9365,6.0158,5.9206,6.0158,4601856.0
2017-04-10 10:00:00,7.58,7.59,7.54,7.57,1172390.0,6.0158,6.0238,5.9841,6.0079,1172390.0
2017-04-10 10:30:00,7.57,7.6,7.56,7.58,1312052.0,6.0079,6.0317,6.0,6.0158,1312052.0
2017-04-10 11:00:00,7.58,7.6,7.57,7.59,1304556.0,6.0158,6.0317,6.0079,6.0238,1304556.0
2017-04-10 11:30:00,7.59,7.59,7.56,7.56,409030.0,6.0238,6.0238,6.0,6.0,409030.0
2017-04-10 12:00:00,7.57,7.57,7.55,7.55,387838.0,6.0079,6.0079,5.992,5.992,387838.0
2017-04-10 12:30:00,7.55,7.57,7.55,7.57,762814.0,5.992,6.0079,5.992,6.0079,762814.0
2017-04-10 13:00:00,7.56,7.58,7.56,7.58,273124.0,6.0,6.0158,6.0,6.0158,273124.0
2017-04-10 13:30:00,7.58,7.58,7.57,7.57,405656.0,6.0158,6.0158,6.0079,6.0079,405656.0
2017-04-10 14:00:00,7.57,7.58,7.55,7.57,1242986.0,6.0079,6.0158,5.992,6.0079,1242986.0
2017-04-10 14:30:00,7.58,7.59,7.57,7.58,759412.0,6.0158,6.0238,6.0079,6.0158,759412.0
2017-04-10 15:00:00,7.58,7.59,7.58,7.59,944416.0,6.0158,6.0238,6.0158,6.0238,944416.0
2017-04-10 15:30:00,7.59,7.59,7.58,7.59,2497824.0,6.0238,6.0238,6.0158,6.0238,2497824.0
2017-04-11 09:30:00,7.58,7.59,7.55,7.56,1201326.0,6.0158,6.0238,5.992,6.0,1201326.0
2017-04-11 10:00:00,7.56,7.57,7.52,7.54,891262.0,6.0,6.0079,5.9682,5.9841,891262.0
2017-04-11 10:30:00,7.54,7.54,7.5,7.51,989398.0,5.9841,5.9841,5.9523,5.9603,989398.0
2017-04-11 11:00:00,7.52,7.59,7.51,7.55,1375666.0,5.9682,6.0238,5.9603,5.992,1375666.0
2017-04-11 11:30:00,7.56,7.56,7.54,7.55,553670.0,6.0,6.0,5.9841,5.992,553670.0
2017-04-11 12:00:00,7.55,7.56,7.54,7.56,552364.0,5.992,6.0,5.9841,6.0,552364.0
2017-04-11 12:30:00,7.56,7.56,7.55,7.56,250472.0,6.0,6.0,5.992,6.0,250472.0
2017-04-11 13:00:00,7.55,7.56,7.55,7.56,334868.0,5.992,6.0,5.992,6.0,334868.0
2017-04-11 13:30:00,7.56,7.56,7.55,7.55,416720.0,6.0,6.0,5.992,5.992,416720.0
2017-04-11 14:00:00,7.55,7.55,7.54,7.55,322334.0,5.992,5.992,5.9841,5.992,322334.0
2017-04-11 14:30:00,7.55,7.56,7.54,7.55,420066.0,5.992,6.0,5.9841,5.992,420066.0
2017-04-11 15:00:00,7.55,7.55,7.53,7.55,457446.0,5.992,5.992,5.9761,5.992,457446.0
2017-04-11 15:30:00,7.55,7.56,7.54,7.55,1330994.0,5.992,6.0,5.9841,5.992,1330994.0
2017-04-12 09:30:00,7.54,7.58,7.52,7.58,1898868.0,5.9841,6.0158,5.9682,6.0158,1898868.0
2017-04-12 10:00:00,7.58,7.63,7.58,7.63,1038112.0,6.0158,6.0555,6.0158,6.0555,1038112.0
2017-04-12 10:30:00,7.63,7.63,7.6,7.62,1442442.0,6.0555,6.0555,6.0317,6.0476,1442442.0
2017-04-12 11:00:00,7.62,7.62,7.59,7.61,1697630.0,6.0476,6.0476,6.0238,6.0396,1697630.0
2017-04-12 11:30:00,7.61,7.61,7.58,7.6,587976.0,6.0396,6.0396,6.0158,6.0317,587976.0
2017-04-12 12:00:00,7.6,7.6,7.59,7.6,1101060.0,6.0317,6.0317,6.0238,6.0317,1101060.0
2017-04-12 12:30:00,7.6,7.6,7.59,7.59,375680.0,6.0317,6.0317,6.0238,6.0238,375680.0
2017-04-12 13:00:00,7.59,7.59,7.54,7.55,1438188.0,6.0238,6.0238,5.9841,5.992,1438188.0
2017-04-12 13:30:00,7.55,7.56,7.55,7.56,679754.0,5.992,6.0,5.992,6.0,679754.0
2017-04-12 14:00:00,7.56,7.56,7.55,7.56,277456.0,6.0,6.0,5.992,6.0,277456.0
2017-04-12 14:30:00,7.56,7.57,7.55,7.57,478238.0,6.0,6.0079,5.992,6.0079,478238.0
2017-04-12 15:00:00,7.57,7.59,7.57,7.59,870164.0,6.0079,6.0238,6.0079,6.0238,870164.0
2017-04-12 15:30:00,7.59,7.64,7.58,7.63,4475394.0,6.0238,6.0634,6.0158,6.0555,4475394.0
2017-04-13 09:30:00,7.36,7.42,7.33,7.36,6344106.0,5.8412,5.8888,5.8174,5.8412,6344106.0
2017-04-13 10:00:00,7.35,7.38,7.3,7.37,5764584.0,5.8333,5.8571,5.7936,5.8492,5764584.0
2017-04-13 10:30:00,7.37,7.38,7.36,7.37,1842898.0,5.8492,5.8571,5.8412,5.8492,1842898.0
2017-04-13 11:00:00,7.37,7.38,7.34,7.37,2196248.0,5.8492,5.8571,5.8254,5.8492,2196248.0
2017-04-13 11:30:00,7.37,7.37,7.33,7.35,967440.0,5.8492,5.8492,5.8174,5.8333,967440.0
2017-04-13 12:00:00,7.35,7.35,7.31,7.31,1079294.0,5.8333,5.8333,5.8015,5.8015,1079294.0
2017-04-13 12:30:00,7.31,7.33,7.26,7.29,2082716.0,5.8015,5.8174,5.7619,5.7857,2082716.0
2017-04-13 13:00:00,7.29,7.3,7.26,7.29,1102556.0,5.7857,5.7936,5.7619,5.7857,1102556.0
2017-04-13 13:30:00,7.29,7.29,7.26,7.27,964448.0,5.7857,5.7857,5.7619,5.7698,964448.0
2017-04-13 14:00:00,7.27,7.3,7.26,7.27,1677074.0,5.7698,5.7936,5.7619,5.7698,1677074.0
2017-04-13 14:30:00,7.27,7.29,7.25,7.26,1752268.0,5.7698,5.7857,5.7539,5.7619,1752268.0
2017-04-13 15:00:00,7.26,7.28,7.25,7.27,2212954.0,5.7619,5.7777,5.7539,5.7698,2212954.0
2017-04-13 15:30:00,7.28,7.28,7.24,7.24,5955220.0,5.7777,5.7777,5.746,5.746,5955220.0
2017-04-17 09:30:00,7.26,7.27,7.25,7.26,3200562.0,5.7619,5.7698,5.7539,5.7619,3200562.0
2017-04-17 10:00:00,7.26,7.26,7.25,7.25,1304306.0,5.7619,5.7619,5.7539,5.7539,1304306.0
2017-04-17 10:30:00,7.25,7.27,7.25,7.26,1809268.0,5.7539,5.7698,5.7539,5.7619,1809268.0
2017-04-17 11:00:00,7.27,7.27,7.25,7.25,375080.0,5.7698,5.7698,5.7539,5.7539,375080.0
2017-04-17 11:30:00,7.25,7.27,7.24,7.25,1155332.0,5.7539,5.7698,5.746,5.7539,1155332.0
2017-04-17 12:00:00,7.26,7.27,7.25,7.27,1175308.0,5.7619,5.7698,5.7539,5.7698,1175308.0
2017-04-17 12:30:00,7.27,7.29,7.25,7.25,652844.0,5.7698,5.7857,5.7539,5.7539,652844.0
2017-04-17 13:00:00,7.25,7.26,7.25,7.26,486606.0,5.7539,5.7619,5.7539,5.7619,486606.0
2017-04-17 13:30:00,7.26,7.26,7.25,7.25,302800.0,5.7619,5.7619,5.7539,5.7539,302800.0
2017-04-17 14:00:00,7.25,7.26,7.25,7.26,427304.0,5.7539,5.7619,5.7539,5.7619,427304.0
2017-04-17 14:30:00,7.26,7.26,7.25,7.26,569842.0,5.7619,5.7619,5.7539,5.7619,569842.0
2017-04-17 15:00:00,7.26,7.26,7.24,7.26,1222388.0,5.7619,5.7619,5.746,5.7619,1222388.0
2017-04-17 15:30:00,7.26,7.27,7.25,7.27,2478766.0,5.7619,5.7698,5.7539,5.7698,2478766.0
2017-04-18 09:30:00,7.2,7.25,7.17,7.24,1705162.0,5.7142,5.7539,5.6904,5.746,1705162.0
2017-04-18 10:00:00,7.23,7.25,7.2,7.2,575844.0,5.7381,5.7539,5.7142,5.7142,575844.0
2017-04-18 10:30:00,7.2,7.23,7.2,7.21,1075254.0,5.7142,5.7381,5.7142,5.7222,1075254.0
2017-04-18 11:00:00,7.2,7.22,7.18,7.21,591710.0,5.7142,5.7301,5.6984,5.7222,591710.0
2017-04-18 11:30:00,7.22,7.22,7.18,7.19,756184.0,5.7301,5.7301,5.6984,5.7063,756184.0
2017-04-18 12:00:00,7.2,7.2,7.18,7.2,294072.0,5.7142,5.7142,5.6984,5.7142,294072.0
2017-04-18 12:30:00,7.2,7.2,7.18,7.18,949976.0,5.7142,5.7142,5.6984,5.6984,949976.0
2017-04-18 13:00:00,7.19,7.19,7.18,7.18,254834.0,5.7063,5.7063,5.6984,5.6984,254834.0
2017-04-18 13:30:00,7.18,7.18,7.18,7.18,241192.0,5.6984,5.6984,5.6984,5.6984,241192.0
2017-04-18 14:00:00,7.18,7.2,7.18,7.2,453060.0,5.6984,5.7142,5.6984,5.7142,453060.0
2017-04-18 14:30:00,7.2,7.21,7.18,7.21,597374.0,5.7142,5.7222,5.6984,5.7222,597374.0
2017-04-18 15:00:00,7.21,7.22,7.2,7.22,891248.0,5.7222,5.7301,5.7142,5.7301,891248.0
2017-04-18 15:30:00,7.21,7.22,7.21,7.21,2860652.0,5.7222,5.7301,5.7222,5.7222,2860652.0
2017-04-19 09:30:00,7.2,7.23,7.2,7.22,828260.0,5.7142,5.7381,5.7142,5.7301,828260.0
2017-04-19 10:00:00,7.22,7.22,7.2,7.2,473502.0,5.7301,5.7301,5.7142,5.7142,473502.0
2017-04-19 10:30:00,7.2,7.22,7.18,7.21,523832.0,5.7142,5.7301,5.6984,5.7222,523832.0
2017-04-19 11:00:00,7.21,7.21,7.2,7.21,1017448.0,5.7222,5.7222,5.7142,5.7222,1017448.0
2017-04-19 11:30:00,7.21,7.21,7.2,7.2,206288.0,5.7222,5.7222,5.7142,5.7142,206288.0
2017-04-19 12:00:00,7.2,7.2,7.19,7.2,519952.0,5.7142,5.7142,5.7063,5.7142,519952.0
2017-04-19 12:30:00,7.2,7.2,7.19,7.19,173834.0,5.7142,5.7142,5.7063,5.7063,173834.0
2017-04-19 13:00:00,7.2,7.2,7.18,7.19,123990.0,5.7142,5.7142,5.6984,5.7063,123990.0
2017-04-19 13:30:00,7.18,7.19,7.17,7.18,547476.0,5.6984,5.7063,5.6904,5.6984,547476.0
2017-04-19 14:00:00,7.18,7.18,7.16,7.16,323284.0,5.6984,5.6984,5.6825,5.6825,323284.0
2017-04-19 14:30:00,7.17,7.17,7.15,7.16,433628.0,5.6904,5.6904,5.6746,5.6825,433628.0
2017-04-19 15:00:00,7.15,7.16,7.15,7.16,1165584.0,5.6746,5.6825,5.6746,5.6825,1165584.0
2017-04-19 15:30:00,7.15,7.18,7.15,7.18,2534568.0,5.6746,5.6984,5.6746,5.6984,2534568.0
2017-04-20 09:30:00,7.27,7.28,7.23,7.23,753546.0,5.7698,5.7777,5.7381,5.7381,753546.0
2017-04-20 10:00:00,7.23,7.24,7.2,7.21,439500.0,5.7381,5.746,5.7142,5.7222,439500.0
2017-04-20 10:30:00,7.21,7.21,7.21,7.21,143968.0,5.7222,5.7222,5.7222,5.7222,143968.0
2017-04-20 11:00:00,7.21,7.23,7.2,7.23,313460.0,5.7222,5.7381,5.7142,5.7381,313460.0
2017-04-20 11:30:00,7.23,7.25,7.22,7.25,211586.0,5.7381,5.7539,5.7301,5.7539,211586.0
2017-04-20 12:00:00,7.25,7.25,7.24,7.25,259446.0,5.7539,5.7539,5.746,5.7539,259446.0
2017-04-20 12:30:00,7.25,7.25,7.24,7.25,356322.0,5.7539,5.7539,5.746,5.7539,356322.0
2017-04-20 13:00:00,7.25,7.25,7.23,7.23,239256.0,5.7539,5.7539,5.7381,5.7381,239256.0
2017-04-20 13:30:00,7.23,7.24,7.23,7.24,148078.0,5.7381,5.746,5.7381,5.746,148078.0
2017-04-20 14:00:00,7.24,7.25,7.23,7.25,307214.0,5.746,5.7539,5.7381,5.7539,307214.0
2017-04-20 14:30:00,7.24,7.25,7.24,7.25,355900.0,5.746,5.7539,5.746,5.7539,355900.0
2017-04-20 15:00:00,7.25,7.26,7.25,7.26,508774.0,5.7539,5.7619,5.7539,5.7619,508774.0
2017-04-20 15:30:00,7.26,7.26,7.24,7.24,2227566.0,5.7619,5.7619,5.746,5.746,2227566.0
2017-04-21 09:30:00,7.23,7.24,7.2,7.2,575010.0,5.7381,5.746,5.7142,5.7142,575010.0
2017-04-21 10:00:00,7.2,7.2,7.18,7.18,492484.0,5.7142,5.7142,5.6984,5.6984,492484.0
2017-04-21 10:30:00,7.18,7.2,7.18,7.19,1479212.0,5.6984,5.7142,5.6984,5.7063,1479212.0
2017-04-21 11:00:00,7.19,7.2,7.17,7.19,836158.0,5.7063,5.7142,5.6904,5.7063,836158.0
2017-04-21 11:30:00,7.19,7.2,7.18,7.2,1277848.0,5.7063,5.7142,5.6984,5.7142,1277848.0
2017-04-21 12:00:00,7.19,7.2,7.18,7.19,517974.0,5.7063,5.7142,5.6984,5.7063,517974.0
2017-04-21 12:30:00,7.19,7.2,7.18,7.19,2131400.0,5.7063,5.7142,5.6984,5.7063,2131400.0
2017-04-21 13:00:00,7.19,7.22,7.18,7.22,1137864.0,5.7063,5.7301,5.6984,5.7301,1137864.0
2017-04-21 13:30:00,7.22,7.23,7.2,7.23,479186.0,5.7301,5.7381,5.7142,5.7381,479186.0
2017-04-21 14:00:00,7.23,7.23,7.21,7.22,471752.0,5.7381,5.7381,5.7222,5.7301,471752.0
2017-04-21 14:30:00,7.22,7.22,7.21,7.22,543008.0,5.7301,5.7301,5.7222,5.7301,543008.0
2017-04-21 15:00:00,7.22,7.22,7.19,7.2,842808.0,5.7301,5.7301,5.7063,5.7142,842808.0
2017-04-21 15:30:00,7.2,7.24,7.19,7.24,3232876.0,5.7142,5.746,5.7063,5.746,3232876.0
2017-04-24 09:30:00,7.29,7.31,7.26,7.26,1281480.0,5.7857,5.8015,5.7619,5.7619,1281480.0
2017-04-24 10:00:00,7.26,7.28,7.25,7.27,335502.0,5.7619,5.7777,5.7539,5.7698,335502.0
2017-04-24 10:30:00,7.27,7.28,7.26,7.28,2101422.0,5.7698,5.7777,5.7619,5.7777,2101422.0
2017-04-24 11:00:00,7.28,7.28,7.25,7.25,1491382.0,5.7777,5.7777,5.7539,5.7539,1491382.0
2017-04-24 11:30:00,7.26,7.26,7.24,7.24,1219618.0,5.7619,5.7619,5.746,5.746,1219618.0
2017-04-24 12:00:00,7.24,7.25,7.2,7.22,1136048.0,5.746,5.7539,5.7142,5.7301,1136048.0
2017-04-24 12:30:00,7.22,7.22,7.21,7.22,345992.0,5.7301,5.7301,5.7222,5.7301,345992.0
2017-04-24 13:00:00,7.22,7.22,7.2,7.21,361000.0,5.7301,5.7301,5.7142,5.7222,361000.0
2017-04-24 13:30:00,7.21,7.21,7.2,7.21,336836.0,5.7222,5.7222,5.7142,5.7222,336836.0
2017-04-24 14:00:00,7.21,7.21,7.18,7.19,1111330.0,5.7222,5.7222,5.6984,5.7063,1111330.0
2017-04-24 14:30:00,7.2,7.2,7.18,7.2,596750.0,5.7142,5.7142,5.6984,5.7142,596750.0
2017-04-24 15:00:00,7.2,7.21,7.2,7.21,875782.0,5.7142,5.7222,5.7142,5.7222,875782.0
2017-04-24 15:30:00,7.21,7.23,7.21,7.22,2772164.0,5.7222,5.7381,5.7222,5.7301,2772164.0
2017-04-25 09:30:00,7.26,7.27,7.24,7.26,1298694.0,5.7619,5.7698,5.746,5.7619,1298694.0
2017-04-25 10:00:00,7.26,7.27,7.22,7.22,564092.0,5.7619,5.7698,5.7301,5.7301,564092.0
2017-04-25 10:30:00,7.22,7.27,7.22,7.25,871352.0,5.7301,5.7698,5.7301,5.7539,871352.0
2017-04-25 11:00:00,7.25,7.26,7.23,7.23,439188.0,5.7539,5.7619,5.7381,5.7381,439188.0
2017-04-25 11:30:00,7.23,7.25,7.23,7.24,426554.0,5.7381,5.7539,5.7381,5.746,426554.0
2017-04-25 12:00:00,7.24,7.24,7.22,7.22,615018.0,5.746,5.746,5.7301,5.7301,615018.0
2017-04-25 12:30:00,7.22,7.23,7.21,7.22,361504.0,5.7301,5.7381,5.7222,5.7301,361504.0
2017-04-25 13:00:00,7.21,7.24,7.21,7.23,1374514.0,5.7222,5.746,5.7222,5.7381,1374514.0
2017-04-25 13:30:00,7.23,7.25,7.23,7.24,876950.0,5.7381,5.7539,5.7381,5.746,876950.0
2017-04-25 14:00:00,7.24,7.28,7.23,7.27,2222826.0,5.746,5.7777,5.7381,5.7698,2222826.0
2017-04-25 14:30:00,7.27,7.27,7.27,7.27,610096.0,5.7698,5.7698,5.7698,5.7698,610096.0
2017-04-25 15:00:00,7.27,7.29,7.26,7.29,1069360.0,5.7698,5.7857,5.7619,5.7857,1069360.0
2017-04-25 15:30:00,7.28,7.29,7.26,7.27,2253288.0,5.7777,5.7857,5.7619,5.7698,2253288.0
2017-04-26 09:30:00,7.23,7.23,7.21,7.23,1184104.0,5.7381,5.7381,5.7222,5.7381,1184104.0
2017-04-26 10:00:00,7.23,7.25,7.22,7.25,789140.0,5.7381,5.7539,5.7301,5.7539,789140.0
2017-04-26 10:30:00,7.25,7.25,7.24,7.25,587214.0,5.7539,5.7539,5.746,5.7539,587214.0
2017-04-26 11:00:00,7.25,7.25,7.24,7.25,456078.0,5.7539,5.7539,5.746,5.7539,456078.0
2017-04-26 11:30:00,7.25,7.25,7.24,7.25,988606.0,5.7539,5.7539,5.746,5.7539,988606.0
2017-04-26 12:00:00,7.25,7.25,7.24,7.24,371728.0,5.7539,5.7539,5.746,5.746,371728.0
2017-04-26 12:30:00,7.24,7.25,7.24,7.25,264730.0,5.746,5.7539,5.746,5.7539,264730.0
2017-04-26 13:00:00,7.25,7.25,7.24,7.24,335560.0,5.7539,5.7539,5.746,5.746,335560.0
2017-04-26 13:30:00,7.24,7.26,7.24,7.25,912414.0,5.746,5.7619,5.746,5.7539,912414.0
2017-04-26 14:00:00,7.25,7.27,7.24,7.27,654618.0,5.7539,5.7698,5.746,5.7698,654618.0
2017-04-26 14:30:00,7.27,7.27,7.26,7.26,529058.0,5.7698,5.7698,5.7619,5.7619,529058.0
2017-04-26 15:00:00,7.26,7.26,7.25,7.25,390476.0,5.7619,5.7619,5.7539,5.7539,390476.0
2017-04-26 15:30:00,7.26,7.26,7.24,7.25,1692548.0,5.7619,5.7619,5.746,5.7539,1692548.0
2017-04-27 09:30:00,7.25,7.28,7.24,7.26,749518.0,5.7539,5.7777,5.746,5.7619,749518.0
2017-04-27 10:00:00,7.26,7.29,7.25,7.27,736670.0,5.7619,5.7857,5.7539,5.7698,736670.0
2017-04-27 10:30:00,7.27,7.29,7.27,7.29,854722.0,5.7698,5.7857,5.7698,5.7857,854722.0
2017-04-27 11:00:00,7.29,7.3,7.28,7.29,414640.0,5.7857,5.7936,5.7777,5.7857,414640.0
2017-04-27 11:30:00,7.3,7.3,7.29,7.29,496862.0,5.7936,5.7936,5.7857,5.7857,496862.0
2017-04-27 12:00:00,7.29,7.3,7.29,7.29,290646.0,5.7857,5.7936,5.7857,5.7857,290646.0
2017-04-27 12:30:00,7.29,7.29,7.28,7.29,543360.0,5.7857,5.7857,5.7777,5.7857,543360.0
2017-04-27 13:00:00,7.29,7.3,7.28,7.3,494354.0,5.7857,5.7936,5.7777,5.7936,494354.0
2017-04-27 13:30:00,7.3,7.3,7.28,7.29,256262.0,5.7936,5.7936,5.7777,5.7857,256262.0
2017-04-27 14:00:00,7.29,7.29,7.28,7.28,406574.0,5.7857,5.7857,5.7777,5.7777,406574.0
2017-04-27 14:30:00,7.28,7.29,7.27,7.28,450036.0,5.7777,5.7857,5.7698,5.7777,450036.0
2017-04-27 15:00:00,7.28,7.29,7.28,7.28,728738.0,5.7777,5.7857,5.7777,5.7777,728738.0
2017-04-27 15:30:00,7.28,7.29,7.28,7.29,1686656.0,5.7777,5.7857,5.7777,5.7857,1686656.0
2017-04-28 09:30:00,7.27,7.29,7.26,7.28,710900.0,5.7698,5.7857,5.7619,5.7777,710900.0
2017-04-28 10:00:00,7.28,7.28,7.27,7.27,485538.0,5.7777,5.7777,5.7698,5.7698,485538.0
2017-04-28 10:30:00,7.27,7.27,7.24,7.25,483108.0,5.7698,5.7698,5.746,5.7539,483108.0
2017-04-28 11:00:00,7.25,7.26,7.25,7.25,532602.0,5.7539,5.7619,5.7539,5.7539,532602.0
2017-04-28 11:30:00,7.25,7.25,7.24,7.25,360248.0,5.7539,5.7539,5.746,5.7539,360248.0
2017-04-28 12:00:00,7.25,7.28,7.25,7.27,831742.0,5.7539,5.7777,5.7539,5.7698,831742.0
2017-04-28 12:30:00,7.27,7.29,7.27,7.28,361684.0,5.7698,5.7857,5.7698,5.7777,361684.0
2017-04-28 13:00:00,7.29,7.29,7.28,7.29,669894.0,5.7857,5.7857,5.7777,5.7857,669894.0
2017-04-28 13:30:00,7.29,7.3,7.29,7.3,346286.0,5.7857,5.7936,5.7857,5.7936,346286.0
2017-04-28 14:00:00,7.3,7.3,7.29,7.3,239034.0,5.7936,5.7936,5.7857,5.7936,239034.0
2017-04-28 14:30:00,7.3,7.3,7.29,7.29,699926.0,5.7936,5.7936,5.7857,5.7857,699926.0
2017-04-28 15:00:00,7.29,7.3,7.28,7.29,885782.0,5.7857,5.7936,5.7777,5.7857,885782.0
2017-04-28 15:30:00,7.29,7.29,7.28,7.28,1632620.0,5.7857,5.7857,5.7777,5.7777,1632620.0
2017-05-01 09:30:00,7.28,7.29,7.26,7.27,324734.0,5.7777,5.7857,5.7619,5.7698,324734.0
2017-05-01 10:00:00,7.27,7.27,7.26,7.27,257142.0,5.7698,5.7698,5.7619,5.7698,257142.0
2017-05-01 10:30:00,7.27,7.29,7.27,7.29,294586.0,5.7698,5.7857,5.7698,5.7857,294586.0
2017-05-01 11:00:00,7.29,7.29,7.27,7.27,380578.0,5.7857,5.7857,5.7698,5.7698,380578.0
2017-05-01 11:30:00,7.27,7.27,7.26,7.27,406876.0,5.7698,5.7698,5.7619,5.7698,406876.0
2017-05-01 12:00:00,7.27,7.28,7.27,7.27,228166.0,5.7698,5.7777,5.7698,5.7698,228166.0
2017-05-01 12:30:00,7.27,7.28,7.26,7.27,162262.0,5.7698,5.7777,5.7619,5.7698,162262.0
2017-05-01 13:00:00,7.27,7.28,7.27,7.27,172758.0,5.7698,5.7777,5.7698,5.7698,172758.0
2017-05-01 13:30:00,7.27,7.27,7.27,7.27,91272.0,5.7698,5.7698,5.7698,5.7698,91272.0
2017-05-01 14:00:00,7.27,7.28,7.27,7.28,226794.0,5.7698,5.7777,5.7698,5.7777,226794.0
2017-05-01 14:30:00,7.28,7.28,7.27,7.27,256486.0,5.7777,5.7777,5.7698,5.7698,256486.0
2017-05-01 15:00:00,7.27,7.28,7.27,7.27,294704.0,5.7698,5.7777,5.7698,5.7698,294704.0
2017-05-01 15:30:00,7.27,7.28,7.27,7.27,1142912.0,5.7698,5.7777,5.7698,5.7698,1142912.0
2017-05-02 09:30:00,7.28,7.34,7.28,7.33,1206314.0,5.7777,5.8254,5.7777,5.8174,1206314.0
2017-05-02 10:00:00,7.34,7.34,7.3,7.32,1373736.0,5.8254,5.8254,5.7936,5.8095,1373736.0
2017-05-02 10:30:00,7.32,7.32,7.3,7.32,1849224.0,5.8095,5.8095,5.7936,5.8095,1849224.0
2017-05-02 11:00:00,7.32,7.32,7.31,7.31,758714.0,5.8095,5.8095,5.8015,5.8015,758714.0
2017-05-02 11:30:00,7.31,7.31,7.29,7.3,377238.0,5.8015,5.8015,5.7857,5.7936,377238.0
2017-05-02 12:00:00,7.3,7.3,7.29,7.3,332542.0,5.7936,5.7936,5.7857,5.7936,332542.0
2017-05-02 12:30:00,7.3,7.3,7.29,7.29,70562.0,5.7936,5.7936,5.7857,5.7857,70562.0
2017-05-02 13:00:00,7.29,7.3,7.26,7.26,429846.0,5.7857,5.7936,5.7619,5.7619,429846.0
2017-05-02 13:30:00,7.27,7.27,7.26,7.26,428518.0,5.7698,5.7698,5.7619,5.7619,428518.0
2017-05-02 14:00:00,7.26,7.26,7.25,7.25,696352.0,5.7619,5.7619,5.7539,5.7539,696352.0
2017-05-02 14:30:00,7.25,7.26,7.24,7.25,1154354.0,5.7539,5.7619,5.746,5.7539,1154354.0
2017-05-02 15:00:00,7.25,7.26,7.25,7.25,554778.0,5.7539,5.7619,5.7539,5.7539,554778.0
2017-05-02 15:30:00,7.26,7.27,7.25,7.26,1008604.0,5.7619,5.7698,5.7539,5.7619,1008604.0
2017-05-03 09:30:00,7.34,7.35,7.31,7.35,677288.0,5.8254,5.8333,5.8015,5.8333,677288.0
2017-05-03 10:00:00,7.35,7.35,7.3,7.32,496426.0,5.8333,5.8333,5.7936,5.8095,496426.0
2017-05-03 10:30:00,7.31,7.32,7.3,7.31,504412.0,5.8015,5.8095,5.7936,5.8015,504412.0
2017-05-03 11:00:00,7.31,7.33,7.3,7.33,385210.0,5.8015,5.8174,5.7936,5.8174,385210.0
2017-05-03 11:30:00,7.33,7.34,7.33,7.33,425532.0,5.8174,5.8254,5.8174,5.8174,425532.0
2017-05-03 12:00:00,7.34,7.35,7.33,7.35,323218.0,5.8254,5.8333,5.8174,5.8333,323218.0
2017-05-03 12:30:00,7.35,7.36,7.34,7.34,290490.0,5.8333,5.8412,5.8254,5.8254,290490.0
2017-05-03 13:00:00,7.35,7.35,7.33,7.34,475382.0,5.8333,5.8333,5.8174,5.8254,475382.0
2017-05-03 13:30:00,7.34,7.37,7.34,7.37,254296.0,5.8254,5.8492,5.8254,5.8492,254296.0
2017-05-03 14:00:00,7.36,7.37,7.34,7.35,435666.0,5.8412,5.8492,5.8254,5.8333,435666.0
2017-05-03 14:30:00,7.35,7.37,7.35,7.36,401328.0,5.8333,5.8492,5.8333,5.8412,401328.0
2017-05-03 15:00:00,7.37,7.37,7.34,7.34,727562.0,5.8492,5.8492,5.8254,5.8254,727562.0
2017-05-03 15:30:00,7.34,7.35,7.33,7.35,1099486.0,5.8254,5.8333,5.8174,5.8333,1099486.0
2017-05-04 09:30:00,7.36,7.38,7.34,7.35,330112.0,5.8412,5.8571,5.8254,5.8333,330112.0
2017-05-04 10:00:00,7.35,7.37,7.35,7.36,524650.0,5.8333,5.8492,5.8333,5.8412,524650.0
2017-05-04 10:30:00,7.36,7.37,7.36,7.37,718938.0,5.8412,5.8492,5.8412,5.8492,718938.0
2017-05-04 11:00:00,7.37,7.37,7.35,7.36,884694.0,5.8492,5.8492,5.8333,5.8412,884694.0
2017-05-04 11:30:00,7.36,7.38,7.35,7.38,587758.0,5.8412,5.8571,5.8333,5.8571,587758.0
2017-05-04 12:00:00,7.38,7.39,7.36,7.36,1921194.0,5.8571,5.865,5.8412,5.8412,1921194.0
2017-05-04 12:30:00,7.36,7.37,7.36,7.36,391316.0,5.8412,5.8492,5.8412,5.8412,391316.0
2017-05-04 13:00:00,7.36,7.39,7.36,7.38,496426.0,5.8412,5.865,5.8412,5.8571,496426.0
2017-05-04 13:30:00,7.38,7.39,7.38,7.38,468942.0,5.8571,5.865,5.8571,5.8571,468942.0
2017-05-04 14:00:00,7.38,7.39,7.36,7.38,479264.0,5.8571,5.865,5.8412,5.8571,479264.0
2017-05-04 14:30:00,7.38,7.38,7.37,7.37,565294.0,5.8571,5.8571,5.8492,5.8492,565294.0
2017-05-04 15:00:00,7.37,7.38,7.36,7.37,540682.0,5.8492,5.8571,5.8412,5.8492,540682.0
2017-05-04 15:30:00,7.37,7.37,7.35,7.36,1257636.0,5.8492,5.8492,5.8333,5.8412,1257636.0
2017-05-05 09:30:00,7.35,7.39,7.35,7.36,1585358.0,5.8333,5.865,5.8333,5.8412,1585358.0
2017-05-05 10:00:00,7.36,7.37,7.36,7.36,558026.0,5.8412,5.8492,5.8412,5.8412,558026.0
2017-05-05 10:30:00,7.36,7.38,7.36,7.37,256422.0,5.8412,5.8571,5.8412,5.8492,256422.0
2017-05-05 11:00:00,7.37,7.38,7.37,7.37,358234.0,5.8492,5.8571,5.8492,5.8492,358234.0
2017-05-05 11:30:00,7.38,7.38,7.37,7.37,170442.0,5.8571,5.8571,5.8492,5.8492,170442.0
2017-05-05 12:00:00,7.37,7.39,7.37,7.38,332654.0,5.8492,5.865,5.8492,5.8571,332654.0
2017-05-05 12:30:00,7.39,7.39,7.38,7.39,1408738.0,5.865,5.865,5.8571,5.865,1408738.0
2017-05-05 13:00:00,7.39,7.4,7.39,7.39,989552.0,5.865,5.873,5.865,5.865,989552.0
2017-05-05 13:30:00,7.39,7.41,7.39,7.41,337634.0,5.865,5.8809,5.865,5.8809,337634.0
2017-05-05 14:00:00,7.41,7.41,7.41,7.41,322426.0,5.8809,5.8809,5.8809,5.8809,322426.0
2017-05-05 14:30:00,7.41,7.42,7.41,7.41,624974.0,5.8809,5.8888,5.8809,5.8809,624974.0
2017-05-05 15:00:00,7.41,7.41,7.39,7.4,615328.0,5.8809,5.8809,5.865,5.873,615328.0
2017-05-05 15:30:00,7.4,7.41,7.39,7.41,1736132.0,5.873,5.8809,5.865,5.8809,1736132.0
2017-05-08 09:30:00,7.43,7.49,7.43,7.49,664100.0,5.8968,5.9444,5.8968,5.9444,664100.0
2017-05-08 10:00:00,7.49,7.51,7.47,7.51,1552984.0,5.9444,5.9603,5.9285,5.9603,1552984.0
2017-05-08 10:30:00,7.51,7.53,7.5,7.52,1754746.0,5.9603,5.9761,5.9523,5.9682,1754746.0
2017-05-08 11:00:00,7.52,7.54,7.52,7.53,827104.0,5.9682,5.9841,5.9682,5.9761,827104.0
2017-05-08 11:30:00,7.53,7.54,7.52,7.53,1301198.0,5.9761,5.9841,5.9682,5.9761,1301198.0
2017-05-08 12:00:00,7.53,7.55,7.53,7.55,555060.0,5.9761,5.992,5.9761,5.992,555060.0
2017-05-08 12:30:00,7.55,7.56,7.52,7.54,1294524.0,5.992,6.0,5.9682,5.9841,1294524.0
2017-05-08 13:00:00,7.54,7.56,7.54,7.56,747464.0,5.9841,6.0,5.9841,6.0,747464.0
2017-05-08 13:30:00,7.56,7.58,7.55,7.56,1049250.0,6.0,6.0158,5.992,6.0,1049250.0
2017-05-08 14:00:00,7.56,7.57,7.54,7.54,948664.0,6.0,6.0079,5.9841,5.9841,948664.0
2017-05-08 14:30:00,7.54,7.54,7.53,7.53,647426.0,5.9841,5.9841,5.9761,5.9761,647426.0
2017-05-08 15:00:00,7.53,7.54,7.52,7.53,1260606.0,5.9761,5.9841,5.9682,5.9761,1260606.0
2017-05-08 15:30:00,7.53,7.55,7.52,7.55,4863986.0,5.9761,5.992,5.9682,5.992,4863986.0
2017-05-09 09:30:00,7.53,7.54,7.49,7.51,3224452.0,5.9761,5.9841,5.9444,5.9603,3224452.0
2017-05-09 10:00:00,7.5,7.54,7.49,7.54,2299958.0,5.9523,5.9841,5.9444,5.9841,2299958.0
2017-05-09 10:30:00,7.54,7.58,7.53,7.55,4854982.0,5.9841,6.0158,5.9761,5.992,4854982.0
2017-05-09 11:00:00,7.55,7.56,7.53,7.54,1339266.0,5.992,6.0,5.9761,5.9841,1339266.0
2017-05-09 11:30:00,7.54,7.56,7.54,7.55,782970.0,5.9841,6.0,5.9841,5.992,782970.0
2017-05-09 12:00:00,7.55,7.56,7.53,7.54,580784.0,5.992,6.0,5.9761,5.9841,580784.0
2017-05-09 12:30:00,7.54,7.54,7.51,7.51,661458.0,5.9841,5.9841,5.9603,5.9603,661458.0
2017-05-09 13:00:00,7.51,7.54,7.5,7.51,782162.0,5.9603,5.9841,5.9523,5.9603,782162.0
2017-05-09 13:30:00,7.51,7.51,7.48,7.49,748748.0,5.9603,5.9603,5.9365,5.9444,748748.0
2017-05-09 14:00:00,7.49,7.51,7.48,7.5,707448.0,5.9444,5.9603,5.9365,5.9523,707448.0
2017-05-09 14:30:00,7.5,7.5,7.46,7.47,627952.0,5.9523,5.9523,5.9206,5.9285,627952.0
2017-05-09 15:00:00,7.47,7.47,7.43,7.46,1582748.0,5.9285,5.9285,5.8968,5.9206,1582748.0
2017-05-09 15:30:00,7.46,7.48,7.45,7.47,1988352.0,5.9206,5.9365,5.9127,5.9285,1988352.0
2017-05-10 09:30:00,7.45,7.46,7.43,7.44,836048.0,5.9127,5.9206,5.8968,5.9047,836048.0
2017-05-10 10:00:00,7.44,7.45,7.41,7.41,708508.0,5.9047,5.9127,5.8809,5.8809,708508.0
2017-05-10 10:30:00,7.42,7.42,7.41,7.41,362456.0,5.8888,5.8888,5.8809,5.8809,362456.0
2017-05-10 11:00:00,7.41,7.41,7.4,7.4,470258.0,5.8809,5.8809,5.873,5.873,470258.0
2017-05-10 11:30:00,7.4,7.41,7.39,7.4,582896.0,5.873,5.8809,5.865,5.873,582896.0
2017-05-10 12:00:00,7.4,7.41,7.4,7.41,223958.0,5.873,5.8809,5.873,5.8809,223958.0
2017-05-10 12:30:00,7.41,7.45,7.41,7.45,945494.0,5.8809,5.9127,5.8809,5.9127,945494.0
2017-05-10 13:00:00,7.45,7.46,7.45,7.46,241168.0,5.9127,5.9206,5.9127,5.9206,241168.0
2017-05-10 13:30:00,7.46,7.48,7.46,7.47,548460.0,5.9206,5.9365,5.9206,5.9285,548460.0
2017-05-10 14:00:00,7.46,7.47,7.45,7.45,644026.0,5.9206,5.9285,5.9127,5.9127,644026.0
2017-05-10 14:30:00,7.45,7.46,7.43,7.44,464924.0,5.9127,5.9206,5.8968,5.9047,464924.0
2017-05-10 15:00:00,7.44,7.46,7.43,7.46,402658.0,5.9047,5.9206,5.8968,5.9206,402658.0
2017-05-10 15:30:00,7.46,7.46,7.45,7.46,1535734.0,5.9206,5.9206,5.9127,5.9206,1535734.0
2017-05-11 09:30:00,7.45,7.5,7.43,7.48,2066770.0,5.9127,5.9523,5.8968,5.9365,2066770.0
2017-05-11 10:00:00,7.49,7.52,7.48,7.5,2389228.0,5.9444,5.9682,5.9365,5.9523,2389228.0
2017-05-11 10:30:00,7.51,7.55,7.5,7.55,2276284.0,5.9603,5.992,5.9523,5.992,2276284.0
2017-05-11 11:00:00,7.55,7.56,7.54,7.55,2019040.0,5.992,6.0,5.9841,5.992,2019040.0
2017-05-11 11:30:00,7.55,7.56,7.54,7.56,749488.0,5.992,6.0,5.9841,6.0,749488.0
2017-05-11 12:00:00,7.56,7.58,7.56,7.57,845302.0,6.0,6.0158,6.0,6.0079,845302.0
2017-05-11 12:30:00,7.57,7.59,7.55,7.59,1896402.0,6.0079,6.0238,5.992,6.0238,1896402.0
2017-05-11 13:00:00,7.58,7.61,7.58,7.61,1600052.0,6.0158,6.0396,6.0158,6.0396,1600052.0
2017-05-11 13:30:00,7.61,7.63,7.6,7.63,1598092.0,6.0396,6.0555,6.0317,6.0555,1598092.0
2017-05-11 14:00:00,7.62,7.64,7.62,7.63,2206878.0,6.0476,6.0634,6.0476,6.0555,2206878.0
2017-05-11 14:30:00,7.63,7.65,7.6,7.63,3475146.0,6.0555,6.0714,6.0317,6.0555,3475146.0
2017-05-11 15:00:00,7.63,7.63,7.62,7.63,2163260.0,6.0555,6.0555,6.0476,6.0555,2163260.0
2017-05-11 15:30:00,7.63,7.64,7.62,7.63,4608118.0,6.0555,6.0634,6.0476,6.0555,4608118.0
2017-05-12 09:30:00,7.68,7.69,7.65,7.69,1400020.0,6.0952,6.1031,6.0714,6.1031,1400020.0
2017-05-12 10:00:00,7.69,7.71,7.68,7.71,709334.0,6.1031,6.119,6.0952,6.119,709334.0
2017-05-12 10:30:00,7.71,7.75,7.7,7.75,886146.0,6.119,6.1507,6.1111,6.1507,886146.0
2017-05-12 11:00:00,7.75,7.76,7.74,7.75,1479442.0,6.1507,6.1587,6.1428,6.1507,1479442.0
2017-05-12 11:30:00,7.75,7.76,7.73,7.73,513926.0,6.1507,6.1587,6.1349,6.1349,513926.0
2017-05-12 12:00:00,7.73,7.73,7.71,7.71,361506.0,6.1349,6.1349,6.119,6.119,361506.0
2017-05-12 12:30:00,7.71,7.73,7.7,7.71,375384.0,6.119,6.1349,6.1111,6.119,375384.0
2017-05-12 13:00:00,7.71,7.71,7.7,7.7,263842.0,6.119,6.119,6.1111,6.1111,263842.0
2017-05-12 13:30:00,7.7,7.71,7.69,7.7,595750.0,6.1111,6.119,6.1031,6.1111,595750.0
2017-05-12 14:00:00,7.7,7.7,7.67,7.68,511196.0,6.1111,6.1111,6.0873,6.0952,511196.0
2017-05-12 14:30:00,7.68,7.68,7.66,7.67,446116.0,6.0952,6.0952,6.0793,6.0873,446116.0
2017-05-12 15:00:00,7.67,7.67,7.64,7.65,579744.0,6.0873,6.0873,6.0634,6.0714,579744.0
2017-05-12 15:30:00,7.65,7.66,7.63,7.64,1825450.0,6.0714,6.0793,6.0555,6.0634,1825450.0
2017-05-15 09:30:00,7.59,7.61,7.55,7.61,1118610.0,6.0238,6.0396,5.992,6.0396,1118610.0
2017-05-15 10:00:00,7.61,7.62,7.59,7.61,836554.0,6.0396,6.0476,6.0238,6.0396,836554.0
2017-05-15 10:30:00,7.61,7.61,7.59,7.59,422508.0,6.0396,6.0396,6.0238,6.0238,422508.0
2017-05-15 11:00:00,7.59,7.6,7.58,7.59,352086.0,6.0238,6.0317,6.0158,6.0238,352086.0
2017-05-15 11:30:00,7.59,7.61,7.59,7.61,442842.0,6.0238,6.0396,6.0238,6.0396,442842.0
2017-05-15 12:00:00,7.61,7.61,7.59,7.59,160716.0,6.0396,6.0396,6.0238,6.0238,160716.0
2017-05-15 12:30:00,7.59,7.6,7.59,7.6,103156.0,6.0238,6.0317,6.0238,6.0317,103156.0
2017-05-15 13:00:00,7.6,7.6,7.59,7.59,360622.0,6.0317,6.0317,6.0238,6.0238,360622.0
2017-05-15 13:30:00,7.59,7.6,7.59,7.6,201858.0,6.0238,6.0317,6.0238,6.0317,201858.0
2017-05-15 14:00:00,7.6,7.6,7.55,7.55,929894.0,6.0317,6.0317,5.992,5.992,929894.0
2017-05-15 14:30:00,7.55,7.56,7.54,7.55,542068.0,5.992,6.0,5.9841,5.992,542068.0
2017-05-15 15:00:00,7.56,7.56,7.55,7.56,598776.0,6.0,6.0,5.992,6.0,598776.0
2017-05-15 15:30:00,7.56,7.57,7.55,7.57,1485688.0,6.0,6.0079,5.992,6.0079,1485688.0
2017-05-16 09:30:00,7.59,7.62,7.59,7.62,634676.0,6.0238,6.0476,6.0238,6.0476,634676.0
2017-05-16 10:00:00,7.61,7.65,7.61,7.64,1009454.0,6.0396,6.0714,6.0396,6.0634,1009454.0
2017-05-16 10:30:00,7.64,7.66,7.63,7.66,782634.0,6.0634,6.0793,6.0555,6.0793,782634.0
2017-05-16 11:00:00,7.66,7.66,7.63,7.64,1237168.0,6.0793,6.0793,6.0555,6.0634,1237168.0
2017-05-16 11:30:00,7.64,7.64,7.61,7.62,1198270.0,6.0634,6.0634,6.0396,6.0476,1198270.0
2017-05-16 12:00:00,7.62,7.63,7.61,7.63,1095176.0,6.0476,6.0555,6.0396,6.0555,1095176.0
2017-05-16 12:30:00,7.63,7.63,7.62,7.62,594802.0,6.0555,6.0555,6.0476,6.0476,594802.0
2017-05-16 13:00:00,7.63,7.63,7.62,7.63,240800.0,6.0555,6.0555,6.0476,6.0555,240800.0
2017-05-16 13:30:00,7.63,7.63,7.62,7.63,166218.0,6.0555,6.0555,6.0476,6.0555,166218.0
2017-05-16 14:00:00,7.63,7.63,7.62,7.63,315984.0,6.0555,6.0555,6.0476,6.0555,315984.0
2017-05-16 14:30:00,7.63,7.63,7.63,7.63,166896.0,6.0555,6.0555,6.0555,6.0555,166896.0
2017-05-16 15:00:00,7.63,7.63,7.63,7.63,325918.0,6.0555,6.0555,6.0555,6.0555,325918.0
2017-05-16 15:30:00,7.63,7.64,7.63,7.63,1039950.0,6.0555,6.0634,6.0555,6.0555,1039950.0
2017-05-17 09:30:00,7.58,7.61,7.56,7.57,961500.0,6.0158,6.0396,6.0,6.0079,961500.0
2017-05-17 10:00:00,7.57,7.57,7.51,7.52,1240742.0,6.0079,6.0079,5.9603,5.9682,1240742.0
2017-05-17 10:30:00,7.51,7.52,7.43,7.44,2349178.0,5.9603,5.9682,5.8968,5.9047,2349178.0
2017-05-17 11:00:00,7.44,7.45,7.41,7.43,969954.0,5.9047,5.9127,5.8809,5.8968,969954.0
2017-05-17 11:30:00,7.43,7.44,7.42,7.43,832166.0,5.8968,5.9047,5.8888,5.8968,832166.0
2017-05-17 12:00:00,7.43,7.43,7.42,7.42,269866.0,5.8968,5.8968,5.8888,5.8888,269866.0
2017-05-17 12:30:00,7.42,7.47,7.42,7.47,1427432.0,5.8888,5.9285,5.8888,5.9285,1427432.0
2017-05-17 13:00:00,7.47,7.48,7.46,7.46,473726.0,5.9285,5.9365,5.9206,5.9206,473726.0
2017-05-17 13:30:00,7.47,7.47,7.45,7.46,513506.0,5.9285,5.9285,5.9127,5.9206,513506.0
2017-05-17 14:00:00,7.46,7.47,7.43,7.44,689688.0,5.9206,5.9285,5.8968,5.9047,689688.0
2017-05-17 14:30:00,7.44,7.45,7.42,7.45,722048.0,5.9047,5.9127,5.8888,5.9127,722048.0
2017-05-17 15:00:00,7.44,7.45,7.42,7.43,1083500.0,5.9047,5.9127,5.8888,5.8968,1083500.0
2017-05-17 15:30:00,7.43,7.46,7.42,7.44,3192374.0,5.8968,5.9206,5.8888,5.9047,3192374.0
2017-05-18 09:30:00,7.51,7.51,7.44,7.48,1440116.0,5.9603,5.9603,5.9047,5.9365,1440116.0
2017-05-18 10:00:00,7.48,7.5,7.48,7.5,587664.0,5.9365,5.9523,5.9365,5.9523,587664.0
2017-05-18 10:30:00,7.5,7.5,7.5,7.5,265630.0,5.9523,5.9523,5.9523,5.9523,265630.0
2017-05-18 11:00:00,7.5,7.55,7.5,7.52,743456.0,5.9523,5.992,5.9523,5.9682,743456.0
2017-05-18 11:30:00,7.52,7.52,7.49,7.5,250686.0,5.9682,5.9682,5.9444,5.9523,250686.0
2017-05-18 12:00:00,7.5,7.51,7.48,7.51,212282.0,5.9523,5.9603,5.9365,5.9603,212282.0
2017-05-18 12:30:00,7.51,7.52,7.5,7.5,143674.0,5.9603,5.9682,5.9523,5.9523,143674.0
2017-05-18 13:00:00,7.51,7.51,7.48,7.49,317998.0,5.9603,5.9603,5.9365,5.9444,317998.0
2017-05-18 13:30:00,7.5,7.5,7.48,7.5,210684.0,5.9523,5.9523,5.9365,5.9523,210684.0
2017-05-18 14:00:00,7.5,7.5,7.49,7.5,203628.0,5.9523,5.9523,5.9444,5.9523,203628.0
2017-05-18 14:30:00,7.5,7.5,7.49,7.49,216922.0,5.9523,5.9523,5.9444,5.9444,216922.0
2017-05-18 15:00:00,7.49,7.51,7.49,7.51,540686.0,5.9444,5.9603,5.9444,5.9603,540686.0
2017-05-18 15:30:00,7.5,7.51,7.49,7.49,2540350.0,5.9523,5.9603,5.9444,5.9444,2540350.0
2017-05-19 09:30:00,7.53,7.56,7.51,7.55,505236.0,5.9761,6.0,5.9603,5.992,505236.0
2017-05-19 10:00:00,7.55,7.56,7.54,7.54,261042.0,5.992,6.0,5.9841,5.9841,261042.0
2017-05-19 10:30:00,7.54,7.55,7.5,7.51,631948.0,5.9841,5.992,5.9523,5.9603,631948.0
2017-05-19 11:00:00,7.51,7.53,7.51,7.52,251702.0,5.9603,5.9761,5.9603,5.9682,251702.0
2017-05-19 11:30:00,7.52,7.53,7.52,7.52,228356.0,5.9682,5.9761,5.9682,5.9682,228356.0
2017-05-19 12:00:00,7.52,7.55,7.52,7.52,371806.0,5.9682,5.992,5.9682,5.9682,371806.0
2017-05-19 12:30:00,7.52,7.54,7.52,7.53,208958.0,5.9682,5.9841,5.9682,5.9761,208958.0
2017-05-19 13:00:00,7.53,7.55,7.52,7.54,198562.0,5.9761,5.992,5.9682,5.9841,198562.0
2017-05-19 13:30:00,7.54,7.56,7.54,7.56,392572.0,5.9841,6.0,5.9841,6.0,392572.0
2017-05-19 14:00:00,7.56,7.58,7.56,7.58,256416.0,6.0,6.0158,6.0,6.0158,256416.0
2017-05-19 14:30:00,7.57,7.59,7.56,7.59,686438.0,6.0079,6.0238,6.0,6.0238,686438.0
2017-05-19 15:00:00,7.59,7.59,7.57,7.57,402642.0,6.0238,6.0238,6.0079,6.0079,402642.0
2017-05-19 15:30:00,7.58,7.58,7.57,7.58,1071284.0,6.0158,6.0158,6.0079,6.0158,1071284.0
2017-05-22 09:30:00,7.58,7.59,7.56,7.59,744126.0,6.0158,6.0238,6.0,6.0238,744126.0
2017-05-22 10:00:00,7.59,7.59,7.57,7.58,402092.0,6.0238,6.0238,6.0079,6.0158,402092.0
2017-05-22 10:30:00,7.59,7.59,7.56,7.56,284940.0,6.0238,6.0238,6.0,6.0,284940.0
2017-05-22 11:00:00,7.56,7.56,7.53,7.54,241290.0,6.0,6.0,5.9761,5.9841,241290.0
2017-05-22 11:30:00,7.54,7.54,7.52,7.52,431890.0,5.9841,5.9841,5.9682,5.9682,431890.0
2017-05-22 12:00:00,7.52,7.53,7.51,7.52,361048.0,5.9682,5.9761,5.9603,5.9682,361048.0
2017-05-22 12:30:00,7.52,7.52,7.51,7.52,152008.0,5.9682,5.9682,5.9603,5.9682,152008.0
2017-05-22 13:00:00,7.52,7.54,7.52,7.54,534164.0,5.9682,5.9841,5.9682,5.9841,534164.0
2017-05-22 13:30:00,7.54,7.56,7.53,7.53,468392.0,5.9841,6.0,5.9761,5.9761,468392.0
2017-05-22 14:00:00,7.53,7.53,7.51,7.51,161152.0,5.9761,5.9761,5.9603,5.9603,161152.0
2017-05-22 14:30:00,7.51,7.52,7.51,7.51,186540.0,5.9603,5.9682,5.9603,5.9603,186540.0
2017-05-22 15:00:00,7.51,7.51,7.51,7.51,203688.0,5.9603,5.9603,5.9603,5.9603,203688.0
2017-05-22 15:30:00,7.51,7.53,7.51,7.52,1565504.0,5.9603,5.9761,5.9603,5.9682,1565504.0
2017-05-23 09:30:00,7.53,7.57,7.51,7.52,432254.0,5.9761,6.0079,5.9603,5.9682,432254.0
2017-05-23 10:00:00,7.52,7.55,7.52,7.52,847946.0,5.9682,5.992,5.9682,5.9682,847946.0
2017-05-23 10:30:00,7.52,7.53,7.51,7.53,218844.0,5.9682,5.9761,5.9603,5.9761,218844.0
2017-05-23 11:00:00,7.53,7.55,7.53,7.55,256730.0,5.9761,5.992,5.9761,5.992,256730.0
2017-05-23 11:30:00,7.55,7.59,7.55,7.57,963482.0,5.992,6.0238,5.992,6.0079,963482.0
2017-05-23 12:00:00,7.57,7.57,7.53,7.54,467584.0,6.0079,6.0079,5.9761,5.9841,467584.0
2017-05-23 12:30:00,7.54,7.54,7.53,7.54,103154.0,5.9841,5.9841,5.9761,5.9841,103154.0
2017-05-23 13:00:00,7.54,7.56,7.53,7.55,231594.0,5.9841,6.0,5.9761,5.992,231594.0
2017-05-23 13:30:00,7.55,7.56,7.55,7.55,150624.0,5.992,6.0,5.992,5.992,150624.0
2017-05-23 14:00:00,7.55,7.55,7.54,7.54,306238.0,5.992,5.992,5.9841,5.9841,306238.0
2017-05-23 14:30:00,7.54,7.55,7.54,7.54,249702.0,5.9841,5.992,5.9841,5.9841,249702.0
2017-05-23 15:00:00,7.54,7.54,7.53,7.54,249768.0,5.9841,5.9841,5.9761,5.9841,249768.0
2017-05-23 15:30:00,7.54,7.54,7.53,7.54,1106080.0,5.9841,5.9841,5.9761,5.9841,1106080.0
2017-05-24 09:30:00,7.54,7.55,7.52,7.55,1245564.0,5.9841,5.992,5.9682,5.992,1245564.0
2017-05-24 10:00:00,7.55,7.59,7.54,7.59,1196206.0,5.992,6.0238,5.9841,6.0238,1196206.0
2017-05-24 10:30:00,7.59,7.59,7.58,7.59,486114.0,6.0238,6.0238,6.0158,6.0238,486114.0
2017-05-24 11:00:00,7.59,7.59,7.59,7.59,478886.0,6.0238,6.0238,6.0238,6.0238,478886.0
2017-05-24 11:30:00,7.59,7.61,7.59,7.6,1397678.0,6.0238,6.0396,6.0238,6.0317,1397678.0
2017-05-24 12:00:00,7.6,7.6,7.59,7.6,570522.0,6.0317,6.0317,6.0238,6.0317,570522.0
2017-05-24 12:30:00,7.59,7.61,7.59,7.61,791366.0,6.0238,6.0396,6.0238,6.0396,791366.0
2017-05-24 13:00:00,7.61,7.61,7.6,7.61,428248.0,6.0396,6.0396,6.0317,6.0396,428248.0
2017-05-24 13:30:00,7.61,7.61,7.6,7.61,126506.0,6.0396,6.0396,6.0317,6.0396,126506.0
2017-05-24 14:00:00,7.6,7.61,7.6,7.6,733540.0,6.0317,6.0396,6.0317,6.0317,733540.0
2017-05-24 14:30:00,7.6,7.6,7.6,7.6,291238.0,6.0317,6.0317,6.0317,6.0317,291238.0
2017-05-24 15:00:00,7.6,7.6,7.6,7.6,1043560.0,6.0317,6.0317,6.0317,6.0317,1043560.0
2017-05-24 15:30:00,7.6,7.6,7.6,7.6,1772624.0,6.0317,6.0317,6.0317,6.0317,1772624.0
2017-05-25 09:30:00,7.72,7.84,7.71,7.83,2061238.0,6.1269,6.2222,6.119,6.2142,2061238.0
2017-05-25 10:00:00,7.82,7.83,7.78,7.8,1295494.0,6.2063,6.2142,6.1746,6.1904,1295494.0
2017-05-25 10:30:00,7.8,7.81,7.79,7.8,698926.0,6.1904,6.1984,6.1825,6.1904,698926.0
2017-05-25 11:00:00,7.81,7.85,7.8,7.84,1448816.0,6.1984,6.2301,6.1904,6.2222,1448816.0
2017-05-25 11:30:00,7.84,7.84,7.81,7.82,764050.0,6.2222,6.2222,6.1984,6.2063,764050.0
2017-05-25 12:00:00,7.81,7.82,7.81,7.82,634584.0,6.1984,6.2063,6.1984,6.2063,634584.0
2017-05-25 12:30:00,7.82,7.83,7.79,7.83,929714.0,6.2063,6.2142,6.1825,6.2142,929714.0
2017-05-25 13:00:00,7.83,7.84,7.81,7.82,1181348.0,6.2142,6.2222,6.1984,6.2063,1181348.0
2017-05-25 13:30:00,7.82,7.83,7.82,7.82,1328202.0,6.2063,6.2142,6.2063,6.2063,1328202.0
2017-05-25 14:00:00,7.82,7.83,7.8,7.81,1009402.0,6.2063,6.2142,6.1904,6.1984,1009402.0
2017-05-25 14:30:00,7.81,7.82,7.79,7.8,689440.0,6.1984,6.2063,6.1825,6.1904,689440.0
2017-05-25 15:00:00,7.8,7.8,7.77,7.78,616646.0,6.1904,6.1904,6.1666,6.1746,616646.0
2017-05-25 15:30:00,7.78,7.78,7.74,7.75,2201006.0,6.1746,6.1746,6.1428,6.1507,2201006.0
2017-05-26 09:30:00,7.76,7.79,7.71,7.71,1466990.0,6.1587,6.1825,6.119,6.119,1466990.0
2017-05-26 10:00:00,7.71,7.73,7.68,7.72,1148462.0,6.119,6.1349,6.0952,6.1269,1148462.0
2017-05-26 10:30:00,7.72,7.75,7.71,7.75,1652292.0,6.1269,6.1507,6.119,6.1507,1652292.0
2017-05-26 11:00:00,7.75,7.78,7.75,7.78,751908.0,6.1507,6.1746,6.1507,6.1746,751908.0
2017-05-26 11:30:00,7.78,7.8,7.76,7.76,708038.0,6.1746,6.1904,6.1587,6.1587,708038.0
2017-05-26 12:00:00,7.76,7.77,7.74,7.74,273740.0,6.1587,6.1666,6.1428,6.1428,273740.0
2017-05-26 12:30:00,7.74,7.76,7.73,7.76,334614.0,6.1428,6.1587,6.1349,6.1587,334614.0
2017-05-26 13:00:00,7.76,7.76,7.75,7.75,231010.0,6.1587,6.1587,6.1507,6.1507,231010.0
2017-05-26 13:30:00,7.75,7.78,7.75,7.76,355320.0,6.1507,6.1746,6.1507,6.1587,355320.0
2017-05-26 14:00:00,7.76,7.78,7.75,7.77,508992.0,6.1587,6.1746,6.1507,6.1666,508992.0
2017-05-26 14:30:00,7.78,7.79,7.77,7.79,594598.0,6.1746,6.1825,6.1666,6.1825,594598.0
2017-05-26 15:00:00,7.79,7.79,7.77,7.78,944782.0,6.1825,6.1825,6.1666,6.1746,944782.0
2017-05-26 15:30:00,7.77,7.78,7.75,7.76,1979538.0,6.1666,6.1746,6.1507,6.1587,1979538.0
2017-05-30 09:30:00,7.77,7.8,7.73,7.75,1363106.0,6.1666,6.1904,6.1349,6.1507,1363106.0
2017-05-30 10:00:00,7.74,7.76,7.69,7.7,1256414.0,6.1428,6.1587,6.1031,6.1111,1256414.0
2017-05-30 10:30:00,7.7,7.73,7.7,7.72,849358.0,6.1111,6.1349,6.1111,6.1269,849358.0
2017-05-30 11:00:00,7.72,7.73,7.71,7.72,278668.0,6.1269,6.1349,6.119,6.1269,278668.0
2017-05-30 11:30:00,7.71,7.73,7.71,7.72,403246.0,6.119,6.1349,6.119,6.1269,403246.0
2017-05-30 12:00:00,7.72,7.72,7.71,7.72,265386.0,6.1269,6.1269,6.119,6.1269,265386.0
2017-05-30 12:30:00,7.72,7.72,7.68,7.69,1120024.0,6.1269,6.1269,6.0952,6.1031,1120024.0
2017-05-30 13:00:00,7.69,7.72,7.68,7.69,1306806.0,6.1031,6.1269,6.0952,6.1031,1306806.0
2017-05-30 13:30:00,7.7,7.7,7.68,7.68,664242.0,6.1111,6.1111,6.0952,6.0952,664242.0
2017-05-30 14:00:00,7.68,7.68,7.68,7.68,181140.0,6.0952,6.0952,6.0952,6.0952,181140.0
2017-05-30 14:30:00,7.68,7.68,7.67,7.68,1059046.0,6.0952,6.0952,6.0873,6.0952,1059046.0
2017-05-30 15:00:00,7.68,7.69,7.68,7.69,872190.0,6.0952,6.1031,6.0952,6.1031,872190.0
2017-05-30 15:30:00,7.69,7.71,7.68,7.7,1656754.0,6.1031,6.119,6.0952,6.1111,1656754.0
2017-05-31 09:30:00,7.6,7.62,7.51,7.52,1003128.0,6.115,6.1311,6.0426,6.0506,1003128.0
2017-05-31 10:00:00,7.51,7.57,7.51,7.56,585636.0,6.0426,6.0908,6.0426,6.0828,585636.0
2017-05-31 10:30:00,7.56,7.58,7.55,7.58,509070.0,6.0828,6.0989,6.0747,6.0989,509070.0
2017-05-31 11:00:00,7.58,7.58,7.54,7.56,397814.0,6.0989,6.0989,6.0667,6.0828,397814.0
2017-05-31 11:30:00,7.56,7.56,7.54,7.55,394752.0,6.0828,6.0828,6.0667,6.0747,394752.0
2017-05-31 12:00:00,7.55,7.56,7.54,7.54,334028.0,6.0747,6.0828,6.0667,6.0667,334028.0
2017-05-31 12:30:00,7.54,7.6,7.54,7.56,883326.0,6.0667,6.115,6.0667,6.0828,883326.0
2017-05-31 13:00:00,7.57,7.58,7.56,7.56,211136.0,6.0908,6.0989,6.0828,6.0828,211136.0
2017-05-31 13:30:00,7.56,7.58,7.56,7.58,220996.0,6.0828,6.0989,6.0828,6.0989,220996.0
2017-05-31 14:00:00,7.58,7.58,7.55,7.57,332972.0,6.0989,6.0989,6.0747,6.0908,332972.0
2017-05-31 14:30:00,7.56,7.57,7.52,7.53,1112878.0,6.0828,6.0908,6.0506,6.0587,1112878.0
2017-05-31 15:00:00,7.53,7.54,7.52,7.53,539234.0,6.0587,6.0667,6.0506,6.0587,539234.0
2017-05-31 15:30:00,7.53,7.57,7.53,7.55,1524844.0,6.0587,6.0908,6.0587,6.0747,1524844.0
2017-06-01 09:30:00,7.55,7.57,7.54,7.55,1288434.0,6.0747,6.0908,6.0667,6.0747,1288434.0
2017-06-01 10:00:00,7.55,7.59,7.55,7.58,637258.0,6.0747,6.1069,6.0747,6.0989,637258.0
2017-06-01 10:30:00,7.58,7.6,7.57,7.6,625566.0,6.0989,6.115,6.0908,6.115,625566.0
2017-06-01 11:00:00,7.6,7.6,7.57,7.6,610574.0,6.115,6.115,6.0908,6.115,610574.0
2017-06-01 11:30:00,7.6,7.61,7.59,7.61,332966.0,6.115,6.123,6.1069,6.123,332966.0
2017-06-01 12:00:00,7.61,7.61,7.59,7.6,291842.0,6.123,6.123,6.1069,6.115,291842.0
2017-06-01 12:30:00,7.6,7.61,7.6,7.61,181116.0,6.115,6.123,6.115,6.123,181116.0
2017-06-01 13:00:00,7.61,7.63,7.61,7.63,254794.0,6.123,6.1391,6.123,6.1391,254794.0
2017-06-01 13:30:00,7.63,7.64,7.62,7.64,272672.0,6.1391,6.1472,6.1311,6.1472,272672.0
2017-06-01 14:00:00,7.64,7.65,7.63,7.65,276382.0,6.1472,6.1552,6.1391,6.1552,276382.0
2017-06-01 14:30:00,7.64,7.65,7.63,7.63,1166176.0,6.1472,6.1552,6.1391,6.1391,1166176.0
2017-06-01 15:00:00,7.63,7.65,7.63,7.63,2361266.0,6.1391,6.1552,6.1391,6.1391,2361266.0
2017-06-01 15:30:00,7.63,7.66,7.62,7.65,1720450.0,6.1391,6.1632,6.1311,6.1552,1720450.0
2017-06-02 09:30:00,7.6,7.63,7.58,7.59,875614.0,6.115,6.1391,6.0989,6.1069,875614.0
2017-06-02 10:00:00,7.59,7.63,7.58,7.63,521568.0,6.1069,6.1391,6.0989,6.1391,521568.0
2017-06-02 10:30:00,7.63,7.63,7.6,7.62,478986.0,6.1391,6.1391,6.115,6.1311,478986.0
2017-06-02 11:00:00,7.62,7.62,7.58,7.59,324026.0,6.1311,6.1311,6.0989,6.1069,324026.0
2017-06-02 11:30:00,7.59,7.6,7.57,7.58,362228.0,6.1069,6.115,6.0908,6.0989,362228.0
2017-06-02 12:00:00,7.57,7.58,7.55,7.56,624124.0,6.0908,6.0989,6.0747,6.0828,624124.0
2017-06-02 12:30:00,7.56,7.56,7.55,7.56,364074.0,6.0828,6.0828,6.0747,6.0828,364074.0
2017-06-02 13:00:00,7.56,7.56,7.54,7.56,607356.0,6.0828,6.0828,6.0667,6.0828,607356.0
2017-06-02 13:30:00,7.56,7.56,7.54,7.55,466820.0,6.0828,6.0828,6.0667,6.0747,466820.0
2017-06-02 14:00:00,7.56,7.56,7.54,7.55,288060.0,6.0828,6.0828,6.0667,6.0747,288060.0
2017-06-02 14:30:00,7.55,7.58,7.55,7.58,388976.0,6.0747,6.0989,6.0747,6.0989,388976.0
2017-06-02 15:00:00,7.58,7.58,7.56,7.57,543782.0,6.0989,6.0989,6.0828,6.0908,543782.0
2017-06-02 15:30:00,7.57,7.61,7.56,7.6,3113550.0,6.0908,6.123,6.0828,6.115,3113550.0
2017-06-05 09:30:00,7.57,7.64,7.56,7.63,733292.0,6.0908,6.1472,6.0828,6.1391,733292.0
2017-06-05 10:00:00,7.63,7.63,7.58,7.58,767796.0,6.1391,6.1391,6.0989,6.0989,767796.0
2017-06-05 10:30:00,7.58,7.61,7.58,7.61,737346.0,6.0989,6.123,6.0989,6.123,737346.0
2017-06-05 11:00:00,7.61,7.62,7.61,7.62,151196.0,6.123,6.1311,6.123,6.1311,151196.0
2017-06-05 11:30:00,7.62,7.63,7.61,7.62,431784.0,6.1311,6.1391,6.123,6.1311,431784.0
2017-06-05 12:00:00,7.62,7.63,7.61,7.62,326040.0,6.1311,6.1391,6.123,6.1311,326040.0
2017-06-05 12:30:00,7.62,7.63,7.62,7.62,391388.0,6.1311,6.1391,6.1311,6.1311,391388.0
2017-06-05 13:00:00,7.62,7.64,7.62,7.64,825032.0,6.1311,6.1472,6.1311,6.1472,825032.0
2017-06-05 13:30:00,7.64,7.65,7.62,7.63,497084.0,6.1472,6.1552,6.1311,6.1391,497084.0
2017-06-05 14:00:00,7.62,7.63,7.61,7.62,253650.0,6.1311,6.1391,6.123,6.1311,253650.0
2017-06-05 14:30:00,7.62,7.62,7.61,7.61,288138.0,6.1311,6.1311,6.123,6.123,288138.0
2017-06-05 15:00:00,7.61,7.63,7.61,7.63,309616.0,6.123,6.1391,6.123,6.1391,309616.0
2017-06-05 15:30:00,7.62,7.63,7.61,7.61,1434506.0,6.1311,6.1391,6.123,6.123,1434506.0
2017-06-06 09:30:00,7.67,7.73,7.65,7.73,1922178.0,6.1713,6.2196,6.1552,6.2196,1922178.0
2017-06-06 10:00:00,7.73,7.76,7.72,7.76,636968.0,6.2196,6.2437,6.2115,6.2437,636968.0
2017-06-06 10:30:00,7.76,7.77,7.75,7.75,872948.0,6.2437,6.2518,6.2357,6.2357,872948.0
2017-06-06 11:00:00,7.75,7.79,7.75,7.78,1997944.0,6.2357,6.2678,6.2357,6.2598,1997944.0
2017-06-06 11:30:00,7.78,7.79,7.77,7.77,726178.0,6.2598,6.2678,6.2518,6.2518,726178.0
2017-06-06 12:00:00,7.77,7.78,7.77,7.78,291924.0,6.2518,6.2598,6.2518,6.2598,291924.0
2017-06-06 12:30:00,7.78,7.79,7.77,7.78,371962.0,6.2598,6.2678,6.2518,6.2598,371962.0
2017-06-06 13:00:00,7.78,7.79,7.78,7.79,843580.0,6.2598,6.2678,6.2598,6.2678,843580.0
2017-06-06 13:30:00,7.79,7.79,7.78,7.79,418060.0,6.2678,6.2678,6.2598,6.2678,418060.0
2017-06-06 14:00:00,7.79,7.8,7.78,7.79,1053636.0,6.2678,6.2759,6.2598,6.2678,1053636.0
2017-06-06 14:30:00,7.79,7.81,7.79,7.81,1343612.0,6.2678,6.2839,6.2678,6.2839,1343612.0
2017-06-06 15:00:00,7.81,7.81,7.8,7.8,1197804.0,6.2839,6.2839,6.2759,6.2759,1197804.0
2017-06-06 15:30:00,7.8,7.81,7.79,7.8,3567566.0,6.2759,6.2839,6.2678,6.2759,3567566.0
2017-06-07 09:30:00,7.67,7.7,7.64,7.7,3183450.0,6.1713,6.1954,6.1472,6.1954,3183450.0
2017-06-07 10:00:00,7.7,7.7,7.68,7.68,1396700.0,6.1954,6.1954,6.1793,6.1793,1396700.0
2017-06-07 10:30:00,7.68,7.69,7.67,7.68,751224.0,6.1793,6.1874,6.1713,6.1793,751224.0
2017-06-07 11:00:00,7.69,7.69,7.68,7.68,254770.0,6.1874,6.1874,6.1793,6.1793,254770.0
2017-06-07 11:30:00,7.68,7.72,7.68,7.72,1122924.0,6.1793,6.2115,6.1793,6.2115,1122924.0
2017-06-07 12:00:00,7.72,7.72,7.69,7.69,543942.0,6.2115,6.2115,6.1874,6.1874,543942.0
2017-06-07 12:30:00,7.69,7.7,7.69,7.7,623414.0,6.1874,6.1954,6.1874,6.1954,623414.0
2017-06-07 13:00:00,7.7,7.7,7.68,7.7,694306.0,6.1954,6.1954,6.1793,6.1954,694306.0
2017-06-07 13:30:00,7.7,7.71,7.68,7.69,722736.0,6.1954,6.2035,6.1793,6.1874,722736.0
2017-06-07 14:00:00,7.68,7.7,7.68,7.68,465634.0,6.1793,6.1954,6.1793,6.1793,465634.0
2017-06-07 14:30:00,7.68,7.69,7.68,7.68,261844.0,6.1793,6.1874,6.1793,6.1793,261844.0
2017-06-07 15:00:00,7.68,7.68,7.67,7.67,611714.0,6.1793,6.1793,6.1713,6.1713,611714.0
2017-06-07 15:30:00,7.67,7.68,7.67,7.67,2028018.0,6.1713,6.1793,6.1713,6.1713,2028018.0
2017-06-08 09:30:00,7.67,7.67,7.58,7.59,1510148.0,6.1713,6.1713,6.0989,6.1069,1510148.0
2017-06-08 10:00:00,7.59,7.64,7.58,7.62,662548.0,6.1069,6.1472,6.0989,6.1311,662548.0
2017-06-08 10:30:00,7.62,7.63,7.61,7.63,288432.0,6.1311,6.1391,6.123,6.1391,288432.0
2017-06-08 11:00:00,7.63,7.63,7.63,7.63,405762.0,6.1391,6.1391,6.1391,6.1391,405762.0
2017-06-08 11:30:00,7.63,7.64,7.63,7.64,678164.0,6.1391,6.1472,6.1391,6.1472,678164.0
2017-06-08 12:00:00,7.64,7.64,7.63,7.63,371126.0,6.1472,6.1472,6.1391,6.1391,371126.0
2017-06-08 12:30:00,7.63,7.63,7.62,7.63,224684.0,6.1391,6.1391,6.1311,6.1391,224684.0
2017-06-08 13:00:00,7.62,7.63,7.57,7.58,691476.0,6.1311,6.1391,6.0908,6.0989,691476.0
2017-06-08 13:30:00,7.58,7.62,7.57,7.62,960192.0,6.0989,6.1311,6.0908,6.1311,960192.0
2017-06-08 14:00:00,7.62,7.62,7.59,7.59,302110.0,6.1311,6.1311,6.1069,6.1069,302110.0
2017-06-08 14:30:00,7.6,7.6,7.59,7.59,190878.0,6.115,6.115,6.1069,6.1069,190878.0
2017-06-08 15:00:00,7.59,7.59,7.57,7.58,541488.0,6.1069,6.1069,6.0908,6.0989,541488.0
2017-06-08 15:30:00,7.58,7.65,7.58,7.64,3564966.0,6.0989,6.1552,6.0989,6.1472,3564966.0
2017-06-09 09:30:00,7.55,7.56,7.32,7.38,5359166.0,6.0747,6.0828,5.8897,5.938,5359166.0
2017-06-09 10:00:00,7.38,7.42,7.37,7.38,2721752.0,5.938,5.9701,5.9299,5.938,2721752.0
2017-06-09 10:30:00,7.38,7.47,7.38,7.46,2713720.0,5.938,6.0104,5.938,6.0023,2713720.0
2017-06-09 11:00:00,7.46,7.53,7.46,7.49,2021694.0,6.0023,6.0587,6.0023,6.0265,2021694.0
2017-06-09 11:30:00,7.49,7.52,7.49,7.5,784196.0,6.0265,6.0506,6.0265,6.0345,784196.0
2017-06-09 12:00:00,7.5,7.51,7.49,7.5,811898.0,6.0345,6.0426,6.0265,6.0345,811898.0
2017-06-09 12:30:00,7.5,7.5,7.46,7.47,1469556.0,6.0345,6.0345,6.0023,6.0104,1469556.0
2017-06-09 13:00:00,7.47,7.47,7.43,7.43,897728.0,6.0104,6.0104,5.9782,5.9782,897728.0
2017-06-09 13:30:00,7.43,7.46,7.43,7.43,775256.0,5.9782,6.0023,5.9782,5.9782,775256.0
2017-06-09 14:00:00,7.43,7.46,7.43,7.45,779954.0,5.9782,6.0023,5.9782,5.9943,779954.0
2017-06-09 14:30:00,7.45,7.46,7.42,7.45,1443276.0,5.9943,6.0023,5.9701,5.9943,1443276.0
2017-06-09 15:00:00,7.45,7.47,7.44,7.46,1643308.0,5.9943,6.0104,5.9862,6.0023,1643308.0
2017-06-09 15:30:00,7.46,7.48,7.45,7.48,2735904.0,6.0023,6.0184,5.9943,6.0184,2735904.0
2017-06-12 09:30:00,7.59,7.62,7.53,7.56,1537936.0,6.1069,6.1311,6.0587,6.0828,1537936.0
2017-06-12 10:00:00,7.55,7.58,7.54,7.56,807360.0,6.0747,6.0989,6.0667,6.0828,807360.0
2017-06-12 10:30:00,7.55,7.58,7.55,7.58,635458.0,6.0747,6.0989,6.0747,6.0989,635458.0
2017-06-12 11:00:00,7.58,7.59,7.56,7.57,569086.0,6.0989,6.1069,6.0828,6.0908,569086.0
2017-06-12 11:30:00,7.57,7.58,7.55,7.56,582238.0,6.0908,6.0989,6.0747,6.0828,582238.0
2017-06-12 12:00:00,7.56,7.56,7.53,7.54,336244.0,6.0828,6.0828,6.0587,6.0667,336244.0
2017-06-12 12:30:00,7.54,7.54,7.51,7.51,817078.0,6.0667,6.0667,6.0426,6.0426,817078.0
2017-06-12 13:00:00,7.51,7.53,7.51,7.52,564236.0,6.0426,6.0587,6.0426,6.0506,564236.0
2017-06-12 13:30:00,7.52,7.52,7.5,7.5,598824.0,6.0506,6.0506,6.0345,6.0345,598824.0
2017-06-12 14:00:00,7.5,7.52,7.5,7.52,452544.0,6.0345,6.0506,6.0345,6.0506,452544.0
2017-06-12 14:30:00,7.52,7.54,7.51,7.53,294186.0,6.0506,6.0667,6.0426,6.0587,294186.0
2017-06-12 15:00:00,7.53,7.53,7.52,7.52,210292.0,6.0587,6.0587,6.0506,6.0506,210292.0
2017-06-12 15:30:00,7.52,7.54,7.51,7.54,1401478.0,6.0506,6.0667,6.0426,6.0667,1401478.0
2017-06-13 09:30:00,7.57,7.63,7.56,7.61,1010596.0,6.0908,6.1391,6.0828,6.123,1010596.0
2017-06-13 10:00:00,7.61,7.61,7.58,7.59,408182.0,6.123,6.123,6.0989,6.1069,408182.0
2017-06-13 10:30:00,7.59,7.6,7.58,7.59,358332.0,6.1069,6.115,6.0989,6.1069,358332.0
2017-06-13 11:00:00,7.58,7.61,7.58,7.61,321760.0,6.0989,6.123,6.0989,6.123,321760.0
2017-06-13 11:30:00,7.61,7.61,7.6,7.61,966730.0,6.123,6.123,6.115,6.123,966730.0
2017-06-13 12:00:00,7.61,7.61,7.58,7.58,183694.0,6.123,6.123,6.0989,6.0989,183694.0
2017-06-13 12:30:00,7.58,7.59,7.58,7.59,133598.0,6.0989,6.1069,6.0989,6.1069,133598.0
2017-06-13 13:00:00,7.59,7.59,7.57,7.58,167954.0,6.1069,6.1069,6.0908,6.0989,167954.0
2017-06-13 13:30:00,7.58,7.59,7.58,7.59,181978.0,6.0989,6.1069,6.0989,6.1069,181978.0
2017-06-13 14:00:00,7.59,7.6,7.58,7.59,216400.0,6.1069,6.115,6.0989,6.1069,216400.0
2017-06-13 14:30:00,7.59,7.6,7.59,7.6,179178.0,6.1069,6.115,6.1069,6.115,179178.0
2017-06-13 15:00:00,7.6,7.6,7.59,7.6,641298.0,6.115,6.115,6.1069,6.115,641298.0
2017-06-13 15:30:00,7.6,7.6,7.57,7.57,1722180.0,6.115,6.115,6.0908,6.0908,1722180.0
2017-06-14 09:30:00,7.61,7.65,7.6,7.63,725386.0,6.123,6.1552,6.115,6.1391,725386.0
2017-06-14 10:00:00,7.62,7.63,7.62,7.63,377182.0,6.1311,6.1391,6.1311,6.1391,377182.0
2017-06-14 10:30:00,7.63,7.63,7.6,7.61,198700.0,6.1391,6.1391,6.115,6.123,198700.0
2017-06-14 11:00:00,7.61,7.61,7.6,7.61,172574.0,6.123,6.123,6.115,6.123,172574.0
2017-06-14 11:30:00,7.61,7.61,7.57,7.58,463290.0,6.123,6.123,6.0908,6.0989,463290.0
2017-06-14 12:00:00,7.58,7.58,7.56,7.57,467622.0,6.0989,6.0989,6.0828,6.0908,467622.0
2017-06-14 12:30:00,7.57,7.57,7.55,7.57,492982.0,6.0908,6.0908,6.0747,6.0908,492982.0
2017-06-14 13:00:00,7.57,7.58,7.56,7.57,83460.0,6.0908,6.0989,6.0828,6.0908,83460.0
2017-06-14 13:30:00,7.57,7.59,7.56,7.59,342646.0,6.0908,6.1069,6.0828,6.1069,342646.0
2017-06-14 14:00:00,7.59,7.6,7.57,7.59,322302.0,6.1069,6.115,6.0908,6.1069,322302.0
2017-06-14 14:30:00,7.59,7.59,7.55,7.58,428858.0,6.1069,6.1069,6.0747,6.0989,428858.0
2017-06-14 15:00:00,7.58,7.58,7.54,7.55,463062.0,6.0989,6.0989,6.0667,6.0747,463062.0
2017-06-14 15:30:00,7.55,7.59,7.54,7.59,1666742.0,6.0747,6.1069,6.0667,6.1069,1666742.0
2017-06-15 09:30:00,7.55,7.58,7.47,7.51,1288418.0,6.0747,6.0989,6.0104,6.0426,1288418.0
2017-06-15 10:00:00,7.51,7.53,7.5,7.52,432654.0,6.0426,6.0587,6.0345,6.0506,432654.0
2017-06-15 10:30:00,7.52,7.53,7.5,7.53,211716.0,6.0506,6.0587,6.0345,6.0587,211716.0
2017-06-15 11:00:00,7.53,7.53,7.51,7.53,240132.0,6.0587,6.0587,6.0426,6.0587,240132.0
2017-06-15 11:30:00,7.53,7.53,7.51,7.51,79362.0,6.0587,6.0587,6.0426,6.0426,79362.0
2017-06-15 12:00:00,7.51,7.52,7.5,7.51,254792.0,6.0426,6.0506,6.0345,6.0426,254792.0
2017-06-15 12:30:00,7.5,7.52,7.5,7.52,163980.0,6.0345,6.0506,6.0345,6.0506,163980.0
2017-06-15 13:00:00,7.52,7.53,7.51,7.52,128696.0,6.0506,6.0587,6.0426,6.0506,128696.0
2017-06-15 13:30:00,7.52,7.53,7.51,7.52,251270.0,6.0506,6.0587,6.0426,6.0506,251270.0
2017-06-15 14:00:00,7.52,7.53,7.52,7.53,688774.0,6.0506,6.0587,6.0506,6.0587,688774.0
2017-06-15 14:30:00,7.53,7.53,7.52,7.53,410476.0,6.0587,6.0587,6.0506,6.0587,410476.0
2017-06-15 15:00:00,7.53,7.54,7.52,7.54,376780.0,6.0587,6.0667,6.0506,6.0667,376780.0
2017-06-15 15:30:00,7.54,7.54,7.52,7.54,1250436.0,6.0667,6.0667,6.0506,6.0667,1250436.0
2017-06-16 09:30:00,7.46,7.46,7.33,7.34,2345820.0,6.0023,6.0023,5.8977,5.9058,2345820.0
2017-06-16 10:00:00,7.34,7.34,7.32,7.33,374408.0,5.9058,5.9058,5.8897,5.8977,374408.0
2017-06-16 10:30:00,7.33,7.37,7.33,7.36,1475316.0,5.8977,5.9299,5.8977,5.9219,1475316.0
2017-06-16 11:00:00,7.37,7.37,7.35,7.36,484828.0,5.9299,5.9299,5.9138,5.9219,484828.0
2017-06-16 11:30:00,7.36,7.38,7.34,7.34,1076526.0,5.9219,5.938,5.9058,5.9058,1076526.0
2017-06-16 12:00:00,7.34,7.34,7.31,7.32,889486.0,5.9058,5.9058,5.8816,5.8897,889486.0
2017-06-16 12:30:00,7.32,7.33,7.31,7.31,376370.0,5.8897,5.8977,5.8816,5.8816,376370.0
2017-06-16 13:00:00,7.32,7.32,7.3,7.3,573660.0,5.8897,5.8897,5.8736,5.8736,573660.0
2017-06-16 13:30:00,7.3,7.31,7.29,7.3,544280.0,5.8736,5.8816,5.8655,5.8736,544280.0
2017-06-16 14:00:00,7.29,7.3,7.29,7.3,308462.0,5.8655,5.8736,5.8655,5.8736,308462.0
2017-06-16 14:30:00,7.29,7.35,7.29,7.35,1127380.0,5.8655,5.9138,5.8655,5.9138,1127380.0
2017-06-16 15:00:00,7.35,7.37,7.34,7.35,1334792.0,5.9138,5.9299,5.9058,5.9138,1334792.0
2017-06-16 15:30:00,7.35,7.35,7.32,7.34,3627454.0,5.9138,5.9138,5.8897,5.9058,3627454.0
2017-06-19 09:30:00,7.35,7.38,7.33,7.35,568142.0,5.9138,5.938,5.8977,5.9138,568142.0
2017-06-19 10:00:00,7.35,7.35,7.31,7.35,1288284.0,5.9138,5.9138,5.8816,5.9138,1288284.0
2017-06-19 10:30:00,7.35,7.37,7.35,7.37,700078.0,5.9138,5.9299,5.9138,5.9299,700078.0
2017-06-19 11:00:00,7.37,7.37,7.37,7.37,280536.0,5.9299,5.9299,5.9299,5.9299,280536.0
2017-06-19 11:30:00,7.37,7.41,7.37,7.38,1101890.0,5.9299,5.9621,5.9299,5.938,1101890.0
2017-06-19 12:00:00,7.38,7.42,7.38,7.42,358794.0,5.938,5.9701,5.938,5.9701,358794.0
2017-06-19 12:30:00,7.42,7.42,7.4,7.41,146364.0,5.9701,5.9701,5.9541,5.9621,146364.0
2017-06-19 13:00:00,7.41,7.42,7.4,7.41,400726.0,5.9621,5.9701,5.9541,5.9621,400726.0
2017-06-19 13:30:00,7.41,7.41,7.39,7.4,564692.0,5.9621,5.9621,5.946,5.9541,564692.0
2017-06-19 14:00:00,7.4,7.4,7.39,7.4,294924.0,5.9541,5.9541,5.946,5.9541,294924.0
2017-06-19 14:30:00,7.4,7.42,7.4,7.42,387320.0,5.9541,5.9701,5.9541,5.9701,387320.0
2017-06-19 15:00:00,7.42,7.43,7.41,7.42,583110.0,5.9701,5.9782,5.9621,5.9701,583110.0
2017-06-19 15:30:00,7.42,7.42,7.4,7.41,2559270.0,5.9701,5.9701,5.9541,5.9621,2559270.0
2017-06-20 09:30:00,7.45,7.47,7.43,7.47,652742.0,5.9943,6.0104,5.9782,6.0104,652742.0
2017-06-20 10:00:00,7.47,7.51,7.45,7.46,637348.0,6.0104,6.0426,5.9943,6.0023,637348.0
2017-06-20 10:30:00,7.46,7.48,7.46,7.48,304178.0,6.0023,6.0184,6.0023,6.0184,304178.0
2017-06-20 11:00:00,7.48,7.5,7.48,7.5,305244.0,6.0184,6.0345,6.0184,6.0345,305244.0
2017-06-20 11:30:00,7.5,7.51,7.49,7.5,631556.0,6.0345,6.0426,6.0265,6.0345,631556.0
2017-06-20 12:00:00,7.5,7.5,7.48,7.49,273368.0,6.0345,6.0345,6.0184,6.0265,273368.0
2017-06-20 12:30:00,7.48,7.5,7.47,7.5,188106.0,6.0184,6.0345,6.0104,6.0345,188106.0
2017-06-20 13:00:00,7.5,7.51,7.49,7.49,282730.0,6.0345,6.0426,6.0265,6.0265,282730.0
2017-06-20 13:30:00,7.49,7.51,7.49,7.5,485306.0,6.0265,6.0426,6.0265,6.0345,485306.0
2017-06-20 14:00:00,7.5,7.5,7.47,7.47,557190.0,6.0345,6.0345,6.0104,6.0104,557190.0
2017-06-20 14:30:00,7.47,7.48,7.45,7.46,351148.0,6.0104,6.0184,5.9943,6.0023,351148.0
2017-06-20 15:00:00,7.46,7.47,7.45,7.46,547714.0,6.0023,6.0104,5.9943,6.0023,547714.0
2017-06-20 15:30:00,7.46,7.46,7.43,7.45,2032998.0,6.0023,6.0023,5.9782,5.9943,2032998.0
2017-06-21 09:30:00,7.48,7.5,7.45,7.46,426844.0,6.0184,6.0345,5.9943,6.0023,426844.0
2017-06-21 10:00:00,7.46,7.48,7.46,7.46,200688.0,6.0023,6.0184,6.0023,6.0023,200688.0
2017-06-21 10:30:00,7.46,7.47,7.44,7.47,369784.0,6.0023,6.0104,5.9862,6.0104,369784.0
2017-06-21 11:00:00,7.47,7.47,7.46,7.46,108134.0,6.0104,6.0104,6.0023,6.0023,108134.0
2017-06-21 11:30:00,7.47,7.49,7.46,7.48,247530.0,6.0104,6.0265,6.0023,6.0184,247530.0
2017-06-21 12:00:00,7.48,7.49,7.48,7.49,198330.0,6.0184,6.0265,6.0184,6.0265,198330.0
2017-06-21 12:30:00,7.49,7.5,7.49,7.49,207984.0,6.0265,6.0345,6.0265,6.0265,207984.0
2017-06-21 13:00:00,7.49,7.5,7.49,7.5,214546.0,6.0265,6.0345,6.0265,6.0345,214546.0
2017-06-21 13:30:00,7.5,7.5,7.48,7.5,357462.0,6.0345,6.0345,6.0184,6.0345,357462.0
2017-06-21 14:00:00,7.5,7.5,7.48,7.48,226114.0,6.0345,6.0345,6.0184,6.0184,226114.0
2017-06-21 14:30:00,7.48,7.5,7.48,7.49,388704.0,6.0184,6.0345,6.0184,6.0265,388704.0
2017-06-21 15:00:00,7.49,7.49,7.47,7.48,508162.0,6.0265,6.0265,6.0104,6.0184,508162.0
2017-06-21 15:30:00,7.48,7.5,7.47,7.5,1623494.0,6.0184,6.0345,6.0104,6.0345,1623494.0
2017-06-22 09:30:00,7.48,7.48,7.4,7.44,1182272.0,6.0184,6.0184,5.9541,5.9862,1182272.0
2017-06-22 10:00:00,7.44,7.45,7.37,7.37,904656.0,5.9862,5.9943,5.9299,5.9299,904656.0
2017-06-22 10:30:00,7.37,7.38,7.35,7.36,732704.0,5.9299,5.938,5.9138,5.9219,732704.0
2017-06-22 11:00:00,7.36,7.36,7.32,7.36,1312052.0,5.9219,5.9219,5.8897,5.9219,1312052.0
2017-06-22 11:30:00,7.36,7.39,7.35,7.39,766992.0,5.9219,5.946,5.9138,5.946,766992.0
2017-06-22 12:00:00,7.39,7.39,7.35,7.36,366178.0,5.946,5.946,5.9138,5.9219,366178.0
2017-06-22 12:30:00,7.36,7.37,7.35,7.35,423952.0,5.9219,5.9299,5.9138,5.9138,423952.0
2017-06-22 13:00:00,7.36,7.36,7.34,7.35,708168.0,5.9219,5.9219,5.9058,5.9138,708168.0
2017-06-22 13:30:00,7.35,7.37,7.35,7.36,664304.0,5.9138,5.9299,5.9138,5.9219,664304.0
2017-06-22 14:00:00,7.36,7.37,7.36,7.36,703636.0,5.9219,5.9299,5.9219,5.9219,703636.0
2017-06-22 14:30:00,7.36,7.37,7.35,7.35,833874.0,5.9219,5.9299,5.9138,5.9138,833874.0
2017-06-22 15:00:00,7.36,7.37,7.34,7.37,1390000.0,5.9219,5.9299,5.9058,5.9299,1390000.0
2017-06-22 15:30:00,7.37,7.4,7.36,7.39,2472864.0,5.9299,5.9541,5.9219,5.946,2472864.0
2017-06-23 09:30:00,7.39,7.4,7.35,7.35,1141950.0,5.946,5.9541,5.9138,5.9138,1141950.0
2017-06-23 10:00:00,7.36,7.37,7.35,7.37,522046.0,5.9219,5.9299,5.9138,5.9299,522046.0
2017-06-23 10:30:00,7.37,7.43,7.36,7.41,1392212.0,5.9299,5.9782,5.9219,5.9621,1392212.0
2017-06-23 11:00:00,7.41,7.46,7.4,7.46,914964.0,5.9621,6.0023,5.9541,6.0023,914964.0
2017-06-23 11:30:00,7.46,7.46,7.44,7.45,472618.0,6.0023,6.0023,5.9862,5.9943,472618.0
2017-06-23 12:00:00,7.45,7.46,7.43,7.46,324744.0,5.9943,6.0023,5.9782,6.0023,324744.0
2017-06-23 12:30:00,7.46,7.46,7.45,7.45,219336.0,6.0023,6.0023,5.9943,5.9943,219336.0
2017-06-23 13:00:00,7.45,7.47,7.45,7.47,251258.0,5.9943,6.0104,5.9943,6.0104,251258.0
2017-06-23 13:30:00,7.47,7.48,7.46,7.47,357456.0,6.0104,6.0184,6.0023,6.0104,357456.0
2017-06-23 14:00:00,7.47,7.47,7.45,7.45,168466.0,6.0104,6.0104,5.9943,5.9943,168466.0
2017-06-23 14:30:00,7.45,7.46,7.45,7.45,242326.0,5.9943,6.0023,5.9943,5.9943,242326.0
2017-06-23 15:00:00,7.45,7.45,7.42,7.42,431042.0,5.9943,5.9943,5.9701,5.9701,431042.0
2017-06-23 15:30:00,7.42,7.43,7.42,7.43,1232436.0,5.9701,5.9782,5.9701,5.9782,1232436.0
2017-06-26 09:30:00,7.46,7.51,7.45,7.5,535042.0,6.0023,6.0426,5.9943,6.0345,535042.0
2017-06-26 10:00:00,7.5,7.5,7.47,7.48,494352.0,6.0345,6.0345,6.0104,6.0184,494352.0
2017-06-26 10:30:00,7.48,7.49,7.47,7.47,249350.0,6.0184,6.0265,6.0104,6.0104,249350.0
2017-06-26 11:00:00,7.47,7.47,7.44,7.46,515980.0,6.0104,6.0104,5.9862,6.0023,515980.0
2017-06-26 11:30:00,7.46,7.46,7.43,7.46,370044.0,6.0023,6.0023,5.9782,6.0023,370044.0
2017-06-26 12:00:00,7.46,7.48,7.45,7.47,223206.0,6.0023,6.0184,5.9943,6.0104,223206.0
2017-06-26 12:30:00,7.47,7.48,7.47,7.48,128194.0,6.0104,6.0184,6.0104,6.0184,128194.0
2017-06-26 13:00:00,7.48,7.48,7.47,7.48,218518.0,6.0184,6.0184,6.0104,6.0184,218518.0
2017-06-26 13:30:00,7.48,7.48,7.47,7.47,198488.0,6.0184,6.0184,6.0104,6.0104,198488.0
2017-06-26 14:00:00,7.47,7.47,7.46,7.46,272346.0,6.0104,6.0104,6.0023,6.0023,272346.0
2017-06-26 14:30:00,7.46,7.47,7.45,7.47,416420.0,6.0023,6.0104,5.9943,6.0104,416420.0
2017-06-26 15:00:00,7.47,7.47,7.47,7.47,214546.0,6.0104,6.0104,6.0104,6.0104,214546.0
2017-06-26 15:30:00,7.47,7.48,7.46,7.47,1899918.0,6.0104,6.0184,6.0023,6.0104,1899918.0
2017-06-27 09:30:00,7.36,7.37,7.27,7.29,2463420.0,5.9219,5.9299,5.8495,5.8655,2463420.0
2017-06-27 10:00:00,7.3,7.37,7.29,7.37,1407278.0,5.8736,5.9299,5.8655,5.9299,1407278.0
2017-06-27 10:30:00,7.37,7.38,7.33,7.36,1665280.0,5.9299,5.938,5.8977,5.9219,1665280.0
2017-06-27 11:00:00,7.36,7.4,7.35,7.38,768844.0,5.9219,5.9541,5.9138,5.938,768844.0
2017-06-27 11:30:00,7.38,7.39,7.37,7.38,871876.0,5.938,5.946,5.9299,5.938,871876.0
2017-06-27 12:00:00,7.38,7.38,7.35,7.36,795866.0,5.938,5.938,5.9138,5.9219,795866.0
2017-06-27 12:30:00,7.36,7.36,7.35,7.36,255632.0,5.9219,5.9219,5.9138,5.9219,255632.0
2017-06-27 13:00:00,7.36,7.36,7.34,7.36,243408.0,5.9219,5.9219,5.9058,5.9219,243408.0
2017-06-27 13:30:00,7.36,7.38,7.35,7.35,697936.0,5.9219,5.938,5.9138,5.9138,697936.0
2017-06-27 14:00:00,7.36,7.37,7.34,7.37,712268.0,5.9219,5.9299,5.9058,5.9299,712268.0
2017-06-27 14:30:00,7.37,7.37,7.36,7.36,1084742.0,5.9299,5.9299,5.9219,5.9219,1084742.0
2017-06-27 15:00:00,7.36,7.37,7.34,7.36,705556.0,5.9219,5.9299,5.9058,5.9219,705556.0
2017-06-27 15:30:00,7.36,7.38,7.35,7.36,1994124.0,5.9219,5.938,5.9138,5.9219,1994124.0
2017-06-28 09:30:00,7.37,7.38,7.34,7.36,927422.0,5.9299,5.938,5.9058,5.9219,927422.0
2017-06-28 10:00:00,7.35,7.38,7.35,7.37,740888.0,5.9138,5.938,5.9138,5.9299,740888.0
2017-06-28 10:30:00,7.37,7.42,7.36,7.4,919962.0,5.9299,5.9701,5.9219,5.9541,919962.0
2017-06-28 11:00:00,7.41,7.41,7.39,7.4,504708.0,5.9621,5.9621,5.946,5.9541,504708.0
2017-06-28 11:30:00,7.4,7.43,7.4,7.43,375520.0,5.9541,5.9782,5.9541,5.9782,375520.0
2017-06-28 12:00:00,7.42,7.43,7.42,7.43,620126.0,5.9701,5.9782,5.9701,5.9782,620126.0
2017-06-28 12:30:00,7.43,7.46,7.42,7.45,819916.0,5.9782,6.0023,5.9701,5.9943,819916.0
2017-06-28 13:00:00,7.45,7.47,7.45,7.47,468114.0,5.9943,6.0104,5.9943,6.0104,468114.0
2017-06-28 13:30:00,7.47,7.49,7.46,7.48,1070804.0,6.0104,6.0265,6.0023,6.0184,1070804.0
2017-06-28 14:00:00,7.48,7.5,7.47,7.48,1275466.0,6.0184,6.0345,6.0104,6.0184,1275466.0
2017-06-28 14:30:00,7.48,7.5,7.47,7.5,589758.0,6.0184,6.0345,6.0104,6.0345,589758.0
2017-06-28 15:00:00,7.5,7.5,7.46,7.46,1518548.0,6.0345,6.0345,6.0023,6.0023,1518548.0
2017-06-28 15:30:00,7.47,7.47,7.46,7.46,2279784.0,6.0104,6.0104,6.0023,6.0023,2279784.0
2017-06-29 09:30:00,7.41,7.41,7.35,7.39,802816.0,5.9621,5.9621,5.9138,5.946,802816.0
2017-06-29 10:00:00,7.39,7.43,7.39,7.42,727136.0,5.946,5.9782,5.946,5.9701,727136.0
2017-06-29 10:30:00,7.42,7.43,7.41,7.43,565086.0,5.9701,5.9782,5.9621,5.9782,565086.0
2017-06-29 11:00:00,7.43,7.43,7.39,7.41,646574.0,5.9782,5.9782,5.946,5.9621,646574.0
2017-06-29 11:30:00,7.4,7.42,7.39,7.4,768332.0,5.9541,5.9701,5.946,5.9541,768332.0
2017-06-29 12:00:00,7.4,7.42,7.39,7.42,397500.0,5.9541,5.9701,5.946,5.9701,397500.0
2017-06-29 12:30:00,7.42,7.42,7.4,7.41,566034.0,5.9701,5.9701,5.9541,5.9621,566034.0
2017-06-29 13:00:00,7.4,7.41,7.36,7.36,443210.0,5.9541,5.9621,5.9219,5.9219,443210.0
2017-06-29 13:30:00,7.37,7.39,7.36,7.39,390342.0,5.9299,5.946,5.9219,5.946,390342.0
2017-06-29 14:00:00,7.39,7.4,7.38,7.4,426456.0,5.946,5.9541,5.938,5.9541,426456.0
2017-06-29 14:30:00,7.4,7.43,7.4,7.43,599766.0,5.9541,5.9782,5.9541,5.9782,599766.0
2017-06-29 15:00:00,7.43,7.43,7.42,7.43,511794.0,5.9782,5.9782,5.9701,5.9782,511794.0
2017-06-29 15:30:00,7.43,7.45,7.43,7.45,1677284.0,5.9782,5.9943,5.9782,5.9943,1677284.0
2017-06-30 09:30:00,7.46,7.47,7.42,7.46,2743586.0,6.0023,6.0104,5.9701,6.0023,2743586.0
2017-06-30 10:00:00,7.46,7.49,7.44,7.48,525360.0,6.0023,6.0265,5.9862,6.0184,525360.0
2017-06-30 10:30:00,7.48,7.5,7.48,7.5,721046.0,6.0184,6.0345,6.0184,6.0345,721046.0
2017-06-30 11:00:00,7.5,7.5,7.48,7.49,775574.0,6.0345,6.0345,6.0184,6.0265,775574.0
2017-06-30 11:30:00,7.49,7.57,7.48,7.55,1474922.0,6.0265,6.0908,6.0184,6.0747,1474922.0
2017-06-30 12:00:00,7.55,7.57,7.53,7.57,705308.0,6.0747,6.0908,6.0587,6.0908,705308.0
2017-06-30 12:30:00,7.57,7.58,7.55,7.57,1365442.0,6.0908,6.0989,6.0747,6.0908,1365442.0
2017-06-30 13:00:00,7.57,7.6,7.57,7.57,1733454.0,6.0908,6.115,6.0908,6.0908,1733454.0
2017-06-30 13:30:00,7.58,7.58,7.56,7.58,721540.0,6.0989,6.0989,6.0828,6.0989,721540.0
2017-06-30 14:00:00,7.58,7.59,7.56,7.57,784996.0,6.0989,6.1069,6.0828,6.0908,784996.0
2017-06-30 14:30:00,7.56,7.58,7.54,7.56,828482.0,6.0828,6.0989,6.0667,6.0828,828482.0
2017-06-30 15:00:00,7.56,7.56,7.53,7.55,841556.0,6.0828,6.0828,6.0587,6.0747,841556.0
2017-06-30 15:30:00,7.55,7.56,7.51,7.51,2997834.0,6.0747,6.0828,6.0426,6.0426,2997834.0
2017-07-03 09:30:00,7.6,7.62,7.57,7.57,1101482.0,6.115,6.1311,6.0908,6.0908,1101482.0
2017-07-03 10:00:00,7.57,7.61,7.57,7.57,819460.0,6.0908,6.123,6.0908,6.0908,819460.0
2017-07-03 10:30:00,7.57,7.6,7.57,7.57,681388.0,6.0908,6.115,6.0908,6.0908,681388.0
2017-07-03 11:00:00,7.57,7.59,7.56,7.59,691544.0,6.0908,6.1069,6.0828,6.1069,691544.0
2017-07-03 11:30:00,7.59,7.6,7.58,7.59,561166.0,6.1069,6.115,6.0989,6.1069,561166.0
2017-07-03 12:00:00,7.59,7.59,7.57,7.58,662930.0,6.1069,6.1069,6.0908,6.0989,662930.0
2017-07-03 12:30:00,7.58,7.59,7.56,7.57,1487844.0,6.0989,6.1069,6.0828,6.0908,1487844.0
2017-07-05 09:30:00,7.55,7.55,7.47,7.48,1129098.0,6.0747,6.0747,6.0104,6.0184,1129098.0
2017-07-05 10:00:00,7.48,7.51,7.47,7.49,773472.0,6.0184,6.0426,6.0104,6.0265,773472.0
2017-07-05 10:30:00,7.49,7.5,7.48,7.49,708284.0,6.0265,6.0345,6.0184,6.0265,708284.0
2017-07-05 11:00:00,7.49,7.52,7.48,7.51,913574.0,6.0265,6.0506,6.0184,6.0426,913574.0
2017-07-05 11:30:00,7.52,7.52,7.49,7.5,428142.0,6.0506,6.0506,6.0265,6.0345,428142.0
2017-07-05 12:00:00,7.51,7.51,7.5,7.51,132876.0,6.0426,6.0426,6.0345,6.0426,132876.0
2017-07-05 12:30:00,7.51,7.52,7.5,7.52,315342.0,6.0426,6.0506,6.0345,6.0506,315342.0
2017-07-05 13:00:00,7.52,7.54,7.51,7.54,248866.0,6.0506,6.0667,6.0426,6.0667,248866.0
2017-07-05 13:30:00,7.53,7.54,7.51,7.51,381966.0,6.0587,6.0667,6.0426,6.0426,381966.0
2017-07-05 14:00:00,7.51,7.52,7.49,7.5,482566.0,6.0426,6.0506,6.0265,6.0345,482566.0
2017-07-05 14:30:00,7.5,7.53,7.49,7.49,747438.0,6.0345,6.0587,6.0265,6.0265,747438.0
2017-07-05 15:00:00,7.49,7.5,7.47,7.49,989728.0,6.0265,6.0345,6.0104,6.0265,989728.0
2017-07-05 15:30:00,7.49,7.5,7.47,7.47,2569974.0,6.0265,6.0345,6.0104,6.0104,2569974.0
2017-07-06 09:30:00,7.47,7.51,7.45,7.5,921592.0,6.0104,6.0426,5.9943,6.0345,921592.0
2017-07-06 10:00:00,7.5,7.5,7.47,7.5,1019516.0,6.0345,6.0345,6.0104,6.0345,1019516.0
2017-07-06 10:30:00,7.49,7.51,7.49,7.5,688274.0,6.0265,6.0426,6.0265,6.0345,688274.0
2017-07-06 11:00:00,7.5,7.5,7.49,7.5,615678.0,6.0345,6.0345,6.0265,6.0345,615678.0
2017-07-06 11:30:00,7.5,7.51,7.48,7.5,1156702.0,6.0345,6.0426,6.0184,6.0345,1156702.0
2017-07-06 12:00:00,7.5,7.53,7.49,7.52,1398722.0,6.0345,6.0587,6.0265,6.0506,1398722.0
2017-07-06 12:30:00,7.52,7.56,7.52,7.55,714454.0,6.0506,6.0828,6.0506,6.0747,714454.0
2017-07-06 13:00:00,7.55,7.56,7.54,7.55,494022.0,6.0747,6.0828,6.0667,6.0747,494022.0
2017-07-06 13:30:00,7.55,7.55,7.52,7.54,391772.0,6.0747,6.0747,6.0506,6.0667,391772.0
2017-07-06 14:00:00,7.54,7.54,7.51,7.53,427558.0,6.0667,6.0667,6.0426,6.0587,427558.0
2017-07-06 14:30:00,7.52,7.53,7.51,7.51,301788.0,6.0506,6.0587,6.0426,6.0426,301788.0
2017-07-06 15:00:00,7.51,7.51,7.49,7.49,607168.0,6.0426,6.0426,6.0265,6.0265,607168.0
2017-07-06 15:30:00,7.49,7.49,7.47,7.47,1286718.0,6.0265,6.0265,6.0104,6.0104,1286718.0
2017-07-07 09:30:00,7.48,7.48,7.42,7.43,1100070.0,6.0184,6.0184,5.9701,5.9782,1100070.0
2017-07-07 10:00:00,7.44,7.47,7.43,7.47,373492.0,5.9862,6.0104,5.9782,6.0104,373492.0
2017-07-07 10:30:00,7.47,7.49,7.46,7.49,446818.0,6.0104,6.0265,6.0023,6.0265,446818.0
2017-07-07 11:00:00,7.49,7.5,7.47,7.47,591376.0,6.0265,6.0345,6.0104,6.0104,591376.0
2017-07-07 11:30:00,7.47,7.49,7.47,7.49,296154.0,6.0104,6.0265,6.0104,6.0265,296154.0
2017-07-07 12:00:00,7.49,7.5,7.49,7.5,189278.0,6.0265,6.0345,6.0265,6.0345,189278.0
2017-07-07 12:30:00,7.5,7.5,7.49,7.49,109426.0,6.0345,6.0345,6.0265,6.0265,109426.0
2017-07-07 13:00:00,7.5,7.5,7.49,7.5,132544.0,6.0345,6.0345,6.0265,6.0345,132544.0
2017-07-07 13:30:00,7.5,7.51,7.48,7.51,651980.0,6.0345,6.0426,6.0184,6.0426,651980.0
2017-07-07 14:00:00,7.5,7.54,7.5,7.51,431590.0,6.0345,6.0667,6.0345,6.0426,431590.0
2017-07-07 14:30:00,7.51,7.52,7.5,7.51,211680.0,6.0426,6.0506,6.0345,6.0426,211680.0
2017-07-07 15:00:00,7.51,7.52,7.5,7.52,305146.0,6.0426,6.0506,6.0345,6.0506,305146.0
2017-07-07 15:30:00,7.52,7.53,7.5,7.52,1988734.0,6.0506,6.0587,6.0345,6.0506,1988734.0
2017-07-10 09:30:00,7.74,7.78,7.65,7.67,3607326.0,6.2276,6.2598,6.1552,6.1713,3607326.0
2017-07-10 10:00:00,7.67,7.67,7.63,7.67,1126316.0,6.1713,6.1713,6.1391,6.1713,1126316.0
2017-07-10 10:30:00,7.67,7.7,7.66,7.68,714460.0,6.1713,6.1954,6.1632,6.1793,714460.0
2017-07-10 11:00:00,7.68,7.7,7.68,7.68,557918.0,6.1793,6.1954,6.1793,6.1793,557918.0
2017-07-10 11:30:00,7.68,7.69,7.67,7.68,484192.0,6.1793,6.1874,6.1713,6.1793,484192.0
2017-07-10 12:00:00,7.67,7.68,7.67,7.67,475618.0,6.1713,6.1793,6.1713,6.1713,475618.0
2017-07-10 12:30:00,7.67,7.68,7.65,7.68,294744.0,6.1713,6.1793,6.1552,6.1793,294744.0
2017-07-10 13:00:00,7.68,7.68,7.67,7.68,373562.0,6.1793,6.1793,6.1713,6.1793,373562.0
2017-07-10 13:30:00,7.68,7.68,7.66,7.68,402870.0,6.1793,6.1793,6.1632,6.1793,402870.0
2017-07-10 14:00:00,7.68,7.68,7.67,7.67,263172.0,6.1793,6.1793,6.1713,6.1713,263172.0
2017-07-10 14:30:00,7.67,7.68,7.66,7.67,473566.0,6.1713,6.1793,6.1632,6.1713,473566.0
2017-07-10 15:00:00,7.67,7.68,7.65,7.68,2205422.0,6.1713,6.1793,6.1552,6.1793,2205422.0
2017-07-10 15:30:00,7.68,7.68,7.65,7.66,2419724.0,6.1793,6.1793,6.1552,6.1632,2419724.0
2017-07-11 09:30:00,7.71,7.73,7.65,7.66,1826200.0,6.2035,6.2196,6.1552,6.1632,1826200.0
2017-07-11 10:00:00,7.66,7.68,7.64,7.68,1241884.0,6.1632,6.1793,6.1472,6.1793,1241884.0
2017-07-11 10:30:00,7.68,7.7,7.67,7.69,713502.0,6.1793,6.1954,6.1713,6.1874,713502.0
2017-07-11 11:00:00,7.7,7.7,7.66,7.67,681434.0,6.1954,6.1954,6.1632,6.1713,681434.0
2017-07-11 11:30:00,7.68,7.68,7.67,7.68,383986.0,6.1793,6.1793,6.1713,6.1793,383986.0
2017-07-11 12:00:00,7.68,7.69,7.67,7.68,274166.0,6.1793,6.1874,6.1713,6.1793,274166.0
2017-07-11 12:30:00,7.68,7.7,7.66,7.68,452662.0,6.1793,6.1954,6.1632,6.1793,452662.0
2017-07-11 13:00:00,7.69,7.7,7.68,7.7,262826.0,6.1874,6.1954,6.1793,6.1954,262826.0
2017-07-11 13:30:00,7.7,7.73,7.69,7.72,510618.0,6.1954,6.2196,6.1874,6.2115,510618.0
2017-07-11 14:00:00,7.72,7.73,7.71,7.72,316188.0,6.2115,6.2196,6.2035,6.2115,316188.0
2017-07-11 14:30:00,7.72,7.73,7.71,7.72,454314.0,6.2115,6.2196,6.2035,6.2115,454314.0
2017-07-11 15:00:00,7.72,7.74,7.71,7.73,650002.0,6.2115,6.2276,6.2035,6.2196,650002.0
2017-07-11 15:30:00,7.73,7.74,7.73,7.74,1553554.0,6.2196,6.2276,6.2196,6.2276,1553554.0
2017-07-12 09:30:00,7.75,7.78,7.71,7.77,3555782.0,6.2357,6.2598,6.2035,6.2518,3555782.0
2017-07-12 10:00:00,7.77,7.78,7.75,7.77,2037106.0,6.2518,6.2598,6.2357,6.2518,2037106.0
2017-07-12 10:30:00,7.77,7.78,7.76,7.77,1733412.0,6.2518,6.2598,6.2437,6.2518,1733412.0
2017-07-12 11:00:00,7.77,7.8,7.77,7.78,2467830.0,6.2518,6.2759,6.2518,6.2598,2467830.0
2017-07-12 11:30:00,7.77,7.8,7.76,7.79,737368.0,6.2518,6.2759,6.2437,6.2678,737368.0
2017-07-12 12:00:00,7.8,7.8,7.79,7.8,581462.0,6.2759,6.2759,6.2678,6.2759,581462.0
2017-07-12 12:30:00,7.8,7.8,7.79,7.79,355894.0,6.2759,6.2759,6.2678,6.2678,355894.0
2017-07-12 13:00:00,7.79,7.8,7.79,7.8,714466.0,6.2678,6.2759,6.2678,6.2759,714466.0
2017-07-12 13:30:00,7.8,7.8,7.79,7.8,710742.0,6.2759,6.2759,6.2678,6.2759,710742.0
2017-07-12 14:00:00,7.8,7.8,7.78,7.79,632438.0,6.2759,6.2759,6.2598,6.2678,632438.0
2017-07-12 14:30:00,7.79,7.8,7.79,7.8,909788.0,6.2678,6.2759,6.2678,6.2759,909788.0
2017-07-12 15:00:00,7.8,7.83,7.8,7.83,2540980.0,6.2759,6.3,6.2759,6.3,2540980.0
2017-07-12 15:30:00,7.82,7.83,7.81,7.82,3371920.0,6.292,6.3,6.2839,6.292,3371920.0
2017-07-13 09:30:00,7.78,7.82,7.74,7.8,2042528.0,6.2598,6.292,6.2276,6.2759,2042528.0
2017-07-13 10:00:00,7.8,7.83,7.79,7.82,1661298.0,6.2759,6.3,6.2678,6.292,1661298.0
2017-07-13 10:30:00,7.82,7.83,7.79,7.82,975016.0,6.292,6.3,6.2678,6.292,975016.0
2017-07-13 11:00:00,7.82,7.83,7.79,7.79,1119124.0,6.292,6.3,6.2678,6.2678,1119124.0
2017-07-13 11:30:00,7.8,7.81,7.79,7.8,1155402.0,6.2759,6.2839,6.2678,6.2759,1155402.0
2017-07-13 12:00:00,7.8,7.81,7.79,7.79,824246.0,6.2759,6.2839,6.2678,6.2678,824246.0
2017-07-13 12:30:00,7.79,7.8,7.79,7.8,445620.0,6.2678,6.2759,6.2678,6.2759,445620.0
2017-07-13 13:00:00,7.8,7.81,7.79,7.8,351360.0,6.2759,6.2839,6.2678,6.2759,351360.0
2017-07-13 13:30:00,7.81,7.81,7.79,7.81,792754.0,6.2839,6.2839,6.2678,6.2839,792754.0
2017-07-13 14:00:00,7.81,7.81,7.79,7.81,859554.0,6.2839,6.2839,6.2678,6.2839,859554.0
2017-07-13 14:30:00,7.81,7.82,7.8,7.8,1869048.0,6.2839,6.292,6.2759,6.2759,1869048.0
2017-07-13 15:00:00,7.8,7.8,7.78,7.8,1451072.0,6.2759,6.2759,6.2598,6.2759,1451072.0
2017-07-13 15:30:00,7.8,7.81,7.76,7.78,4685542.0,6.2759,6.2839,6.2437,6.2598,4685542.0
2017-07-14 09:30:00,7.78,7.9,7.75,7.9,5745606.0,6.2598,6.3564,6.2357,6.3564,5745606.0
2017-07-14 10:00:00,7.9,7.97,7.84,7.85,4573858.0,6.3564,6.4127,6.3081,6.3161,4573858.0
2017-07-14 10:30:00,7.85,7.86,7.76,7.77,1989968.0,6.3161,6.3242,6.2437,6.2518,1989968.0
2017-07-14 11:00:00,7.77,7.81,7.77,7.77,649510.0,6.2518,6.2839,6.2518,6.2518,649510.0
2017-07-14 11:30:00,7.78,7.8,7.77,7.8,827486.0,6.2598,6.2759,6.2518,6.2759,827486.0
2017-07-14 12:00:00,7.8,7.8,7.79,7.8,272234.0,6.2759,6.2759,6.2678,6.2759,272234.0
2017-07-14 12:30:00,7.8,7.8,7.77,7.78,744850.0,6.2759,6.2759,6.2518,6.2598,744850.0
2017-07-14 13:00:00,7.78,7.83,7.78,7.81,392310.0,6.2598,6.3,6.2598,6.2839,392310.0
2017-07-14 13:30:00,7.81,7.83,7.77,7.78,864994.0,6.2839,6.3,6.2518,6.2598,864994.0
2017-07-14 14:00:00,7.78,7.8,7.77,7.8,924654.0,6.2598,6.2759,6.2518,6.2759,924654.0
2017-07-14 14:30:00,7.8,7.83,7.79,7.83,711908.0,6.2759,6.3,6.2678,6.3,711908.0
2017-07-14 15:00:00,7.83,7.85,7.82,7.84,1227638.0,6.3,6.3161,6.292,6.3081,1227638.0
2017-07-14 15:30:00,7.85,7.86,7.83,7.83,2203160.0,6.3161,6.3242,6.3,6.3,2203160.0
2017-07-17 09:30:00,7.86,7.87,7.78,7.79,1350372.0,6.3242,6.3322,6.2598,6.2678,1350372.0
2017-07-17 10:00:00,7.79,7.8,7.74,7.77,1632188.0,6.2678,6.2759,6.2276,6.2518,1632188.0
2017-07-17 10:30:00,7.77,7.78,7.74,7.74,775312.0,6.2518,6.2598,6.2276,6.2276,775312.0
2017-07-17 11:00:00,7.75,7.75,7.73,7.73,1035532.0,6.2357,6.2357,6.2196,6.2196,1035532.0
2017-07-17 11:30:00,7.73,7.79,7.73,7.77,1958692.0,6.2196,6.2678,6.2196,6.2518,1958692.0
2017-07-17 12:00:00,7.77,7.77,7.76,7.77,264446.0,6.2518,6.2518,6.2437,6.2518,264446.0
2017-07-17 12:30:00,7.77,7.77,7.76,7.76,261236.0,6.2518,6.2518,6.2437,6.2437,261236.0
2017-07-17 13:00:00,7.77,7.77,7.76,7.76,324052.0,6.2518,6.2518,6.2437,6.2437,324052.0
2017-07-17 13:30:00,7.77,7.78,7.76,7.77,782676.0,6.2518,6.2598,6.2437,6.2518,782676.0
2017-07-17 14:00:00,7.77,7.8,7.77,7.8,560720.0,6.2518,6.2759,6.2518,6.2759,560720.0
2017-07-17 14:30:00,7.8,7.82,7.79,7.81,954500.0,6.2759,6.292,6.2678,6.2839,954500.0
2017-07-17 15:00:00,7.81,7.83,7.81,7.82,1173852.0,6.2839,6.3,6.2839,6.292,1173852.0
2017-07-17 15:30:00,7.82,7.83,7.81,7.82,2459444.0,6.292,6.3,6.2839,6.292,2459444.0
2017-07-18 09:30:00,7.8,7.84,7.78,7.8,1692294.0,6.2759,6.3081,6.2598,6.2759,1692294.0
2017-07-18 10:00:00,7.8,7.8,7.78,7.79,588820.0,6.2759,6.2759,6.2598,6.2678,588820.0
2017-07-18 10:30:00,7.79,7.79,7.71,7.75,1411442.0,6.2678,6.2678,6.2035,6.2357,1411442.0
2017-07-18 11:00:00,7.75,7.77,7.74,7.75,467056.0,6.2357,6.2518,6.2276,6.2357,467056.0
2017-07-18 11:30:00,7.74,7.76,7.73,7.73,703126.0,6.2276,6.2437,6.2196,6.2196,703126.0
2017-07-18 12:00:00,7.74,7.74,7.73,7.73,534834.0,6.2276,6.2276,6.2196,6.2196,534834.0
2017-07-18 12:30:00,7.73,7.74,7.72,7.73,590346.0,6.2196,6.2276,6.2115,6.2196,590346.0
2017-07-18 13:00:00,7.73,7.75,7.73,7.75,471650.0,6.2196,6.2357,6.2196,6.2357,471650.0
2017-07-18 13:30:00,7.75,7.77,7.74,7.76,324402.0,6.2357,6.2518,6.2276,6.2437,324402.0
2017-07-18 14:00:00,7.76,7.78,7.76,7.76,327548.0,6.2437,6.2598,6.2437,6.2437,327548.0
2017-07-18 14:30:00,7.76,7.77,7.76,7.77,487272.0,6.2437,6.2518,6.2437,6.2518,487272.0
2017-07-18 15:00:00,7.77,7.78,7.77,7.77,1119970.0,6.2518,6.2598,6.2518,6.2518,1119970.0
2017-07-18 15:30:00,7.77,7.78,7.77,7.77,2695990.0,6.2518,6.2598,6.2518,6.2518,2695990.0
2017-07-19 09:30:00,7.78,7.79,7.7,7.71,1976022.0,6.2598,6.2678,6.1954,6.2035,1976022.0
2017-07-19 10:00:00,7.71,7.72,7.68,7.7,1139240.0,6.2035,6.2115,6.1793,6.1954,1139240.0
2017-07-19 10:30:00,7.7,7.72,7.68,7.72,864562.0,6.1954,6.2115,6.1793,6.2115,864562.0
2017-07-19 11:00:00,7.72,7.73,7.71,7.72,929268.0,6.2115,6.2196,6.2035,6.2115,929268.0
2017-07-19 11:30:00,7.73,7.73,7.71,7.71,638626.0,6.2196,6.2196,6.2035,6.2035,638626.0
2017-07-19 12:00:00,7.72,7.74,7.71,7.74,681684.0,6.2115,6.2276,6.2035,6.2276,681684.0
2017-07-19 12:30:00,7.73,7.75,7.72,7.74,721664.0,6.2196,6.2357,6.2115,6.2276,721664.0
2017-07-19 13:00:00,7.74,7.75,7.74,7.75,307258.0,6.2276,6.2357,6.2276,6.2357,307258.0
2017-07-19 13:30:00,7.75,7.75,7.72,7.72,981700.0,6.2357,6.2357,6.2115,6.2115,981700.0
2017-07-19 14:00:00,7.72,7.73,7.68,7.69,1739460.0,6.2115,6.2196,6.1793,6.1874,1739460.0
2017-07-19 14:30:00,7.69,7.71,7.68,7.71,459076.0,6.1874,6.2035,6.1793,6.2035,459076.0
2017-07-19 15:00:00,7.71,7.71,7.69,7.69,611042.0,6.2035,6.2035,6.1874,6.1874,611042.0
2017-07-19 15:30:00,7.69,7.7,7.68,7.68,3283076.0,6.1874,6.1954,6.1793,6.1793,3283076.0
2017-07-20 09:30:00,7.71,7.71,7.67,7.71,1615378.0,6.2035,6.2035,6.1713,6.2035,1615378.0
2017-07-20 10:00:00,7.71,7.75,7.71,7.72,722522.0,6.2035,6.2357,6.2035,6.2115,722522.0
2017-07-20 10:30:00,7.72,7.74,7.71,7.73,654458.0,6.2115,6.2276,6.2035,6.2196,654458.0
2017-07-20 11:00:00,7.73,7.75,7.72,7.74,426284.0,6.2196,6.2357,6.2115,6.2276,426284.0
2017-07-20 11:30:00,7.74,7.76,7.74,7.74,563170.0,6.2276,6.2437,6.2276,6.2276,563170.0
2017-07-20 12:00:00,7.74,7.75,7.74,7.75,306400.0,6.2276,6.2357,6.2276,6.2357,306400.0
2017-07-20 12:30:00,7.75,7.75,7.75,7.75,616356.0,6.2357,6.2357,6.2357,6.2357,616356.0
2017-07-20 13:00:00,7.75,7.77,7.75,7.77,311846.0,6.2357,6.2518,6.2357,6.2518,311846.0
2017-07-20 13:30:00,7.77,7.78,7.76,7.77,304064.0,6.2518,6.2598,6.2437,6.2518,304064.0
2017-07-20 14:00:00,7.78,7.78,7.77,7.77,593936.0,6.2598,6.2598,6.2518,6.2518,593936.0
2017-07-20 14:30:00,7.77,7.78,7.74,7.77,668738.0,6.2518,6.2598,6.2276,6.2518,668738.0
2017-07-20 15:00:00,7.77,7.77,7.76,7.76,541862.0,6.2518,6.2518,6.2437,6.2437,541862.0
2017-07-20 15:30:00,7.76,7.77,7.75,7.76,1948254.0,6.2437,6.2518,6.2357,6.2437,1948254.0
2017-07-21 09:30:00,7.77,7.77,7.71,7.74,1152122.0,6.2518,6.2518,6.2035,6.2276,1152122.0
2017-07-21 10:00:00,7.74,7.78,7.74,7.77,367770.0,6.2276,6.2598,6.2276,6.2518,367770.0
2017-07-21 10:30:00,7.77,7.78,7.77,7.77,572038.0,6.2518,6.2598,6.2518,6.2518,572038.0
2017-07-21 11:00:00,7.77,7.81,7.77,7.8,450856.0,6.2518,6.2839,6.2518,6.2759,450856.0
2017-07-21 11:30:00,7.8,7.85,7.8,7.84,766374.0,6.2759,6.3161,6.2759,6.3081,766374.0
2017-07-21 12:00:00,7.84,7.84,7.81,7.82,770366.0,6.3081,6.3081,6.2839,6.292,770366.0
2017-07-21 12:30:00,7.82,7.83,7.82,7.83,264910.0,6.292,6.3,6.292,6.3,264910.0
2017-07-21 13:00:00,7.83,7.83,7.82,7.83,332816.0,6.3,6.3,6.292,6.3,332816.0
2017-07-21 13:30:00,7.83,7.83,7.83,7.83,302138.0,6.3,6.3,6.3,6.3,302138.0
2017-07-21 14:00:00,7.83,7.84,7.82,7.83,771668.0,6.3,6.3081,6.292,6.3,771668.0
2017-07-21 14:30:00,7.84,7.84,7.82,7.84,956760.0,6.3081,6.3081,6.292,6.3081,956760.0
2017-07-21 15:00:00,7.84,7.85,7.83,7.85,875620.0,6.3081,6.3161,6.3,6.3161,875620.0
2017-07-21 15:30:00,7.85,7.85,7.83,7.84,1676406.0,6.3161,6.3161,6.3,6.3081,1676406.0
2017-07-24 09:30:00,7.86,7.9,7.85,7.87,1115378.0,6.3242,6.3564,6.3161,6.3322,1115378.0
2017-07-24 10:00:00,7.87,7.89,7.87,7.89,582178.0,6.3322,6.3483,6.3322,6.3483,582178.0
2017-07-24 10:30:00,7.88,7.89,7.86,7.88,294120.0,6.3403,6.3483,6.3242,6.3403,294120.0
2017-07-24 11:00:00,7.88,7.88,7.85,7.86,293108.0,6.3403,6.3403,6.3161,6.3242,293108.0
2017-07-24 11:30:00,7.86,7.89,7.85,7.88,427956.0,6.3242,6.3483,6.3161,6.3403,427956.0
2017-07-24 12:00:00,7.88,7.88,7.86,7.87,238682.0,6.3403,6.3403,6.3242,6.3322,238682.0
2017-07-24 12:30:00,7.87,7.88,7.86,7.88,204300.0,6.3322,6.3403,6.3242,6.3403,204300.0
2017-07-24 13:00:00,7.88,7.88,7.84,7.85,643070.0,6.3403,6.3403,6.3081,6.3161,643070.0
2017-07-24 13:30:00,7.85,7.86,7.84,7.85,365074.0,6.3161,6.3242,6.3081,6.3161,365074.0
2017-07-24 14:00:00,7.85,7.85,7.84,7.84,250080.0,6.3161,6.3161,6.3081,6.3081,250080.0
2017-07-24 14:30:00,7.84,7.85,7.83,7.84,292408.0,6.3081,6.3161,6.3,6.3081,292408.0
2017-07-24 15:00:00,7.84,7.86,7.84,7.86,1233078.0,6.3081,6.3242,6.3081,6.3242,1233078.0
2017-07-24 15:30:00,7.86,7.86,7.84,7.84,1238412.0,6.3242,6.3242,6.3081,6.3081,1238412.0
2017-07-25 09:30:00,7.87,7.89,7.84,7.89,898126.0,6.3322,6.3483,6.3081,6.3483,898126.0
2017-07-25 10:00:00,7.89,7.89,7.87,7.89,857754.0,6.3483,6.3483,6.3322,6.3483,857754.0
2017-07-25 10:30:00,7.89,7.93,7.88,7.92,1119992.0,6.3483,6.3805,6.3403,6.3724,1119992.0
2017-07-25 11:00:00,7.92,7.92,7.9,7.9,320564.0,6.3724,6.3724,6.3564,6.3564,320564.0
2017-07-25 11:30:00,7.91,7.92,7.9,7.91,540880.0,6.3644,6.3724,6.3564,6.3644,540880.0
2017-07-25 12:00:00,7.91,7.91,7.9,7.9,348850.0,6.3644,6.3644,6.3564,6.3564,348850.0
2017-07-25 12:30:00,7.9,7.91,7.9,7.91,214314.0,6.3564,6.3644,6.3564,6.3644,214314.0
2017-07-25 13:00:00,7.91,7.92,7.9,7.9,440092.0,6.3644,6.3724,6.3564,6.3564,440092.0
2017-07-25 13:30:00,7.91,7.91,7.9,7.91,403400.0,6.3644,6.3644,6.3564,6.3644,403400.0
2017-07-25 14:00:00,7.91,7.91,7.9,7.91,272186.0,6.3644,6.3644,6.3564,6.3644,272186.0
2017-07-25 14:30:00,7.91,7.92,7.9,7.92,1125094.0,6.3644,6.3724,6.3564,6.3724,1125094.0
2017-07-25 15:00:00,7.92,7.92,7.9,7.92,535210.0,6.3724,6.3724,6.3564,6.3724,535210.0
2017-07-25 15:30:00,7.91,7.92,7.9,7.91,2314338.0,6.3644,6.3724,6.3564,6.3644,2314338.0
2017-07-26 09:30:00,7.9,7.92,7.89,7.91,860452.0,6.3564,6.3724,6.3483,6.3644,860452.0
2017-07-26 10:00:00,7.91,7.92,7.9,7.9,266662.0,6.3644,6.3724,6.3564,6.3564,266662.0
2017-07-26 10:30:00,7.9,7.91,7.89,7.91,257114.0,6.3564,6.3644,6.3483,6.3644,257114.0
2017-07-26 11:00:00,7.91,7.92,7.9,7.92,144824.0,6.3644,6.3724,6.3564,6.3724,144824.0
2017-07-26 11:30:00,7.92,7.93,7.91,7.93,284112.0,6.3724,6.3805,6.3644,6.3805,284112.0
2017-07-26 12:00:00,7.93,7.93,7.92,7.93,175370.0,6.3805,6.3805,6.3724,6.3805,175370.0
2017-07-26 12:30:00,7.93,7.95,7.93,7.93,266902.0,6.3805,6.3966,6.3805,6.3805,266902.0
2017-07-26 13:00:00,7.93,7.94,7.93,7.94,172926.0,6.3805,6.3885,6.3805,6.3885,172926.0
2017-07-26 13:30:00,7.94,7.95,7.93,7.95,152930.0,6.3885,6.3966,6.3805,6.3966,152930.0
2017-07-26 14:00:00,7.94,7.95,7.93,7.95,387168.0,6.3885,6.3966,6.3805,6.3966,387168.0
2017-07-26 14:30:00,7.95,7.96,7.95,7.95,200562.0,6.3966,6.4046,6.3966,6.3966,200562.0
2017-07-26 15:00:00,7.95,7.96,7.93,7.96,506540.0,6.3966,6.4046,6.3805,6.4046,506540.0
2017-07-26 15:30:00,7.96,7.97,7.94,7.96,1817588.0,6.4046,6.4127,6.3885,6.4046,1817588.0
2017-07-27 09:30:00,7.83,7.9,7.83,7.83,1194994.0,6.3,6.3564,6.3,6.3,1194994.0
2017-07-27 10:00:00,7.84,7.86,7.84,7.85,478258.0,6.3081,6.3242,6.3081,6.3161,478258.0
2017-07-27 10:30:00,7.85,7.85,7.83,7.85,206020.0,6.3161,6.3161,6.3,6.3161,206020.0
2017-07-27 11:00:00,7.85,7.85,7.82,7.85,724510.0,6.3161,6.3161,6.292,6.3161,724510.0
2017-07-27 11:30:00,7.85,7.85,7.82,7.84,224998.0,6.3161,6.3161,6.292,6.3081,224998.0
2017-07-27 12:00:00,7.84,7.84,7.82,7.83,146032.0,6.3081,6.3081,6.292,6.3,146032.0
2017-07-27 12:30:00,7.82,7.83,7.78,7.79,402924.0,6.292,6.3,6.2598,6.2678,402924.0
2017-07-27 13:00:00,7.79,7.81,7.76,7.77,449714.0,6.2678,6.2839,6.2437,6.2518,449714.0
2017-07-27 13:30:00,7.77,7.79,7.75,7.79,523988.0,6.2518,6.2678,6.2357,6.2678,523988.0
2017-07-27 14:00:00,7.79,7.8,7.78,7.8,647130.0,6.2678,6.2759,6.2598,6.2759,647130.0
2017-07-27 14:30:00,7.8,7.81,7.76,7.77,516812.0,6.2759,6.2839,6.2437,6.2518,516812.0
2017-07-27 15:00:00,7.77,7.8,7.76,7.78,861350.0,6.2518,6.2759,6.2437,6.2598,861350.0
2017-07-27 15:30:00,7.79,7.8,7.78,7.8,1598094.0,6.2678,6.2759,6.2598,6.2759,1598094.0
2017-07-28 09:30:00,7.9,7.93,7.85,7.86,1186952.0,6.3564,6.3805,6.3161,6.3242,1186952.0
2017-07-28 10:00:00,7.86,7.87,7.83,7.86,769470.0,6.3242,6.3322,6.3,6.3242,769470.0
2017-07-28 10:30:00,7.87,7.87,7.85,7.85,87838.0,6.3322,6.3322,6.3161,6.3161,87838.0
2017-07-28 11:00:00,7.85,7.87,7.85,7.87,143484.0,6.3161,6.3322,6.3161,6.3322,143484.0
2017-07-28 11:30:00,7.87,7.87,7.85,7.86,172472.0,6.3322,6.3322,6.3161,6.3242,172472.0
2017-07-28 12:00:00,7.86,7.86,7.85,7.86,241890.0,6.3242,6.3242,6.3161,6.3242,241890.0
2017-07-28 12:30:00,7.86,7.88,7.86,7.87,324164.0,6.3242,6.3403,6.3242,6.3322,324164.0
2017-07-28 13:00:00,7.87,7.88,7.86,7.88,148074.0,6.3322,6.3403,6.3242,6.3403,148074.0
2017-07-28 13:30:00,7.88,7.88,7.86,7.87,159388.0,6.3403,6.3403,6.3242,6.3322,159388.0
2017-07-28 14:00:00,7.87,7.87,7.85,7.86,282798.0,6.3322,6.3322,6.3161,6.3242,282798.0
2017-07-28 14:30:00,7.86,7.87,7.86,7.87,75792.0,6.3242,6.3322,6.3242,6.3322,75792.0
2017-07-28 15:00:00,7.87,7.87,7.85,7.86,225332.0,6.3322,6.3322,6.3161,6.3242,225332.0
2017-07-28 15:30:00,7.85,7.86,7.84,7.86,1513754.0,6.3161,6.3242,6.3081,6.3242,1513754.0
2017-07-31 09:30:00,7.96,7.96,7.88,7.89,1454200.0,6.4046,6.4046,6.3403,6.3483,1454200.0
2017-07-31 10:00:00,7.88,7.92,7.88,7.89,447672.0,6.3403,6.3724,6.3403,6.3483,447672.0
2017-07-31 10:30:00,7.89,7.89,7.86,7.86,1053052.0,6.3483,6.3483,6.3242,6.3242,1053052.0
2017-07-31 11:00:00,7.86,7.88,7.84,7.85,1018292.0,6.3242,6.3403,6.3081,6.3161,1018292.0
2017-07-31 11:30:00,7.85,7.89,7.84,7.88,540476.0,6.3161,6.3483,6.3081,6.3403,540476.0
2017-07-31 12:00:00,7.88,7.88,7.87,7.87,254108.0,6.3403,6.3403,6.3322,6.3322,254108.0
2017-07-31 12:30:00,7.87,7.9,7.87,7.9,635778.0,6.3322,6.3564,6.3322,6.3564,635778.0
2017-07-31 13:00:00,7.9,7.9,7.89,7.9,270912.0,6.3564,6.3564,6.3483,6.3564,270912.0
2017-07-31 13:30:00,7.89,7.9,7.88,7.89,308080.0,6.3483,6.3564,6.3403,6.3483,308080.0
2017-07-31 14:00:00,7.88,7.9,7.88,7.89,491020.0,6.3403,6.3564,6.3403,6.3483,491020.0
2017-07-31 14:30:00,7.89,7.91,7.88,7.9,628144.0,6.3483,6.3644,6.3403,6.3564,628144.0
2017-07-31 15:00:00,7.9,7.91,7.89,7.9,760960.0,6.3564,6.3644,6.3483,6.3564,760960.0
2017-07-31 15:30:00,7.9,7.91,7.89,7.91,1976798.0,6.3564,6.3644,6.3483,6.3644,1976798.0
2017-08-01 09:30:00,7.93,7.95,7.92,7.93,1067494.0,6.3805,6.3966,6.3724,6.3805,1067494.0
2017-08-01 10:00:00,7.93,7.94,7.9,7.93,1719364.0,6.3805,6.3885,6.3564,6.3805,1719364.0
2017-08-01 10:30:00,7.93,7.95,7.93,7.93,608110.0,6.3805,6.3966,6.3805,6.3805,608110.0
2017-08-01 11:00:00,7.94,7.94,7.93,7.93,1138300.0,6.3885,6.3885,6.3805,6.3805,1138300.0
2017-08-01 11:30:00,7.93,7.93,7.92,7.93,757202.0,6.3805,6.3805,6.3724,6.3805,757202.0
2017-08-01 12:00:00,7.93,7.93,7.93,7.93,210884.0,6.3805,6.3805,6.3805,6.3805,210884.0
2017-08-01 12:30:00,7.93,7.93,7.93,7.93,234822.0,6.3805,6.3805,6.3805,6.3805,234822.0
2017-08-01 13:00:00,7.93,7.93,7.93,7.93,391970.0,6.3805,6.3805,6.3805,6.3805,391970.0
2017-08-01 13:30:00,7.93,7.96,7.93,7.93,748106.0,6.3805,6.4046,6.3805,6.3805,748106.0
2017-08-01 14:00:00,7.93,7.95,7.93,7.94,696362.0,6.3805,6.3966,6.3805,6.3885,696362.0
2017-08-01 14:30:00,7.94,7.95,7.93,7.95,191258.0,6.3885,6.3966,6.3805,6.3966,191258.0
2017-08-01 15:00:00,7.95,7.95,7.93,7.93,421592.0,6.3966,6.3966,6.3805,6.3805,421592.0
2017-08-01 15:30:00,7.93,7.96,7.93,7.96,1323260.0,6.3805,6.4046,6.3805,6.4046,1323260.0
2017-08-02 09:30:00,7.93,7.93,7.89,7.9,706866.0,6.3805,6.3805,6.3483,6.3564,706866.0
2017-08-02 10:00:00,7.9,7.9,7.89,7.89,294354.0,6.3564,6.3564,6.3483,6.3483,294354.0
2017-08-02 10:30:00,7.89,7.89,7.87,7.88,813068.0,6.3483,6.3483,6.3322,6.3403,813068.0
2017-08-02 11:00:00,7.88,7.9,7.87,7.89,456290.0,6.3403,6.3564,6.3322,6.3483,456290.0
2017-08-02 11:30:00,7.9,7.91,7.88,7.9,188474.0,6.3564,6.3644,6.3403,6.3564,188474.0
2017-08-02 12:00:00,7.9,7.9,7.89,7.9,278410.0,6.3564,6.3564,6.3483,6.3564,278410.0
2017-08-02 12:30:00,7.9,7.9,7.88,7.89,121470.0,6.3564,6.3564,6.3403,6.3483,121470.0
2017-08-02 13:00:00,7.89,7.89,7.88,7.89,143180.0,6.3483,6.3483,6.3403,6.3483,143180.0
2017-08-02 13:30:00,7.89,7.9,7.88,7.9,199860.0,6.3483,6.3564,6.3403,6.3564,199860.0
2017-08-02 14:00:00,7.9,7.9,7.88,7.88,204412.0,6.3564,6.3564,6.3403,6.3403,204412.0
2017-08-02 14:30:00,7.89,7.89,7.88,7.89,155296.0,6.3483,6.3483,6.3403,6.3483,155296.0
2017-08-02 15:00:00,7.89,7.89,7.88,7.89,280138.0,6.3483,6.3483,6.3403,6.3483,280138.0
2017-08-02 15:30:00,7.89,7.9,7.89,7.9,1094148.0,6.3483,6.3564,6.3483,6.3564,1094148.0
2017-08-03 09:30:00,7.89,7.9,7.83,7.84,1125712.0,6.3483,6.3564,6.3,6.3081,1125712.0
2017-08-03 10:00:00,7.84,7.85,7.81,7.83,1296754.0,6.3081,6.3161,6.2839,6.3,1296754.0
2017-08-03 10:30:00,7.83,7.86,7.83,7.85,717272.0,6.3,6.3242,6.3,6.3161,717272.0
2017-08-03 11:00:00,7.85,7.87,7.85,7.86,360108.0,6.3161,6.3322,6.3161,6.3242,360108.0
2017-08-03 11:30:00,7.86,7.86,7.86,7.86,135830.0,6.3242,6.3242,6.3242,6.3242,135830.0
2017-08-03 12:00:00,7.86,7.87,7.86,7.87,290118.0,6.3242,6.3322,6.3242,6.3322,290118.0
2017-08-03 12:30:00,7.87,7.88,7.87,7.87,202406.0,6.3322,6.3403,6.3322,6.3322,202406.0
2017-08-03 13:00:00,7.87,7.88,7.87,7.88,345796.0,6.3322,6.3403,6.3322,6.3403,345796.0
2017-08-03 13:30:00,7.89,7.89,7.86,7.89,392212.0,6.3483,6.3483,6.3242,6.3483,392212.0
2017-08-03 14:00:00,7.89,7.89,7.86,7.87,433182.0,6.3483,6.3483,6.3242,6.3322,433182.0
2017-08-03 14:30:00,7.87,7.9,7.87,7.9,929052.0,6.3322,6.3564,6.3322,6.3564,929052.0
2017-08-03 15:00:00,7.9,7.91,7.89,7.9,1337134.0,6.3564,6.3644,6.3483,6.3564,1337134.0
2017-08-03 15:30:00,7.9,7.91,7.89,7.89,3141898.0,6.3564,6.3644,6.3483,6.3483,3141898.0
2017-08-04 09:30:00,7.9,7.9,7.85,7.87,623590.0,6.3564,6.3564,6.3161,6.3322,623590.0
2017-08-04 10:00:00,7.87,7.87,7.85,7.86,311150.0,6.3322,6.3322,6.3161,6.3242,311150.0
2017-08-04 10:30:00,7.86,7.86,7.85,7.86,208932.0,6.3242,6.3242,6.3161,6.3242,208932.0
2017-08-04 11:00:00,7.86,7.86,7.85,7.86,146948.0,6.3242,6.3242,6.3161,6.3242,146948.0
2017-08-04 11:30:00,7.85,7.87,7.85,7.85,394750.0,6.3161,6.3322,6.3161,6.3161,394750.0
2017-08-04 12:00:00,7.86,7.86,7.85,7.85,187970.0,6.3242,6.3242,6.3161,6.3161,187970.0
2017-08-04 12:30:00,7.85,7.86,7.84,7.85,66782.0,6.3161,6.3242,6.3081,6.3161,66782.0
2017-08-04 13:00:00,7.85,7.86,7.85,7.85,88926.0,6.3161,6.3242,6.3161,6.3161,88926.0
2017-08-04 13:30:00,7.86,7.86,7.85,7.86,292800.0,6.3242,6.3242,6.3161,6.3242,292800.0
2017-08-04 14:00:00,7.86,7.86,7.84,7.85,205518.0,6.3242,6.3242,6.3081,6.3161,205518.0
2017-08-04 14:30:00,7.85,7.86,7.84,7.85,425562.0,6.3161,6.3242,6.3081,6.3161,425562.0
2017-08-04 15:00:00,7.85,7.85,7.84,7.84,178688.0,6.3161,6.3161,6.3081,6.3081,178688.0
2017-08-04 15:30:00,7.84,7.85,7.84,7.84,958122.0,6.3081,6.3161,6.3081,6.3081,958122.0
2017-08-07 09:30:00,7.78,7.8,7.76,7.78,667692.0,6.2598,6.2759,6.2437,6.2598,667692.0
2017-08-07 10:00:00,7.78,7.79,7.75,7.75,528762.0,6.2598,6.2678,6.2357,6.2357,528762.0
2017-08-07 10:30:00,7.75,7.76,7.74,7.76,676544.0,6.2357,6.2437,6.2276,6.2437,676544.0
2017-08-07 11:00:00,7.76,7.76,7.74,7.74,482326.0,6.2437,6.2437,6.2276,6.2276,482326.0
2017-08-07 11:30:00,7.74,7.76,7.74,7.75,363932.0,6.2276,6.2437,6.2276,6.2357,363932.0
2017-08-07 12:00:00,7.75,7.77,7.73,7.77,484228.0,6.2357,6.2518,6.2196,6.2518,484228.0
2017-08-07 12:30:00,7.77,7.78,7.77,7.78,189466.0,6.2518,6.2598,6.2518,6.2598,189466.0
2017-08-07 13:00:00,7.77,7.78,7.77,7.77,91770.0,6.2518,6.2598,6.2518,6.2518,91770.0
2017-08-07 13:30:00,7.77,7.77,7.76,7.76,251474.0,6.2518,6.2518,6.2437,6.2437,251474.0
2017-08-07 14:00:00,7.76,7.77,7.75,7.77,220442.0,6.2437,6.2518,6.2357,6.2518,220442.0
2017-08-07 14:30:00,7.77,7.77,7.76,7.76,90136.0,6.2518,6.2518,6.2437,6.2437,90136.0
2017-08-07 15:00:00,7.76,7.78,7.76,7.78,584776.0,6.2437,6.2598,6.2437,6.2598,584776.0
2017-08-07 15:30:00,7.78,7.78,7.77,7.78,1415060.0,6.2598,6.2598,6.2518,6.2598,1415060.0
2017-08-08 09:30:00,7.77,7.8,7.76,7.79,486420.0,6.2518,6.2759,6.2437,6.2678,486420.0
2017-08-08 10:00:00,7.79,7.8,7.78,7.79,93162.0,6.2678,6.2759,6.2598,6.2678,93162.0
2017-08-08 10:30:00,7.78,7.8,7.78,7.8,188692.0,6.2598,6.2759,6.2598,6.2759,188692.0
2017-08-08 11:00:00,7.8,7.82,7.79,7.81,190730.0,6.2759,6.292,6.2678,6.2839,190730.0
2017-08-08 11:30:00,7.81,7.83,7.81,7.82,297856.0,6.2839,6.3,6.2839,6.292,297856.0
2017-08-08 12:00:00,7.82,7.83,7.81,7.82,288748.0,6.292,6.3,6.2839,6.292,288748.0
2017-08-08 12:30:00,7.82,7.83,7.8,7.82,390294.0,6.292,6.3,6.2759,6.292,390294.0
2017-08-08 13:00:00,7.82,7.82,7.81,7.81,233378.0,6.292,6.292,6.2839,6.2839,233378.0
2017-08-08 13:30:00,7.81,7.82,7.81,7.82,207752.0,6.2839,6.292,6.2839,6.292,207752.0
2017-08-08 14:00:00,7.82,7.82,7.8,7.8,276108.0,6.292,6.292,6.2759,6.2759,276108.0
2017-08-08 14:30:00,7.81,7.81,7.79,7.8,253040.0,6.2839,6.2839,6.2678,6.2759,253040.0
2017-08-08 15:00:00,7.8,7.8,7.77,7.77,347270.0,6.2759,6.2759,6.2518,6.2518,347270.0
2017-08-08 15:30:00,7.77,7.78,7.75,7.76,869342.0,6.2518,6.2598,6.2357,6.2437,869342.0
2017-08-09 09:30:00,7.75,7.77,7.73,7.73,510560.0,6.2357,6.2518,6.2196,6.2196,510560.0
2017-08-09 10:00:00,7.73,7.75,7.73,7.75,233770.0,6.2196,6.2357,6.2196,6.2357,233770.0
2017-08-09 10:30:00,7.75,7.78,7.74,7.75,480804.0,6.2357,6.2598,6.2276,6.2357,480804.0
2017-08-09 11:00:00,7.75,7.76,7.74,7.75,173736.0,6.2357,6.2437,6.2276,6.2357,173736.0
2017-08-09 11:30:00,7.75,7.76,7.75,7.76,239608.0,6.2357,6.2437,6.2357,6.2437,239608.0
2017-08-09 12:00:00,7.76,7.76,7.76,7.76,160544.0,6.2437,6.2437,6.2437,6.2437,160544.0
2017-08-09 12:30:00,7.76,7.76,7.75,7.75,235184.0,6.2437,6.2437,6.2357,6.2357,235184.0
2017-08-09 13:00:00,7.75,7.75,7.75,7.75,228370.0,6.2357,6.2357,6.2357,6.2357,228370.0
2017-08-09 13:30:00,7.75,7.77,7.75,7.77,339462.0,6.2357,6.2518,6.2357,6.2518,339462.0
2017-08-09 14:00:00,7.77,7.77,7.76,7.77,108592.0,6.2518,6.2518,6.2437,6.2518,108592.0
2017-08-09 14:30:00,7.77,7.77,7.75,7.76,286812.0,6.2518,6.2518,6.2357,6.2437,286812.0
2017-08-09 15:00:00,7.76,7.78,7.75,7.78,344336.0,6.2437,6.2598,6.2357,6.2598,344336.0
2017-08-09 15:30:00,7.78,7.8,7.77,7.8,1260890.0,6.2598,6.2759,6.2518,6.2759,1260890.0
2017-08-10 09:30:00,7.81,7.81,7.75,7.76,442514.0,6.2839,6.2839,6.2357,6.2437,442514.0
2017-08-10 10:00:00,7.76,7.76,7.72,7.74,558340.0,6.2437,6.2437,6.2115,6.2276,558340.0
2017-08-10 10:30:00,7.74,7.75,7.74,7.74,210252.0,6.2276,6.2357,6.2276,6.2276,210252.0
2017-08-10 11:00:00,7.74,7.75,7.73,7.75,447974.0,6.2276,6.2357,6.2196,6.2357,447974.0
2017-08-10 11:30:00,7.75,7.76,7.73,7.73,312846.0,6.2357,6.2437,6.2196,6.2196,312846.0
2017-08-10 12:00:00,7.73,7.74,7.72,7.72,208446.0,6.2196,6.2276,6.2115,6.2115,208446.0
2017-08-10 12:30:00,7.72,7.72,7.7,7.72,259702.0,6.2115,6.2115,6.1954,6.2115,259702.0
2017-08-10 13:00:00,7.72,7.73,7.71,7.73,157684.0,6.2115,6.2196,6.2035,6.2196,157684.0
2017-08-10 13:30:00,7.73,7.73,7.7,7.71,266228.0,6.2196,6.2196,6.1954,6.2035,266228.0
2017-08-10 14:00:00,7.71,7.71,7.69,7.71,355056.0,6.2035,6.2035,6.1874,6.2035,355056.0
2017-08-10 14:30:00,7.7,7.72,7.7,7.7,424072.0,6.1954,6.2115,6.1954,6.1954,424072.0
2017-08-10 15:00:00,7.71,7.71,7.65,7.67,1691908.0,6.2035,6.2035,6.1552,6.1713,1691908.0
2017-08-10 15:30:00,7.67,7.68,7.65,7.66,2857168.0,6.1713,6.1793,6.1552,6.1632,2857168.0
2017-08-11 09:30:00,7.71,7.74,7.7,7.71,1786184.0,6.2035,6.2276,6.1954,6.2035,1786184.0
2017-08-11 10:00:00,7.71,7.72,7.7,7.72,304250.0,6.2035,6.2115,6.1954,6.2115,304250.0
2017-08-11 10:30:00,7.72,7.72,7.71,7.71,313072.0,6.2115,6.2115,6.2035,6.2035,313072.0
2017-08-11 11:00:00,7.72,7.73,7.71,7.73,802150.0,6.2115,6.2196,6.2035,6.2196,802150.0
2017-08-11 11:30:00,7.73,7.75,7.73,7.75,500438.0,6.2196,6.2357,6.2196,6.2357,500438.0
2017-08-11 12:00:00,7.74,7.75,7.74,7.74,355716.0,6.2276,6.2357,6.2276,6.2276,355716.0
2017-08-11 12:30:00,7.74,7.77,7.74,7.77,163876.0,6.2276,6.2518,6.2276,6.2518,163876.0
2017-08-11 13:00:00,7.76,7.77,7.76,7.77,144554.0,6.2437,6.2518,6.2437,6.2518,144554.0
2017-08-11 13:30:00,7.77,7.77,7.76,7.77,133760.0,6.2518,6.2518,6.2437,6.2518,133760.0
2017-08-11 14:00:00,7.77,7.77,7.77,7.77,128006.0,6.2518,6.2518,6.2518,6.2518,128006.0
2017-08-11 14:30:00,7.77,7.77,7.74,7.75,233156.0,6.2518,6.2518,6.2276,6.2357,233156.0
2017-08-11 15:00:00,7.75,7.75,7.74,7.74,327892.0,6.2357,6.2357,6.2276,6.2276,327892.0
2017-08-11 15:30:00,7.74,7.75,7.73,7.75,1009888.0,6.2276,6.2357,6.2196,6.2357,1009888.0
2017-08-14 09:30:00,7.77,7.8,7.77,7.8,574254.0,6.2518,6.2759,6.2518,6.2759,574254.0
2017-08-14 10:00:00,7.8,7.8,7.76,7.77,239290.0,6.2759,6.2759,6.2437,6.2518,239290.0
2017-08-14 10:30:00,7.77,7.78,7.75,7.78,609150.0,6.2518,6.2598,6.2357,6.2598,609150.0
2017-08-14 11:00:00,7.78,7.78,7.77,7.77,264032.0,6.2598,6.2598,6.2518,6.2518,264032.0
2017-08-14 11:30:00,7.77,7.78,7.76,7.77,163012.0,6.2518,6.2598,6.2437,6.2518,163012.0
2017-08-14 12:00:00,7.77,7.78,7.76,7.77,95644.0,6.2518,6.2598,6.2437,6.2518,95644.0
2017-08-14 12:30:00,7.77,7.78,7.77,7.77,143322.0,6.2518,6.2598,6.2518,6.2518,143322.0
2017-08-14 13:00:00,7.77,7.78,7.77,7.77,83522.0,6.2518,6.2598,6.2518,6.2518,83522.0
2017-08-14 13:30:00,7.77,7.77,7.76,7.76,113652.0,6.2518,6.2518,6.2437,6.2437,113652.0
2017-08-14 14:00:00,7.76,7.76,7.75,7.76,144572.0,6.2437,6.2437,6.2357,6.2437,144572.0
2017-08-14 14:30:00,7.75,7.76,7.75,7.75,105664.0,6.2357,6.2437,6.2357,6.2357,105664.0
2017-08-14 15:00:00,7.75,7.76,7.75,7.75,161542.0,6.2357,6.2437,6.2357,6.2357,161542.0
2017-08-14 15:30:00,7.75,7.75,7.74,7.74,791764.0,6.2357,6.2357,6.2276,6.2276,791764.0
2017-08-15 09:30:00,7.74,7.76,7.72,7.76,1046650.0,6.2276,6.2437,6.2115,6.2437,1046650.0
2017-08-15 10:00:00,7.76,7.76,7.72,7.75,204766.0,6.2437,6.2437,6.2115,6.2357,204766.0
2017-08-15 10:30:00,7.74,7.75,7.74,7.74,148126.0,6.2276,6.2357,6.2276,6.2276,148126.0
2017-08-15 11:00:00,7.74,7.76,7.74,7.75,355814.0,6.2276,6.2437,6.2276,6.2357,355814.0
2017-08-15 11:30:00,7.75,7.75,7.74,7.74,68506.0,6.2357,6.2357,6.2276,6.2276,68506.0
2017-08-15 12:00:00,7.74,7.75,7.73,7.73,134916.0,6.2276,6.2357,6.2196,6.2196,134916.0
2017-08-15 12:30:00,7.74,7.75,7.73,7.74,162642.0,6.2276,6.2357,6.2196,6.2276,162642.0
2017-08-15 13:00:00,7.73,7.74,7.72,7.74,110842.0,6.2196,6.2276,6.2115,6.2276,110842.0
2017-08-15 13:30:00,7.74,7.75,7.73,7.73,112306.0,6.2276,6.2357,6.2196,6.2196,112306.0
2017-08-15 14:00:00,7.73,7.74,7.73,7.74,78886.0,6.2196,6.2276,6.2196,6.2276,78886.0
2017-08-15 14:30:00,7.74,7.75,7.73,7.75,88504.0,6.2276,6.2357,6.2196,6.2357,88504.0
2017-08-15 15:00:00,7.75,7.76,7.74,7.76,845820.0,6.2357,6.2437,6.2276,6.2437,845820.0
2017-08-15 15:30:00,7.76,7.76,7.74,7.74,790836.0,6.2437,6.2437,6.2276,6.2276,790836.0
2017-08-16 09:30:00,7.74,7.75,7.71,7.71,492838.0,6.2276,6.2357,6.2035,6.2035,492838.0
2017-08-16 10:00:00,7.71,7.78,7.71,7.76,407578.0,6.2035,6.2598,6.2035,6.2437,407578.0
2017-08-16 10:30:00,7.76,7.76,7.74,7.75,642474.0,6.2437,6.2437,6.2276,6.2357,642474.0
2017-08-16 11:00:00,7.75,7.75,7.74,7.74,361472.0,6.2357,6.2357,6.2276,6.2276,361472.0
2017-08-16 11:30:00,7.74,7.74,7.74,7.74,91088.0,6.2276,6.2276,6.2276,6.2276,91088.0
2017-08-16 12:00:00,7.74,7.75,7.74,7.75,412796.0,6.2276,6.2357,6.2276,6.2357,412796.0
2017-08-16 12:30:00,7.75,7.75,7.74,7.75,196520.0,6.2357,6.2357,6.2276,6.2357,196520.0
2017-08-16 13:00:00,7.75,7.96,7.73,7.9,6240624.0,6.2357,6.4046,6.2196,6.3564,6240624.0
2017-08-16 13:30:00,7.9,7.9,7.81,7.85,1833008.0,6.3564,6.3564,6.2839,6.3161,1833008.0
2017-08-16 14:00:00,7.85,7.85,7.83,7.85,996720.0,6.3161,6.3161,6.3,6.3161,996720.0
2017-08-16 14:30:00,7.84,7.87,7.83,7.86,1103826.0,6.3081,6.3322,6.3,6.3242,1103826.0
2017-08-16 15:00:00,7.86,7.86,7.82,7.83,441424.0,6.3242,6.3242,6.292,6.3,441424.0
2017-08-16 15:30:00,7.83,7.85,7.82,7.83,1367100.0,6.3,6.3161,6.292,6.3,1367100.0
2017-08-17 09:30:00,8.01,8.08,7.97,8.05,3103918.0,6.4449,6.5012,6.4127,6.477,3103918.0
2017-08-17 10:00:00,8.05,8.06,8.01,8.05,1864652.0,6.477,6.4851,6.4449,6.477,1864652.0
2017-08-17 10:30:00,8.05,8.05,8.02,8.02,698300.0,6.477,6.477,6.4529,6.4529,698300.0
2017-08-17 11:00:00,8.03,8.03,8.02,8.03,433074.0,6.461,6.461,6.4529,6.461,433074.0
2017-08-17 11:30:00,8.03,8.03,8.01,8.01,449610.0,6.461,6.461,6.4449,6.4449,449610.0
2017-08-17 12:00:00,8.01,8.02,7.99,8.01,450648.0,6.4449,6.4529,6.4288,6.4449,450648.0
2017-08-17 12:30:00,8.01,8.01,8.0,8.01,253550.0,6.4449,6.4449,6.4368,6.4449,253550.0
2017-08-17 13:00:00,8.01,8.01,7.97,7.98,1973208.0,6.4449,6.4449,6.4127,6.4207,1973208.0
2017-08-17 13:30:00,7.98,8.0,7.97,7.98,876046.0,6.4207,6.4368,6.4127,6.4207,876046.0
2017-08-17 14:00:00,7.98,7.98,7.96,7.97,1300686.0,6.4207,6.4207,6.4046,6.4127,1300686.0
2017-08-17 14:30:00,7.98,7.98,7.95,7.97,1199884.0,6.4207,6.4207,6.3966,6.4127,1199884.0
2017-08-17 15:00:00,7.97,7.97,7.95,7.96,981098.0,6.4127,6.4127,6.3966,6.4046,981098.0
2017-08-17 15:30:00,7.96,7.98,7.95,7.96,3219280.0,6.4046,6.4207,6.3966,6.4046,3219280.0
2017-08-18 09:30:00,7.54,7.55,7.29,7.31,20160686.0,6.0667,6.0747,5.8655,5.8816,20160686.0
2017-08-18 10:00:00,7.31,7.38,7.25,7.29,12300414.0,5.8816,5.938,5.8334,5.8655,12300414.0
2017-08-18 10:30:00,7.29,7.36,7.25,7.35,5677718.0,5.8655,5.9219,5.8334,5.9138,5677718.0
2017-08-18 11:00:00,7.35,7.38,7.32,7.37,4203206.0,5.9138,5.938,5.8897,5.9299,4203206.0
2017-08-18 11:30:00,7.38,7.38,7.35,7.35,2075362.0,5.938,5.938,5.9138,5.9138,2075362.0
2017-08-18 12:00:00,7.35,7.41,7.35,7.4,2439378.0,5.9138,5.9621,5.9138,5.9541,2439378.0
2017-08-18 12:30:00,7.39,7.43,7.37,7.39,2711958.0,5.946,5.9782,5.9299,5.946,2711958.0
2017-08-18 13:00:00,7.39,7.41,7.32,7.36,1882924.0,5.946,5.9621,5.8897,5.9219,1882924.0
2017-08-18 13:30:00,7.36,7.38,7.33,7.37,1651554.0,5.9219,5.938,5.8977,5.9299,1651554.0
2017-08-18 14:00:00,7.38,7.39,7.35,7.37,1697614.0,5.938,5.946,5.9138,5.9299,1697614.0
2017-08-18 14:30:00,7.37,7.38,7.35,7.37,1063750.0,5.9299,5.938,5.9138,5.9299,1063750.0
2017-08-18 15:00:00,7.37,7.38,7.35,7.38,1746814.0,5.9299,5.938,5.9138,5.938,1746814.0
2017-08-18 15:30:00,7.38,7.41,7.37,7.4,5202548.0,5.938,5.9621,5.9299,5.9541,5202548.0
2017-08-21 09:30:00,7.03,7.16,6.94,7.12,12756784.0,5.6563,5.7609,5.5839,5.7288,12756784.0
2017-08-21 10:00:00,7.13,7.28,7.12,7.18,6918726.0,5.7368,5.8575,5.7288,5.777,6918726.0
2017-08-21 10:30:00,7.18,7.24,7.17,7.18,4491098.0,5.777,5.8253,5.769,5.777,4491098.0
2017-08-21 11:00:00,7.18,7.29,7.18,7.27,5095730.0,5.777,5.8655,5.777,5.8495,5095730.0
2017-08-21 11:30:00,7.27,7.34,7.23,7.25,3291304.0,5.8495,5.9058,5.8173,5.8334,3291304.0
2017-08-21 12:00:00,7.25,7.26,7.22,7.23,1060490.0,5.8334,5.8414,5.8092,5.8173,1060490.0
2017-08-21 12:30:00,7.23,7.26,7.23,7.24,1617226.0,5.8173,5.8414,5.8173,5.8253,1617226.0
2017-08-21 13:00:00,7.25,7.25,7.21,7.23,1168600.0,5.8334,5.8334,5.8012,5.8173,1168600.0
2017-08-21 13:30:00,7.23,7.28,7.21,7.26,6221924.0,5.8173,5.8575,5.8012,5.8414,6221924.0
2017-08-21 14:00:00,7.26,7.29,7.25,7.27,1251790.0,5.8414,5.8655,5.8334,5.8495,1251790.0
2017-08-21 14:30:00,7.27,7.28,7.25,7.27,1590232.0,5.8495,5.8575,5.8334,5.8495,1590232.0
2017-08-21 15:00:00,7.27,7.27,7.24,7.25,2086890.0,5.8495,5.8495,5.8253,5.8334,2086890.0
2017-08-21 15:30:00,7.26,7.3,7.25,7.28,6203402.0,5.8414,5.8736,5.8334,5.8575,6203402.0
2017-08-22 09:30:00,7.17,7.19,7.08,7.09,3999100.0,5.769,5.7851,5.6966,5.7046,3999100.0
2017-08-22 10:00:00,7.09,7.12,7.07,7.08,3710828.0,5.7046,5.7288,5.6885,5.6966,3710828.0
2017-08-22 10:30:00,7.08,7.08,7.05,7.05,1004104.0,5.6966,5.6966,5.6724,5.6724,1004104.0
2017-08-22 11:00:00,7.05,7.13,7.04,7.12,6579326.0,5.6724,5.7368,5.6644,5.7288,6579326.0
2017-08-22 11:30:00,7.13,7.14,7.12,7.13,408064.0,5.7368,5.7449,5.7288,5.7368,408064.0
2017-08-22 12:00:00,7.13,7.15,7.12,7.12,1034876.0,5.7368,5.7529,5.7288,5.7288,1034876.0
2017-08-22 12:30:00,7.12,7.13,7.1,7.1,644558.0,5.7288,5.7368,5.7127,5.7127,644558.0
2017-08-22 13:00:00,7.11,7.13,7.1,7.12,2078948.0,5.7207,5.7368,5.7127,5.7288,2078948.0
2017-08-22 13:30:00,7.12,7.13,7.09,7.12,2271546.0,5.7288,5.7368,5.7046,5.7288,2271546.0
2017-08-22 14:00:00,7.12,7.13,7.11,7.12,1167736.0,5.7288,5.7368,5.7207,5.7288,1167736.0
2017-08-22 14:30:00,7.12,7.14,7.12,7.14,1444402.0,5.7288,5.7449,5.7288,5.7449,1444402.0
2017-08-22 15:00:00,7.13,7.14,7.11,7.12,748364.0,5.7368,5.7449,5.7207,5.7288,748364.0
2017-08-22 15:30:00,7.12,7.14,7.11,7.13,2383294.0,5.7288,5.7449,5.7207,5.7368,2383294.0
2017-08-23 09:30:00,7.27,7.34,7.23,7.34,3063822.0,5.8495,5.9058,5.8173,5.9058,3063822.0
2017-08-23 10:00:00,7.34,7.35,7.31,7.34,3111148.0,5.9058,5.9138,5.8816,5.9058,3111148.0
2017-08-23 10:30:00,7.34,7.38,7.34,7.37,3047378.0,5.9058,5.938,5.9058,5.9299,3047378.0
2017-08-23 11:00:00,7.37,7.42,7.37,7.41,4085514.0,5.9299,5.9701,5.9299,5.9621,4085514.0
2017-08-23 11:30:00,7.41,7.43,7.4,7.42,2228654.0,5.9621,5.9782,5.9541,5.9701,2228654.0
2017-08-23 12:00:00,7.42,7.42,7.38,7.38,1217526.0,5.9701,5.9701,5.938,5.938,1217526.0
2017-08-23 12:30:00,7.38,7.4,7.38,7.4,846784.0,5.938,5.9541,5.938,5.9541,846784.0
2017-08-23 13:00:00,7.4,7.41,7.38,7.4,988430.0,5.9541,5.9621,5.938,5.9541,988430.0
2017-08-23 13:30:00,7.4,7.4,7.39,7.4,1424124.0,5.9541,5.9541,5.946,5.9541,1424124.0
2017-08-23 14:00:00,7.4,7.42,7.4,7.42,1353490.0,5.9541,5.9701,5.9541,5.9701,1353490.0
2017-08-23 14:30:00,7.42,7.42,7.42,7.42,431420.0,5.9701,5.9701,5.9701,5.9701,431420.0
2017-08-23 15:00:00,7.42,7.42,7.4,7.41,2839080.0,5.9701,5.9701,5.9541,5.9621,2839080.0
2017-08-23 15:30:00,7.41,7.42,7.4,7.42,6422094.0,5.9621,5.9701,5.9541,5.9701,6422094.0
2017-08-24 09:30:00,7.46,7.46,7.36,7.39,1327790.0,6.0023,6.0023,5.9219,5.946,1327790.0
2017-08-24 10:00:00,7.39,7.42,7.38,7.42,647578.0,5.946,5.9701,5.938,5.9701,647578.0
2017-08-24 10:30:00,7.42,7.52,7.39,7.49,2762620.0,5.9701,6.0506,5.946,6.0265,2762620.0
2017-08-24 11:00:00,7.49,7.5,7.46,7.47,1891196.0,6.0265,6.0345,6.0023,6.0104,1891196.0
2017-08-24 11:30:00,7.48,7.48,7.46,7.48,515178.0,6.0184,6.0184,6.0023,6.0184,515178.0
2017-08-24 12:00:00,7.47,7.49,7.45,7.46,394802.0,6.0104,6.0265,5.9943,6.0023,394802.0
2017-08-24 12:30:00,7.46,7.47,7.46,7.46,260140.0,6.0023,6.0104,6.0023,6.0023,260140.0
2017-08-24 13:00:00,7.46,7.48,7.46,7.48,342104.0,6.0023,6.0184,6.0023,6.0184,342104.0
2017-08-24 13:30:00,7.47,7.48,7.47,7.48,259448.0,6.0104,6.0184,6.0104,6.0184,259448.0
2017-08-24 14:00:00,7.48,7.5,7.48,7.5,599670.0,6.0184,6.0345,6.0184,6.0345,599670.0
2017-08-24 14:30:00,7.5,7.5,7.47,7.5,745044.0,6.0345,6.0345,6.0104,6.0345,745044.0
2017-08-24 15:00:00,7.49,7.5,7.48,7.49,578306.0,6.0265,6.0345,6.0184,6.0265,578306.0
2017-08-24 15:30:00,7.49,7.5,7.48,7.49,2377522.0,6.0265,6.0345,6.0184,6.0265,2377522.0
2017-08-25 09:30:00,7.53,7.58,7.53,7.56,1444604.0,6.0587,6.0989,6.0587,6.0828,1444604.0
2017-08-25 10:00:00,7.56,7.57,7.54,7.57,643004.0,6.0828,6.0908,6.0667,6.0908,643004.0
2017-08-25 10:30:00,7.57,7.57,7.55,7.56,543292.0,6.0908,6.0908,6.0747,6.0828,543292.0
2017-08-25 11:00:00,7.56,7.59,7.55,7.57,2590470.0,6.0828,6.1069,6.0747,6.0908,2590470.0
2017-08-25 11:30:00,7.57,7.58,7.55,7.57,1260132.0,6.0908,6.0989,6.0747,6.0908,1260132.0
2017-08-25 12:00:00,7.57,7.58,7.56,7.57,484816.0,6.0908,6.0989,6.0828,6.0908,484816.0
2017-08-25 12:30:00,7.56,7.58,7.56,7.57,512180.0,6.0828,6.0989,6.0828,6.0908,512180.0
2017-08-25 13:00:00,7.57,7.58,7.57,7.57,436920.0,6.0908,6.0989,6.0908,6.0908,436920.0
2017-08-25 13:30:00,7.57,7.58,7.55,7.56,1893954.0,6.0908,6.0989,6.0747,6.0828,1893954.0
2017-08-25 14:00:00,7.56,7.57,7.56,7.56,267482.0,6.0828,6.0908,6.0828,6.0828,267482.0
2017-08-25 14:30:00,7.56,7.57,7.55,7.57,576388.0,6.0828,6.0908,6.0747,6.0908,576388.0
2017-08-25 15:00:00,7.57,7.57,7.55,7.56,765158.0,6.0908,6.0908,6.0747,6.0828,765158.0
2017-08-25 15:30:00,7.56,7.58,7.55,7.57,4638350.0,6.0828,6.0989,6.0747,6.0908,4638350.0
2017-08-28 09:30:00,7.68,7.7,7.65,7.66,3184446.0,6.1793,6.1954,6.1552,6.1632,3184446.0
2017-08-28 10:00:00,7.66,7.68,7.65,7.66,1326904.0,6.1632,6.1793,6.1552,6.1632,1326904.0
2017-08-28 10:30:00,7.66,7.73,7.65,7.7,3172068.0,6.1632,6.2196,6.1552,6.1954,3172068.0
2017-08-28 11:00:00,7.7,7.71,7.67,7.68,1489930.0,6.1954,6.2035,6.1713,6.1793,1489930.0
2017-08-28 11:30:00,7.68,7.69,7.67,7.68,747294.0,6.1793,6.1874,6.1713,6.1793,747294.0
2017-08-28 12:00:00,7.68,7.68,7.66,7.66,794550.0,6.1793,6.1793,6.1632,6.1632,794550.0
2017-08-28 12:30:00,7.66,7.68,7.66,7.67,688018.0,6.1632,6.1793,6.1632,6.1713,688018.0
2017-08-28 13:00:00,7.67,7.67,7.65,7.65,1382262.0,6.1713,6.1713,6.1552,6.1552,1382262.0
2017-08-28 13:30:00,7.65,7.66,7.63,7.65,1136054.0,6.1552,6.1632,6.1391,6.1552,1136054.0
2017-08-28 14:00:00,7.65,7.65,7.63,7.65,563900.0,6.1552,6.1552,6.1391,6.1552,563900.0
2017-08-28 14:30:00,7.65,7.66,7.64,7.65,663658.0,6.1552,6.1632,6.1472,6.1552,663658.0
2017-08-28 15:00:00,7.64,7.65,7.63,7.65,728074.0,6.1472,6.1552,6.1391,6.1552,728074.0
2017-08-28 15:30:00,7.65,7.67,7.64,7.66,2473396.0,6.1552,6.1713,6.1472,6.1632,2473396.0
2017-08-29 09:30:00,7.6,7.63,7.58,7.63,1619676.0,6.115,6.1391,6.0989,6.1391,1619676.0
2017-08-29 10:00:00,7.62,7.63,7.6,7.61,1945442.0,6.1311,6.1391,6.115,6.123,1945442.0
2017-08-29 10:30:00,7.61,7.63,7.58,7.6,1182306.0,6.123,6.1391,6.0989,6.115,1182306.0
2017-08-29 11:00:00,7.6,7.63,7.6,7.6,526372.0,6.115,6.1391,6.115,6.115,526372.0
2017-08-29 11:30:00,7.6,7.61,7.59,7.61,296466.0,6.115,6.123,6.1069,6.123,296466.0
2017-08-29 12:00:00,7.61,7.62,7.6,7.62,207024.0,6.123,6.1311,6.115,6.1311,207024.0
2017-08-29 12:30:00,7.62,7.63,7.6,7.62,455142.0,6.1311,6.1391,6.115,6.1311,455142.0
2017-08-29 13:00:00,7.62,7.62,7.61,7.62,91156.0,6.1311,6.1311,6.123,6.1311,91156.0
2017-08-29 13:30:00,7.61,7.62,7.61,7.62,399836.0,6.123,6.1311,6.123,6.1311,399836.0
2017-08-29 14:00:00,7.62,7.63,7.61,7.62,238476.0,6.1311,6.1391,6.123,6.1311,238476.0
2017-08-29 14:30:00,7.62,7.63,7.62,7.63,296800.0,6.1311,6.1391,6.1311,6.1391,296800.0
2017-08-29 15:00:00,7.63,7.66,7.62,7.64,1584732.0,6.1391,6.1632,6.1311,6.1472,1584732.0
2017-08-29 15:30:00,7.64,7.66,7.63,7.65,3645176.0,6.1472,6.1632,6.1391,6.1552,3645176.0
2017-08-30 09:30:00,7.6,7.62,7.59,7.61,1276522.0,6.115,6.1311,6.1069,6.123,1276522.0
2017-08-30 10:00:00,7.61,7.61,7.54,7.57,796810.0,6.123,6.123,6.0667,6.0908,796810.0
2017-08-30 10:30:00,7.57,7.57,7.55,7.55,362112.0,6.0908,6.0908,6.0747,6.0747,362112.0
2017-08-30 11:00:00,7.55,7.55,7.53,7.55,374126.0,6.0747,6.0747,6.0587,6.0747,374126.0
2017-08-30 11:30:00,7.55,7.57,7.55,7.57,317040.0,6.0747,6.0908,6.0747,6.0908,317040.0
2017-08-30 12:00:00,7.57,7.57,7.55,7.55,418178.0,6.0908,6.0908,6.0747,6.0747,418178.0
2017-08-30 12:30:00,7.56,7.56,7.52,7.53,1131502.0,6.0828,6.0828,6.0506,6.0587,1131502.0
2017-08-30 13:00:00,7.53,7.54,7.51,7.52,338194.0,6.0587,6.0667,6.0426,6.0506,338194.0
2017-08-30 13:30:00,7.52,7.54,7.51,7.53,662716.0,6.0506,6.0667,6.0426,6.0587,662716.0
2017-08-30 14:00:00,7.53,7.53,7.52,7.53,437052.0,6.0587,6.0587,6.0506,6.0587,437052.0
2017-08-30 14:30:00,7.53,7.53,7.52,7.52,490948.0,6.0587,6.0587,6.0506,6.0506,490948.0
2017-08-30 15:00:00,7.52,7.54,7.51,7.52,2172362.0,6.0506,6.0667,6.0426,6.0506,2172362.0
2017-08-30 15:30:00,7.52,7.55,7.52,7.53,4109010.0,6.0506,6.0747,6.0506,6.0587,4109010.0
2017-08-31 09:30:00,7.5,7.53,7.47,7.52,3737690.0,6.0345,6.0587,6.0104,6.0506,3737690.0
2017-08-31 10:00:00,7.52,7.53,7.47,7.49,1361602.0,6.0506,6.0587,6.0104,6.0265,1361602.0
2017-08-31 10:30:00,7.49,7.5,7.47,7.48,886558.0,6.0265,6.0345,6.0104,6.0184,886558.0
2017-08-31 11:00:00,7.48,7.5,7.47,7.49,850226.0,6.0184,6.0345,6.0104,6.0265,850226.0
2017-08-31 11:30:00,7.49,7.5,7.48,7.49,1336706.0,6.0265,6.0345,6.0184,6.0265,1336706.0
2017-08-31 12:00:00,7.49,7.52,7.49,7.49,1351178.0,6.0265,6.0506,6.0265,6.0265,1351178.0
2017-08-31 12:30:00,7.49,7.5,7.49,7.5,534068.0,6.0265,6.0345,6.0265,6.0345,534068.0
2017-08-31 13:00:00,7.5,7.52,7.49,7.5,608478.0,6.0345,6.0506,6.0265,6.0345,608478.0
2017-08-31 13:30:00,7.5,7.5,7.49,7.5,544300.0,6.0345,6.0345,6.0265,6.0345,544300.0
2017-08-31 14:00:00,7.5,7.5,7.49,7.49,688472.0,6.0345,6.0345,6.0265,6.0265,688472.0
2017-08-31 14:30:00,7.49,7.5,7.49,7.5,527560.0,6.0265,6.0345,6.0265,6.0345,527560.0
2017-08-31 15:00:00,7.5,7.5,7.49,7.5,826808.0,6.0345,6.0345,6.0265,6.0345,826808.0
2017-08-31 15:30:00,7.5,7.5,7.49,7.5,1969082.0,6.0345,6.0345,6.0265,6.0345,1969082.0
2017-09-01 09:30:00,7.53,7.54,7.46,7.48,1059962.0,6.0587,6.0667,6.0023,6.0184,1059962.0
2017-09-01 10:00:00,7.47,7.48,7.43,7.46,860918.0,6.0104,6.0184,5.9782,6.0023,860918.0
2017-09-01 10:30:00,7.46,7.47,7.45,7.45,516428.0,6.0023,6.0104,5.9943,5.9943,516428.0
2017-09-01 11:00:00,7.45,7.46,7.41,7.45,1319264.0,5.9943,6.0023,5.9621,5.9943,1319264.0
2017-09-01 11:30:00,7.45,7.45,7.43,7.44,806018.0,5.9943,5.9943,5.9782,5.9862,806018.0
2017-09-01 12:00:00,7.45,7.45,7.42,7.43,471050.0,5.9943,5.9943,5.9701,5.9782,471050.0
2017-09-01 12:30:00,7.43,7.43,7.43,7.43,282166.0,5.9782,5.9782,5.9782,5.9782,282166.0
2017-09-01 13:00:00,7.43,7.43,7.42,7.42,416396.0,5.9782,5.9782,5.9701,5.9701,416396.0
2017-09-01 13:30:00,7.42,7.43,7.42,7.43,368118.0,5.9701,5.9782,5.9701,5.9782,368118.0
2017-09-01 14:00:00,7.42,7.43,7.42,7.43,364582.0,5.9701,5.9782,5.9701,5.9782,364582.0
2017-09-01 14:30:00,7.43,7.43,7.4,7.42,1082630.0,5.9782,5.9782,5.9541,5.9701,1082630.0
2017-09-01 15:00:00,7.42,7.43,7.41,7.42,535720.0,5.9701,5.9782,5.9621,5.9701,535720.0
2017-09-01 15:30:00,7.43,7.43,7.41,7.42,1966412.0,5.9782,5.9782,5.9621,5.9701,1966412.0
2017-09-05 09:30:00,7.38,7.39,7.29,7.34,2586912.0,5.938,5.946,5.8655,5.9058,2586912.0
2017-09-05 10:00:00,7.35,7.37,7.33,7.35,1255398.0,5.9138,5.9299,5.8977,5.9138,1255398.0
2017-09-05 10:30:00,7.35,7.36,7.32,7.34,632388.0,5.9138,5.9219,5.8897,5.9058,632388.0
2017-09-05 11:00:00,7.34,7.35,7.33,7.34,331772.0,5.9058,5.9138,5.8977,5.9058,331772.0
2017-09-05 11:30:00,7.34,7.35,7.33,7.34,485628.0,5.9058,5.9138,5.8977,5.9058,485628.0
2017-09-05 12:00:00,7.34,7.34,7.33,7.34,374562.0,5.9058,5.9058,5.8977,5.9058,374562.0
2017-09-05 12:30:00,7.34,7.34,7.32,7.33,538240.0,5.9058,5.9058,5.8897,5.8977,538240.0
2017-09-05 13:00:00,7.33,7.35,7.32,7.33,494494.0,5.8977,5.9138,5.8897,5.8977,494494.0
2017-09-05 13:30:00,7.34,7.35,7.33,7.35,465504.0,5.9058,5.9138,5.8977,5.9138,465504.0
2017-09-05 14:00:00,7.35,7.35,7.34,7.35,271012.0,5.9138,5.9138,5.9058,5.9138,271012.0
2017-09-05 14:30:00,7.35,7.35,7.34,7.35,116718.0,5.9138,5.9138,5.9058,5.9138,116718.0
2017-09-05 15:00:00,7.35,7.35,7.33,7.33,630144.0,5.9138,5.9138,5.8977,5.8977,630144.0
2017-09-05 15:30:00,7.34,7.34,7.32,7.33,2973142.0,5.9058,5.9058,5.8897,5.8977,2973142.0
2017-09-06 09:30:00,7.31,7.35,7.28,7.31,1545508.0,5.8816,5.9138,5.8575,5.8816,1545508.0
2017-09-06 10:00:00,7.31,7.33,7.3,7.3,1145412.0,5.8816,5.8977,5.8736,5.8736,1145412.0
2017-09-06 10:30:00,7.31,7.33,7.3,7.32,868094.0,5.8816,5.8977,5.8736,5.8897,868094.0
2017-09-06 11:00:00,7.32,7.32,7.31,7.32,708336.0,5.8897,5.8897,5.8816,5.8897,708336.0
2017-09-06 11:30:00,7.32,7.32,7.31,7.31,432112.0,5.8897,5.8897,5.8816,5.8816,432112.0
2017-09-06 12:00:00,7.31,7.32,7.3,7.32,935740.0,5.8816,5.8897,5.8736,5.8897,935740.0
2017-09-06 12:30:00,7.32,7.32,7.31,7.31,278184.0,5.8897,5.8897,5.8816,5.8816,278184.0
2017-09-06 13:00:00,7.32,7.32,7.31,7.32,298794.0,5.8897,5.8897,5.8816,5.8897,298794.0
2017-09-06 13:30:00,7.32,7.33,7.32,7.32,471934.0,5.8897,5.8977,5.8897,5.8897,471934.0
2017-09-06 14:00:00,7.32,7.34,7.31,7.34,414694.0,5.8897,5.9058,5.8816,5.9058,414694.0
2017-09-06 14:30:00,7.34,7.34,7.34,7.34,341218.0,5.9058,5.9058,5.9058,5.9058,341218.0
2017-09-06 15:00:00,7.34,7.34,7.34,7.34,787132.0,5.9058,5.9058,5.9058,5.9058,787132.0
2017-09-06 15:30:00,7.34,7.34,7.3,7.31,3187986.0,5.9058,5.9058,5.8736,5.8816,3187986.0
2017-09-07 09:30:00,7.31,7.36,7.31,7.34,792530.0,5.8816,5.9219,5.8816,5.9058,792530.0
2017-09-07 10:00:00,7.34,7.35,7.33,7.34,244502.0,5.9058,5.9138,5.8977,5.9058,244502.0
2017-09-07 10:30:00,7.35,7.35,7.34,7.35,401986.0,5.9138,5.9138,5.9058,5.9138,401986.0
2017-09-07 11:00:00,7.35,7.35,7.34,7.34,274218.0,5.9138,5.9138,5.9058,5.9058,274218.0
2017-09-07 11:30:00,7.34,7.35,7.34,7.35,266468.0,5.9058,5.9138,5.9058,5.9138,266468.0
2017-09-07 12:00:00,7.35,7.35,7.34,7.35,136296.0,5.9138,5.9138,5.9058,5.9138,136296.0
2017-09-07 12:30:00,7.35,7.35,7.34,7.34,359774.0,5.9138,5.9138,5.9058,5.9058,359774.0
2017-09-07 13:00:00,7.34,7.35,7.34,7.35,494196.0,5.9058,5.9138,5.9058,5.9138,494196.0
2017-09-07 13:30:00,7.35,7.35,7.32,7.33,622716.0,5.9138,5.9138,5.8897,5.8977,622716.0
2017-09-07 14:00:00,7.33,7.33,7.31,7.33,635304.0,5.8977,5.8977,5.8816,5.8977,635304.0
2017-09-07 14:30:00,7.33,7.33,7.31,7.33,748488.0,5.8977,5.8977,5.8816,5.8977,748488.0
2017-09-07 15:00:00,7.33,7.33,7.29,7.3,636170.0,5.8977,5.8977,5.8655,5.8736,636170.0
2017-09-07 15:30:00,7.3,7.31,7.29,7.29,1494870.0,5.8736,5.8816,5.8655,5.8655,1494870.0
2017-09-08 09:30:00,7.28,7.28,7.23,7.25,3670936.0,5.8575,5.8575,5.8173,5.8334,3670936.0
2017-09-08 10:00:00,7.25,7.26,7.24,7.25,723592.0,5.8334,5.8414,5.8253,5.8334,723592.0
2017-09-08 10:30:00,7.24,7.28,7.24,7.25,1453996.0,5.8253,5.8575,5.8253,5.8334,1453996.0
2017-09-08 11:00:00,7.25,7.26,7.23,7.26,1132016.0,5.8334,5.8414,5.8173,5.8414,1132016.0
2017-09-08 11:30:00,7.26,7.26,7.25,7.26,588726.0,5.8414,5.8414,5.8334,5.8414,588726.0
2017-09-08 12:00:00,7.26,7.27,7.25,7.26,521290.0,5.8414,5.8495,5.8334,5.8414,521290.0
2017-09-08 12:30:00,7.26,7.26,7.25,7.25,611932.0,5.8414,5.8414,5.8334,5.8334,611932.0
2017-09-08 13:00:00,7.25,7.25,7.24,7.24,679748.0,5.8334,5.8334,5.8253,5.8253,679748.0
2017-09-08 13:30:00,7.24,7.24,7.23,7.24,611092.0,5.8253,5.8253,5.8173,5.8253,611092.0
2017-09-08 14:00:00,7.24,7.26,7.24,7.25,612572.0,5.8253,5.8414,5.8253,5.8334,612572.0
2017-09-08 14:30:00,7.25,7.26,7.24,7.26,798266.0,5.8334,5.8414,5.8253,5.8414,798266.0
2017-09-08 15:00:00,7.26,7.27,7.25,7.26,1360206.0,5.8414,5.8495,5.8334,5.8414,1360206.0
2017-09-08 15:30:00,7.26,7.28,7.26,7.27,3293870.0,5.8414,5.8575,5.8414,5.8495,3293870.0
2017-09-11 09:30:00,7.26,7.29,7.24,7.28,1889254.0,5.8414,5.8655,5.8253,5.8575,1889254.0
2017-09-11 10:00:00,7.28,7.32,7.28,7.31,821908.0,5.8575,5.8897,5.8575,5.8816,821908.0
2017-09-11 10:30:00,7.31,7.32,7.3,7.32,728862.0,5.8816,5.8897,5.8736,5.8897,728862.0
2017-09-11 11:00:00,7.32,7.32,7.31,7.32,354196.0,5.8897,5.8897,5.8816,5.8897,354196.0
2017-09-11 11:30:00,7.32,7.33,7.3,7.31,1257896.0,5.8897,5.8977,5.8736,5.8816,1257896.0
2017-09-11 12:00:00,7.31,7.32,7.31,7.32,424384.0,5.8816,5.8897,5.8816,5.8897,424384.0
2017-09-11 12:30:00,7.32,7.34,7.31,7.33,660002.0,5.8897,5.9058,5.8816,5.8977,660002.0
2017-09-11 13:00:00,7.33,7.33,7.31,7.31,1643906.0,5.8977,5.8977,5.8816,5.8816,1643906.0
2017-09-11 13:30:00,7.31,7.31,7.29,7.3,1006906.0,5.8816,5.8816,5.8655,5.8736,1006906.0
2017-09-11 14:00:00,7.29,7.3,7.29,7.29,479872.0,5.8655,5.8736,5.8655,5.8655,479872.0
2017-09-11 14:30:00,7.29,7.29,7.28,7.29,434068.0,5.8655,5.8655,5.8575,5.8655,434068.0
2017-09-11 15:00:00,7.29,7.29,7.27,7.27,677754.0,5.8655,5.8655,5.8495,5.8495,677754.0
2017-09-11 15:30:00,7.27,7.29,7.26,7.28,2458386.0,5.8495,5.8655,5.8414,5.8575,2458386.0
2017-09-12 09:30:00,7.27,7.3,7.26,7.28,701298.0,5.8495,5.8736,5.8414,5.8575,701298.0
2017-09-12 10:00:00,7.27,7.28,7.25,7.26,665326.0,5.8495,5.8575,5.8334,5.8414,665326.0
2017-09-12 10:30:00,7.26,7.26,7.24,7.26,429544.0,5.8414,5.8414,5.8253,5.8414,429544.0
2017-09-12 11:00:00,7.26,7.28,7.25,7.27,609388.0,5.8414,5.8575,5.8334,5.8495,609388.0
2017-09-12 11:30:00,7.27,7.28,7.26,7.27,799512.0,5.8495,5.8575,5.8414,5.8495,799512.0
2017-09-12 12:00:00,7.27,7.29,7.27,7.28,259004.0,5.8495,5.8655,5.8495,5.8575,259004.0
2017-09-12 12:30:00,7.28,7.29,7.28,7.28,133070.0,5.8575,5.8655,5.8575,5.8575,133070.0
2017-09-12 13:00:00,7.28,7.29,7.27,7.28,388088.0,5.8575,5.8655,5.8495,5.8575,388088.0
2017-09-12 13:30:00,7.29,7.3,7.28,7.28,346744.0,5.8655,5.8736,5.8575,5.8575,346744.0
2017-09-12 14:00:00,7.28,7.3,7.28,7.3,363314.0,5.8575,5.8736,5.8575,5.8736,363314.0
2017-09-12 14:30:00,7.3,7.3,7.27,7.28,745952.0,5.8736,5.8736,5.8495,5.8575,745952.0
2017-09-12 15:00:00,7.28,7.29,7.28,7.28,374588.0,5.8575,5.8655,5.8575,5.8575,374588.0
2017-09-12 15:30:00,7.28,7.29,7.27,7.28,1705872.0,5.8575,5.8655,5.8495,5.8575,1705872.0
2017-09-13 09:30:00,7.26,7.27,7.24,7.27,452722.0,5.8414,5.8495,5.8253,5.8495,452722.0
2017-09-13 10:00:00,7.27,7.27,7.23,7.25,331080.0,5.8495,5.8495,5.8173,5.8334,331080.0
2017-09-13 10:30:00,7.25,7.25,7.24,7.25,137352.0,5.8334,5.8334,5.8253,5.8334,137352.0
2017-09-13 11:00:00,7.25,7.25,7.24,7.25,161940.0,5.8334,5.8334,5.8253,5.8334,161940.0
2017-09-13 11:30:00,7.25,7.25,7.23,7.23,147976.0,5.8334,5.8334,5.8173,5.8173,147976.0
2017-09-13 12:00:00,7.23,7.23,7.22,7.23,253526.0,5.8173,5.8173,5.8092,5.8173,253526.0
2017-09-13 12:30:00,7.23,7.23,7.22,7.23,104474.0,5.8173,5.8173,5.8092,5.8173,104474.0
2017-09-13 13:00:00,7.23,7.24,7.22,7.23,244600.0,5.8173,5.8253,5.8092,5.8173,244600.0
2017-09-13 13:30:00,7.23,7.24,7.22,7.24,371412.0,5.8173,5.8253,5.8092,5.8253,371412.0
2017-09-13 14:00:00,7.24,7.24,7.22,7.24,296316.0,5.8253,5.8253,5.8092,5.8253,296316.0
2017-09-13 14:30:00,7.23,7.24,7.23,7.23,312508.0,5.8173,5.8253,5.8173,5.8173,312508.0
2017-09-13 15:00:00,7.23,7.26,7.23,7.25,707530.0,5.8173,5.8414,5.8173,5.8334,707530.0
2017-09-13 15:30:00,7.25,7.27,7.25,7.26,1433646.0,5.8334,5.8495,5.8334,5.8414,1433646.0
2017-09-14 09:30:00,7.27,7.29,7.23,7.24,733026.0,5.8495,5.8655,5.8173,5.8253,733026.0
2017-09-14 10:00:00,7.24,7.24,7.21,7.23,359790.0,5.8253,5.8253,5.8012,5.8173,359790.0
2017-09-14 10:30:00,7.23,7.26,7.23,7.26,649744.0,5.8173,5.8414,5.8173,5.8414,649744.0
2017-09-14 11:00:00,7.26,7.28,7.25,7.28,361828.0,5.8414,5.8575,5.8334,5.8575,361828.0
2017-09-14 11:30:00,7.28,7.28,7.26,7.27,382394.0,5.8575,5.8575,5.8414,5.8495,382394.0
2017-09-14 12:00:00,7.27,7.27,7.26,7.26,222450.0,5.8495,5.8495,5.8414,5.8414,222450.0
2017-09-14 12:30:00,7.26,7.27,7.26,7.27,201004.0,5.8414,5.8495,5.8414,5.8495,201004.0
2017-09-14 13:00:00,7.27,7.28,7.26,7.28,320088.0,5.8495,5.8575,5.8414,5.8575,320088.0
2017-09-14 13:30:00,7.28,7.3,7.28,7.3,356700.0,5.8575,5.8736,5.8575,5.8736,356700.0
2017-09-14 14:00:00,7.3,7.3,7.28,7.3,450612.0,5.8736,5.8736,5.8575,5.8736,450612.0
2017-09-14 14:30:00,7.29,7.31,7.29,7.31,371240.0,5.8655,5.8816,5.8655,5.8816,371240.0
2017-09-14 15:00:00,7.31,7.31,7.28,7.29,363760.0,5.8816,5.8816,5.8575,5.8655,363760.0
2017-09-14 15:30:00,7.29,7.29,7.27,7.27,1686244.0,5.8655,5.8655,5.8495,5.8495,1686244.0
2017-09-15 09:30:00,7.36,7.37,7.34,7.35,1319736.0,5.9219,5.9299,5.9058,5.9138,1319736.0
2017-09-15 10:00:00,7.35,7.36,7.34,7.35,543458.0,5.9138,5.9219,5.9058,5.9138,543458.0
2017-09-15 10:30:00,7.35,7.36,7.35,7.35,408618.0,5.9138,5.9219,5.9138,5.9138,408618.0
2017-09-15 11:00:00,7.35,7.35,7.34,7.34,223910.0,5.9138,5.9138,5.9058,5.9058,223910.0
2017-09-15 11:30:00,7.35,7.35,7.33,7.34,553072.0,5.9138,5.9138,5.8977,5.9058,553072.0
2017-09-15 12:00:00,7.34,7.35,7.33,7.34,931512.0,5.9058,5.9138,5.8977,5.9058,931512.0
2017-09-15 12:30:00,7.34,7.34,7.32,7.32,419160.0,5.9058,5.9058,5.8897,5.8897,419160.0
2017-09-15 13:00:00,7.32,7.33,7.32,7.32,130140.0,5.8897,5.8977,5.8897,5.8897,130140.0
2017-09-15 13:30:00,7.32,7.33,7.32,7.33,176636.0,5.8897,5.8977,5.8897,5.8977,176636.0
2017-09-15 14:00:00,7.33,7.33,7.31,7.32,158652.0,5.8977,5.8977,5.8816,5.8897,158652.0
2017-09-15 14:30:00,7.32,7.33,7.32,7.32,278358.0,5.8897,5.8977,5.8897,5.8897,278358.0
2017-09-15 15:00:00,7.32,7.33,7.31,7.33,354330.0,5.8897,5.8977,5.8816,5.8977,354330.0
2017-09-15 15:30:00,7.33,7.33,7.32,7.33,2209688.0,5.8977,5.8977,5.8897,5.8977,2209688.0
2017-09-18 09:30:00,7.41,7.41,7.38,7.4,901846.0,5.9621,5.9621,5.938,5.9541,901846.0
2017-09-18 10:00:00,7.4,7.41,7.38,7.4,735174.0,5.9541,5.9621,5.938,5.9541,735174.0
2017-09-18 10:30:00,7.4,7.4,7.39,7.4,524210.0,5.9541,5.9541,5.946,5.9541,524210.0
2017-09-18 11:00:00,7.4,7.4,7.39,7.39,513312.0,5.9541,5.9541,5.946,5.946,513312.0
2017-09-18 11:30:00,7.39,7.39,7.38,7.39,196428.0,5.946,5.946,5.938,5.946,196428.0
2017-09-18 12:00:00,7.39,7.39,7.38,7.39,153336.0,5.946,5.946,5.938,5.946,153336.0
2017-09-18 12:30:00,7.39,7.39,7.38,7.38,234588.0,5.946,5.946,5.938,5.938,234588.0
2017-09-18 13:00:00,7.38,7.39,7.38,7.39,306876.0,5.938,5.946,5.938,5.946,306876.0
2017-09-18 13:30:00,7.39,7.39,7.39,7.39,312194.0,5.946,5.946,5.946,5.946,312194.0
2017-09-18 14:00:00,7.39,7.39,7.37,7.38,837794.0,5.946,5.946,5.9299,5.938,837794.0
2017-09-18 14:30:00,7.38,7.39,7.37,7.39,410478.0,5.938,5.946,5.9299,5.946,410478.0
2017-09-18 15:00:00,7.39,7.4,7.38,7.4,476726.0,5.946,5.9541,5.938,5.9541,476726.0
2017-09-18 15:30:00,7.39,7.4,7.39,7.4,1262732.0,5.946,5.9541,5.946,5.9541,1262732.0
2017-09-19 09:30:00,7.43,7.43,7.39,7.4,360396.0,5.9782,5.9782,5.946,5.9541,360396.0
2017-09-19 10:00:00,7.4,7.41,7.39,7.41,329446.0,5.9541,5.9621,5.946,5.9621,329446.0
2017-09-19 10:30:00,7.41,7.41,7.37,7.4,644998.0,5.9621,5.9621,5.9299,5.9541,644998.0
2017-09-19 11:00:00,7.39,7.4,7.37,7.37,296578.0,5.946,5.9541,5.9299,5.9299,296578.0
2017-09-19 11:30:00,7.38,7.39,7.37,7.39,123452.0,5.938,5.946,5.9299,5.946,123452.0
2017-09-19 12:00:00,7.39,7.39,7.38,7.39,133788.0,5.946,5.946,5.938,5.946,133788.0
2017-09-19 12:30:00,7.38,7.39,7.38,7.38,82046.0,5.938,5.946,5.938,5.938,82046.0
2017-09-19 13:00:00,7.38,7.38,7.38,7.38,113618.0,5.938,5.938,5.938,5.938,113618.0
2017-09-19 13:30:00,7.38,7.38,7.38,7.38,142214.0,5.938,5.938,5.938,5.938,142214.0
2017-09-19 14:00:00,7.38,7.38,7.38,7.38,86534.0,5.938,5.938,5.938,5.938,86534.0
2017-09-19 14:30:00,7.38,7.39,7.38,7.39,247664.0,5.938,5.946,5.938,5.946,247664.0
2017-09-19 15:00:00,7.39,7.4,7.39,7.4,194134.0,5.946,5.9541,5.946,5.9541,194134.0
2017-09-19 15:30:00,7.39,7.4,7.39,7.4,1143876.0,5.946,5.9541,5.946,5.9541,1143876.0
2017-09-20 09:30:00,7.38,7.47,7.38,7.45,1015668.0,5.938,6.0104,5.938,5.9943,1015668.0
2017-09-20 10:00:00,7.45,7.46,7.42,7.42,810124.0,5.9943,6.0023,5.9701,5.9701,810124.0
2017-09-20 10:30:00,7.42,7.43,7.4,7.4,292230.0,5.9701,5.9782,5.9541,5.9541,292230.0
2017-09-20 11:00:00,7.4,7.43,7.39,7.42,1070902.0,5.9541,5.9782,5.946,5.9701,1070902.0
2017-09-20 11:30:00,7.42,7.43,7.41,7.43,288634.0,5.9701,5.9782,5.9621,5.9782,288634.0
2017-09-20 12:00:00,7.43,7.43,7.42,7.43,177122.0,5.9782,5.9782,5.9701,5.9782,177122.0
2017-09-20 12:30:00,7.43,7.43,7.42,7.43,119750.0,5.9782,5.9782,5.9701,5.9782,119750.0
2017-09-20 13:00:00,7.42,7.43,7.41,7.42,250120.0,5.9701,5.9782,5.9621,5.9701,250120.0
2017-09-20 13:30:00,7.42,7.42,7.41,7.41,198036.0,5.9701,5.9701,5.9621,5.9621,198036.0
2017-09-20 14:00:00,7.41,7.41,7.37,7.39,733988.0,5.9621,5.9621,5.9299,5.946,733988.0
2017-09-20 14:30:00,7.39,7.41,7.38,7.41,386190.0,5.946,5.9621,5.938,5.9621,386190.0
2017-09-20 15:00:00,7.41,7.42,7.4,7.42,4165070.0,5.9621,5.9701,5.9541,5.9701,4165070.0
2017-09-20 15:30:00,7.42,7.43,7.41,7.43,1343800.0,5.9701,5.9782,5.9621,5.9782,1343800.0
2017-09-21 09:30:00,7.37,7.39,7.34,7.35,801692.0,5.9299,5.946,5.9058,5.9138,801692.0
2017-09-21 10:00:00,7.35,7.36,7.31,7.32,935310.0,5.9138,5.9219,5.8816,5.8897,935310.0
2017-09-21 10:30:00,7.32,7.33,7.3,7.32,1092744.0,5.8897,5.8977,5.8736,5.8897,1092744.0
2017-09-21 11:00:00,7.32,7.32,7.29,7.3,959416.0,5.8897,5.8897,5.8655,5.8736,959416.0
2017-09-21 11:30:00,7.29,7.33,7.29,7.31,853792.0,5.8655,5.8977,5.8655,5.8816,853792.0
2017-09-21 12:00:00,7.31,7.34,7.31,7.34,478876.0,5.8816,5.9058,5.8816,5.9058,478876.0
2017-09-21 12:30:00,7.34,7.35,7.32,7.33,340342.0,5.9058,5.9138,5.8897,5.8977,340342.0
2017-09-21 13:00:00,7.32,7.33,7.32,7.33,386280.0,5.8897,5.8977,5.8897,5.8977,386280.0
2017-09-21 13:30:00,7.33,7.33,7.33,7.33,327056.0,5.8977,5.8977,5.8977,5.8977,327056.0
2017-09-21 14:00:00,7.33,7.34,7.31,7.33,1769270.0,5.8977,5.9058,5.8816,5.8977,1769270.0
2017-09-21 14:30:00,7.33,7.33,7.31,7.33,1498782.0,5.8977,5.8977,5.8816,5.8977,1498782.0
2017-09-21 15:00:00,7.33,7.33,7.31,7.32,1239128.0,5.8977,5.8977,5.8816,5.8897,1239128.0
2017-09-21 15:30:00,7.32,7.33,7.31,7.32,3501102.0,5.8897,5.8977,5.8816,5.8897,3501102.0
2017-09-22 09:30:00,7.28,7.3,7.26,7.27,908802.0,5.8575,5.8736,5.8414,5.8495,908802.0
2017-09-22 10:00:00,7.27,7.28,7.24,7.25,922806.0,5.8495,5.8575,5.8253,5.8334,922806.0
2017-09-22 10:30:00,7.25,7.28,7.23,7.27,1450254.0,5.8334,5.8575,5.8173,5.8495,1450254.0
2017-09-22 11:00:00,7.27,7.28,7.26,7.28,254306.0,5.8495,5.8575,5.8414,5.8575,254306.0
2017-09-22 11:30:00,7.28,7.29,7.27,7.29,429406.0,5.8575,5.8655,5.8495,5.8655,429406.0
2017-09-22 12:00:00,7.29,7.29,7.27,7.27,362950.0,5.8655,5.8655,5.8495,5.8495,362950.0
2017-09-22 12:30:00,7.27,7.28,7.27,7.28,195564.0,5.8495,5.8575,5.8495,5.8575,195564.0
2017-09-22 13:00:00,7.28,7.3,7.27,7.3,368162.0,5.8575,5.8736,5.8495,5.8736,368162.0
2017-09-22 13:30:00,7.29,7.3,7.29,7.3,779922.0,5.8655,5.8736,5.8655,5.8736,779922.0
2017-09-22 14:00:00,7.3,7.3,7.29,7.29,260594.0,5.8736,5.8736,5.8655,5.8655,260594.0
2017-09-22 14:30:00,7.29,7.29,7.29,7.29,201436.0,5.8655,5.8655,5.8655,5.8655,201436.0
2017-09-22 15:00:00,7.29,7.3,7.29,7.29,1247130.0,5.8655,5.8736,5.8655,5.8655,1247130.0
2017-09-22 15:30:00,7.29,7.3,7.28,7.3,1541230.0,5.8655,5.8736,5.8575,5.8736,1541230.0
2017-09-25 09:30:00,7.26,7.29,7.22,7.23,638744.0,5.8414,5.8655,5.8092,5.8173,638744.0
2017-09-25 10:00:00,7.23,7.23,7.22,7.22,404760.0,5.8173,5.8173,5.8092,5.8092,404760.0
2017-09-25 10:30:00,7.22,7.22,7.19,7.2,614538.0,5.8092,5.8092,5.7851,5.7931,614538.0
2017-09-25 11:00:00,7.19,7.2,7.18,7.2,465934.0,5.7851,5.7931,5.777,5.7931,465934.0
2017-09-25 11:30:00,7.2,7.2,7.18,7.18,227828.0,5.7931,5.7931,5.777,5.777,227828.0
2017-09-25 12:00:00,7.18,7.19,7.17,7.17,300870.0,5.777,5.7851,5.769,5.769,300870.0
2017-09-25 12:30:00,7.17,7.18,7.17,7.18,255452.0,5.769,5.777,5.769,5.777,255452.0
2017-09-25 13:00:00,7.18,7.18,7.18,7.18,118534.0,5.777,5.777,5.777,5.777,118534.0
2017-09-25 13:30:00,7.18,7.2,7.18,7.2,834328.0,5.777,5.7931,5.777,5.7931,834328.0
2017-09-25 14:00:00,7.2,7.2,7.17,7.17,723488.0,5.7931,5.7931,5.769,5.769,723488.0
2017-09-25 14:30:00,7.17,7.17,7.14,7.15,1849794.0,5.769,5.769,5.7449,5.7529,1849794.0
2017-09-25 15:00:00,7.15,7.16,7.14,7.15,910154.0,5.7529,5.7609,5.7449,5.7529,910154.0
2017-09-25 15:30:00,7.15,7.16,7.15,7.16,2584184.0,5.7529,5.7609,5.7529,5.7609,2584184.0
2017-09-26 09:30:00,7.22,7.23,7.18,7.18,1120928.0,5.8092,5.8173,5.777,5.777,1120928.0
2017-09-26 10:00:00,7.19,7.19,7.17,7.17,507058.0,5.7851,5.7851,5.769,5.769,507058.0
2017-09-26 10:30:00,7.18,7.18,7.16,7.17,1285046.0,5.777,5.777,5.7609,5.769,1285046.0
2017-09-26 11:00:00,7.17,7.19,7.17,7.18,577278.0,5.769,5.7851,5.769,5.777,577278.0
2017-09-26 11:30:00,7.18,7.18,7.17,7.18,351720.0,5.777,5.777,5.769,5.777,351720.0
2017-09-26 12:00:00,7.18,7.18,7.17,7.18,193402.0,5.777,5.777,5.769,5.777,193402.0
2017-09-26 12:30:00,7.18,7.18,7.16,7.17,335202.0,5.777,5.777,5.7609,5.769,335202.0
2017-09-26 13:00:00,7.17,7.18,7.17,7.17,421904.0,5.769,5.777,5.769,5.769,421904.0
2017-09-26 13:30:00,7.17,7.18,7.17,7.18,580520.0,5.769,5.777,5.769,5.777,580520.0
2017-09-26 14:00:00,7.18,7.18,7.18,7.18,389788.0,5.777,5.777,5.777,5.777,389788.0
2017-09-26 14:30:00,7.18,7.18,7.17,7.18,378300.0,5.777,5.777,5.769,5.777,378300.0
2017-09-26 15:00:00,7.17,7.18,7.17,7.17,567802.0,5.769,5.777,5.769,5.769,567802.0
2017-09-26 15:30:00,7.17,7.17,7.17,7.17,1529312.0,5.769,5.769,5.769,5.769,1529312.0
2017-09-27 09:30:00,7.16,7.16,7.12,7.13,993040.0,5.7609,5.7609,5.7288,5.7368,993040.0
2017-09-27 10:00:00,7.13,7.16,7.13,7.15,771968.0,5.7368,5.7609,5.7368,5.7529,771968.0
2017-09-27 10:30:00,7.16,7.16,7.14,7.15,666938.0,5.7609,5.7609,5.7449,5.7529,666938.0
2017-09-27 11:00:00,7.15,7.18,7.15,7.18,153798.0,5.7529,5.777,5.7529,5.777,153798.0
2017-09-27 11:30:00,7.18,7.18,7.15,7.17,315238.0,5.777,5.777,5.7529,5.769,315238.0
2017-09-27 12:00:00,7.17,7.18,7.16,7.17,291434.0,5.769,5.777,5.7609,5.769,291434.0
2017-09-27 12:30:00,7.17,7.18,7.15,7.16,488746.0,5.769,5.777,5.7529,5.7609,488746.0
2017-09-27 13:00:00,7.16,7.17,7.15,7.16,489044.0,5.7609,5.769,5.7529,5.7609,489044.0
2017-09-27 13:30:00,7.16,7.17,7.15,7.16,299060.0,5.7609,5.769,5.7529,5.7609,299060.0
2017-09-27 14:00:00,7.16,7.16,7.15,7.15,282698.0,5.7609,5.7609,5.7529,5.7529,282698.0
2017-09-27 14:30:00,7.15,7.18,7.15,7.18,237444.0,5.7529,5.777,5.7529,5.777,237444.0
2017-09-27 15:00:00,7.17,7.18,7.16,7.16,291826.0,5.769,5.777,5.7609,5.7609,291826.0
2017-09-27 15:30:00,7.16,7.17,7.15,7.16,1364270.0,5.7609,5.769,5.7529,5.7609,1364270.0
2017-09-28 09:30:00,7.15,7.16,7.13,7.14,645972.0,5.7529,5.7609,5.7368,5.7449,645972.0
2017-09-28 10:00:00,7.14,7.14,7.13,7.14,355548.0,5.7449,5.7449,5.7368,5.7449,355548.0
2017-09-28 10:30:00,7.13,7.15,7.12,7.13,637274.0,5.7368,5.7529,5.7288,5.7368,637274.0
2017-09-28 11:00:00,7.13,7.15,7.12,7.13,745046.0,5.7368,5.7529,5.7288,5.7368,745046.0
2017-09-28 11:30:00,7.13,7.14,7.12,7.14,349880.0,5.7368,5.7449,5.7288,5.7449,349880.0
2017-09-28 12:00:00,7.14,7.15,7.13,7.14,356402.0,5.7449,5.7529,5.7368,5.7449,356402.0
2017-09-28 12:30:00,7.14,7.15,7.13,7.13,281138.0,5.7449,5.7529,5.7368,5.7368,281138.0
2017-09-28 13:00:00,7.13,7.13,7.13,7.13,227176.0,5.7368,5.7368,5.7368,5.7368,227176.0
2017-09-28 13:30:00,7.13,7.13,7.11,7.13,511236.0,5.7368,5.7368,5.7207,5.7368,511236.0
2017-09-28 14:00:00,7.13,7.13,7.11,7.12,542608.0,5.7368,5.7368,5.7207,5.7288,542608.0
2017-09-28 14:30:00,7.13,7.15,7.12,7.13,765398.0,5.7368,5.7529,5.7288,5.7368,765398.0
2017-09-28 15:00:00,7.12,7.13,7.11,7.12,778862.0,5.7288,5.7368,5.7207,5.7288,778862.0
2017-09-28 15:30:00,7.12,7.14,7.12,7.13,1541926.0,5.7288,5.7449,5.7288,5.7368,1541926.0
2017-09-29 09:30:00,7.15,7.21,7.15,7.2,914010.0,5.7529,5.8012,5.7529,5.7931,914010.0
2017-09-29 10:00:00,7.2,7.28,7.19,7.27,1526788.0,5.7931,5.8575,5.7851,5.8495,1526788.0
2017-09-29 10:30:00,7.27,7.31,7.27,7.3,854360.0,5.8495,5.8816,5.8495,5.8736,854360.0
2017-09-29 11:00:00,7.3,7.31,7.3,7.31,729418.0,5.8736,5.8816,5.8736,5.8816,729418.0
2017-09-29 11:30:00,7.31,7.33,7.3,7.31,698650.0,5.8816,5.8977,5.8736,5.8816,698650.0
2017-09-29 12:00:00,7.31,7.33,7.31,7.33,203776.0,5.8816,5.8977,5.8816,5.8977,203776.0
2017-09-29 12:30:00,7.33,7.33,7.32,7.33,263898.0,5.8977,5.8977,5.8897,5.8977,263898.0
2017-09-29 13:00:00,7.33,7.34,7.32,7.33,881302.0,5.8977,5.9058,5.8897,5.8977,881302.0
2017-09-29 13:30:00,7.33,7.33,7.32,7.32,719648.0,5.8977,5.8977,5.8897,5.8897,719648.0
2017-09-29 14:00:00,7.32,7.33,7.32,7.32,266302.0,5.8897,5.8977,5.8897,5.8897,266302.0
2017-09-29 14:30:00,7.33,7.33,7.29,7.3,533404.0,5.8977,5.8977,5.8655,5.8736,533404.0
2017-09-29 15:00:00,7.3,7.3,7.28,7.29,582616.0,5.8736,5.8736,5.8575,5.8655,582616.0
2017-09-29 15:30:00,7.29,7.29,7.28,7.29,1666216.0,5.8655,5.8655,5.8575,5.8655,1666216.0
2017-10-02 09:30:00,7.3,7.3,7.26,7.3,719706.0,5.8736,5.8736,5.8414,5.8736,719706.0
2017-10-02 10:00:00,7.3,7.31,7.3,7.31,676872.0,5.8736,5.8816,5.8736,5.8816,676872.0
2017-10-02 10:30:00,7.31,7.33,7.31,7.33,503438.0,5.8816,5.8977,5.8816,5.8977,503438.0
2017-10-02 11:00:00,7.33,7.33,7.32,7.33,766580.0,5.8977,5.8977,5.8897,5.8977,766580.0
2017-10-02 11:30:00,7.34,7.35,7.32,7.34,752376.0,5.9058,5.9138,5.8897,5.9058,752376.0
2017-10-02 12:00:00,7.33,7.34,7.32,7.33,588342.0,5.8977,5.9058,5.8897,5.8977,588342.0
2017-10-02 12:30:00,7.34,7.35,7.33,7.35,164020.0,5.9058,5.9138,5.8977,5.9138,164020.0
2017-10-02 13:00:00,7.35,7.35,7.34,7.35,428400.0,5.9138,5.9138,5.9058,5.9138,428400.0
2017-10-02 13:30:00,7.35,7.36,7.34,7.34,253208.0,5.9138,5.9219,5.9058,5.9058,253208.0
2017-10-02 14:00:00,7.34,7.34,7.32,7.34,457840.0,5.9058,5.9058,5.8897,5.9058,457840.0
2017-10-02 14:30:00,7.34,7.34,7.33,7.34,696048.0,5.9058,5.9058,5.8977,5.9058,696048.0
2017-10-02 15:00:00,7.34,7.34,7.33,7.33,903132.0,5.9058,5.9058,5.8977,5.8977,903132.0
2017-10-02 15:30:00,7.33,7.34,7.33,7.34,2174738.0,5.8977,5.9058,5.8977,5.9058,2174738.0
2017-10-03 09:30:00,7.28,7.31,7.24,7.25,3828992.0,5.8575,5.8816,5.8253,5.8334,3828992.0
2017-10-03 10:00:00,7.25,7.27,7.23,7.25,839938.0,5.8334,5.8495,5.8173,5.8334,839938.0
2017-10-03 10:30:00,7.25,7.25,7.21,7.21,474710.0,5.8334,5.8334,5.8012,5.8012,474710.0
2017-10-03 11:00:00,7.21,7.22,7.2,7.22,551694.0,5.8012,5.8092,5.7931,5.8092,551694.0
2017-10-03 11:30:00,7.22,7.23,7.2,7.21,947330.0,5.8092,5.8173,5.7931,5.8012,947330.0
2017-10-03 12:00:00,7.22,7.22,7.21,7.21,202912.0,5.8092,5.8092,5.8012,5.8012,202912.0
2017-10-03 12:30:00,7.21,7.21,7.2,7.21,232622.0,5.8012,5.8012,5.7931,5.8012,232622.0
2017-10-03 13:00:00,7.2,7.23,7.19,7.23,2692360.0,5.7931,5.8173,5.7851,5.8173,2692360.0
2017-10-03 13:30:00,7.23,7.28,7.23,7.24,1418006.0,5.8173,5.8575,5.8173,5.8253,1418006.0
2017-10-03 14:00:00,7.24,7.25,7.24,7.24,244024.0,5.8253,5.8334,5.8253,5.8253,244024.0
2017-10-03 14:30:00,7.24,7.25,7.24,7.25,309634.0,5.8253,5.8334,5.8253,5.8334,309634.0
2017-10-03 15:00:00,7.25,7.28,7.25,7.27,877068.0,5.8334,5.8575,5.8334,5.8495,877068.0
2017-10-03 15:30:00,7.27,7.29,7.27,7.28,2077282.0,5.8495,5.8655,5.8495,5.8575,2077282.0
2017-10-04 09:30:00,7.26,7.29,7.24,7.27,1301154.0,5.8414,5.8655,5.8253,5.8495,1301154.0
2017-10-04 10:00:00,7.27,7.29,7.27,7.27,1017762.0,5.8495,5.8655,5.8495,5.8495,1017762.0
2017-10-04 10:30:00,7.28,7.28,7.27,7.28,171932.0,5.8575,5.8575,5.8495,5.8575,171932.0
2017-10-04 11:00:00,7.28,7.28,7.27,7.28,380096.0,5.8575,5.8575,5.8495,5.8575,380096.0
2017-10-04 11:30:00,7.28,7.28,7.27,7.27,184998.0,5.8575,5.8575,5.8495,5.8495,184998.0
2017-10-04 12:00:00,7.27,7.29,7.27,7.28,449950.0,5.8495,5.8655,5.8495,5.8575,449950.0
2017-10-04 12:30:00,7.27,7.3,7.27,7.29,1569466.0,5.8495,5.8736,5.8495,5.8655,1569466.0
2017-10-04 13:00:00,7.29,7.29,7.27,7.28,477704.0,5.8655,5.8655,5.8495,5.8575,477704.0
2017-10-04 13:30:00,7.28,7.28,7.27,7.28,269596.0,5.8575,5.8575,5.8495,5.8575,269596.0
2017-10-04 14:00:00,7.28,7.28,7.28,7.28,58742.0,5.8575,5.8575,5.8575,5.8575,58742.0
2017-10-04 14:30:00,7.28,7.28,7.27,7.27,188672.0,5.8575,5.8575,5.8495,5.8495,188672.0
2017-10-04 15:00:00,7.27,7.29,7.27,7.28,1790776.0,5.8495,5.8655,5.8495,5.8575,1790776.0
2017-10-04 15:30:00,7.28,7.28,7.25,7.26,2467208.0,5.8575,5.8575,5.8334,5.8414,2467208.0
2017-10-05 09:30:00,7.28,7.3,7.25,7.25,913792.0,5.8575,5.8736,5.8334,5.8334,913792.0
2017-10-05 10:00:00,7.26,7.27,7.24,7.25,438096.0,5.8414,5.8495,5.8253,5.8334,438096.0
2017-10-05 10:30:00,7.25,7.25,7.23,7.24,556676.0,5.8334,5.8334,5.8173,5.8253,556676.0
2017-10-05 11:00:00,7.24,7.27,7.24,7.26,211852.0,5.8253,5.8495,5.8253,5.8414,211852.0
2017-10-05 11:30:00,7.26,7.27,7.26,7.27,224188.0,5.8414,5.8495,5.8414,5.8495,224188.0
2017-10-05 12:00:00,7.27,7.27,7.25,7.26,253508.0,5.8495,5.8495,5.8334,5.8414,253508.0
2017-10-05 12:30:00,7.27,7.27,7.25,7.26,147936.0,5.8495,5.8495,5.8334,5.8414,147936.0
2017-10-05 13:00:00,7.26,7.26,7.25,7.26,80564.0,5.8414,5.8414,5.8334,5.8414,80564.0
2017-10-05 13:30:00,7.26,7.26,7.25,7.26,197988.0,5.8414,5.8414,5.8334,5.8414,197988.0
2017-10-05 14:00:00,7.26,7.27,7.25,7.27,446920.0,5.8414,5.8495,5.8334,5.8495,446920.0
2017-10-05 14:30:00,7.27,7.27,7.26,7.27,85928.0,5.8495,5.8495,5.8414,5.8495,85928.0
2017-10-05 15:00:00,7.26,7.27,7.25,7.27,341826.0,5.8414,5.8495,5.8334,5.8495,341826.0
2017-10-05 15:30:00,7.26,7.27,7.25,7.26,786872.0,5.8414,5.8495,5.8334,5.8414,786872.0
2017-10-06 09:30:00,7.31,7.32,7.28,7.29,582248.0,5.8816,5.8897,5.8575,5.8655,582248.0
2017-10-06 10:00:00,7.29,7.31,7.28,7.31,384068.0,5.8655,5.8816,5.8575,5.8816,384068.0
2017-10-06 10:30:00,7.31,7.34,7.31,7.31,416758.0,5.8816,5.9058,5.8816,5.8816,416758.0
2017-10-06 11:00:00,7.32,7.32,7.31,7.31,25464.0,5.8897,5.8897,5.8816,5.8816,25464.0
2017-10-06 11:30:00,7.32,7.32,7.3,7.32,144408.0,5.8897,5.8897,5.8736,5.8897,144408.0
2017-10-06 12:00:00,7.32,7.33,7.32,7.33,181868.0,5.8897,5.8977,5.8897,5.8977,181868.0
2017-10-06 12:30:00,7.33,7.33,7.31,7.32,139804.0,5.8977,5.8977,5.8816,5.8897,139804.0
2017-10-06 13:00:00,7.32,7.32,7.3,7.3,151544.0,5.8897,5.8897,5.8736,5.8736,151544.0
2017-10-06 13:30:00,7.31,7.31,7.3,7.3,62010.0,5.8816,5.8816,5.8736,5.8736,62010.0
2017-10-06 14:00:00,7.3,7.3,7.29,7.3,151458.0,5.8736,5.8736,5.8655,5.8736,151458.0
2017-10-06 14:30:00,7.3,7.31,7.3,7.31,221376.0,5.8736,5.8816,5.8736,5.8816,221376.0
2017-10-06 15:00:00,7.3,7.32,7.3,7.32,322094.0,5.8736,5.8897,5.8736,5.8897,322094.0
2017-10-06 15:30:00,7.32,7.32,7.31,7.31,1078274.0,5.8897,5.8897,5.8816,5.8816,1078274.0
2017-10-09 09:30:00,7.34,7.36,7.31,7.33,262848.0,5.9058,5.9219,5.8816,5.8977,262848.0
2017-10-09 10:00:00,7.33,7.34,7.31,7.32,274320.0,5.8977,5.9058,5.8816,5.8897,274320.0
2017-10-09 10:30:00,7.32,7.33,7.31,7.32,137008.0,5.8897,5.8977,5.8816,5.8897,137008.0
2017-10-09 11:00:00,7.32,7.32,7.31,7.32,85378.0,5.8897,5.8897,5.8816,5.8897,85378.0
2017-10-09 11:30:00,7.32,7.33,7.31,7.33,136584.0,5.8897,5.8977,5.8816,5.8977,136584.0
2017-10-09 12:00:00,7.33,7.34,7.32,7.34,306208.0,5.8977,5.9058,5.8897,5.9058,306208.0
2017-10-09 12:30:00,7.34,7.36,7.33,7.35,307802.0,5.9058,5.9219,5.8977,5.9138,307802.0
2017-10-09 13:00:00,7.35,7.35,7.34,7.34,82908.0,5.9138,5.9138,5.9058,5.9058,82908.0
2017-10-09 13:30:00,7.34,7.35,7.34,7.34,84476.0,5.9058,5.9138,5.9058,5.9058,84476.0
2017-10-09 14:00:00,7.34,7.34,7.33,7.33,169234.0,5.9058,5.9058,5.8977,5.8977,169234.0
2017-10-09 14:30:00,7.33,7.35,7.33,7.35,168518.0,5.8977,5.9138,5.8977,5.9138,168518.0
2017-10-09 15:00:00,7.35,7.35,7.34,7.35,160266.0,5.9138,5.9138,5.9058,5.9138,160266.0
2017-10-09 15:30:00,7.34,7.35,7.33,7.35,1033472.0,5.9058,5.9138,5.8977,5.9138,1033472.0
2017-10-10 09:30:00,7.4,7.43,7.39,7.4,1167110.0,5.9541,5.9782,5.946,5.9541,1167110.0
2017-10-10 10:00:00,7.39,7.4,7.38,7.4,488504.0,5.946,5.9541,5.938,5.9541,488504.0
2017-10-10 10:30:00,7.4,7.4,7.39,7.39,352700.0,5.9541,5.9541,5.946,5.946,352700.0
2017-10-10 11:00:00,7.39,7.4,7.38,7.39,373694.0,5.946,5.9541,5.938,5.946,373694.0
2017-10-10 11:30:00,7.38,7.39,7.38,7.39,227492.0,5.938,5.946,5.938,5.946,227492.0
2017-10-10 12:00:00,7.39,7.4,7.39,7.4,191872.0,5.946,5.9541,5.946,5.9541,191872.0
2017-10-10 12:30:00,7.4,7.4,7.39,7.4,194974.0,5.9541,5.9541,5.946,5.9541,194974.0
2017-10-10 13:00:00,7.4,7.41,7.39,7.39,240350.0,5.9541,5.9621,5.946,5.946,240350.0
2017-10-10 13:30:00,7.39,7.4,7.39,7.4,170086.0,5.946,5.9541,5.946,5.9541,170086.0
2017-10-10 14:00:00,7.4,7.4,7.38,7.39,473552.0,5.9541,5.9541,5.938,5.946,473552.0
2017-10-10 14:30:00,7.39,7.39,7.38,7.39,254674.0,5.946,5.946,5.938,5.946,254674.0
2017-10-10 15:00:00,7.39,7.4,7.39,7.4,252312.0,5.946,5.9541,5.946,5.9541,252312.0
2017-10-10 15:30:00,7.4,7.4,7.38,7.39,1553130.0,5.9541,5.9541,5.938,5.946,1553130.0
2017-10-11 09:30:00,7.37,7.39,7.33,7.33,570864.0,5.9299,5.946,5.8977,5.8977,570864.0
2017-10-11 10:00:00,7.33,7.33,7.31,7.31,1079002.0,5.8977,5.8977,5.8816,5.8816,1079002.0
2017-10-11 10:30:00,7.32,7.32,7.28,7.28,862808.0,5.8897,5.8897,5.8575,5.8575,862808.0
2017-10-11 11:00:00,7.29,7.29,7.26,7.29,679292.0,5.8655,5.8655,5.8414,5.8655,679292.0
2017-10-11 11:30:00,7.29,7.29,7.27,7.29,549700.0,5.8655,5.8655,5.8495,5.8655,549700.0
2017-10-11 12:00:00,7.29,7.3,7.28,7.29,1064838.0,5.8655,5.8736,5.8575,5.8655,1064838.0
2017-10-11 12:30:00,7.29,7.3,7.29,7.29,210288.0,5.8655,5.8736,5.8655,5.8655,210288.0
2017-10-11 13:00:00,7.29,7.3,7.28,7.29,375824.0,5.8655,5.8736,5.8575,5.8655,375824.0
2017-10-11 13:30:00,7.28,7.29,7.27,7.28,241024.0,5.8575,5.8655,5.8495,5.8575,241024.0
2017-10-11 14:00:00,7.28,7.29,7.28,7.29,313048.0,5.8575,5.8655,5.8575,5.8655,313048.0
2017-10-11 14:30:00,7.29,7.29,7.28,7.28,305168.0,5.8655,5.8655,5.8575,5.8575,305168.0
2017-10-11 15:00:00,7.29,7.29,7.28,7.29,366068.0,5.8655,5.8655,5.8575,5.8655,366068.0
2017-10-11 15:30:00,7.28,7.3,7.28,7.3,2809320.0,5.8575,5.8736,5.8575,5.8736,2809320.0
2017-10-12 09:30:00,7.33,7.33,7.3,7.31,557554.0,5.8977,5.8977,5.8736,5.8816,557554.0
2017-10-12 10:00:00,7.31,7.32,7.29,7.32,466184.0,5.8816,5.8897,5.8655,5.8897,466184.0
2017-10-12 10:30:00,7.31,7.32,7.3,7.31,526368.0,5.8816,5.8897,5.8736,5.8816,526368.0
2017-10-12 11:00:00,7.31,7.32,7.31,7.32,167544.0,5.8816,5.8897,5.8816,5.8897,167544.0
2017-10-12 11:30:00,7.32,7.32,7.3,7.3,416482.0,5.8897,5.8897,5.8736,5.8736,416482.0
2017-10-12 12:00:00,7.3,7.31,7.29,7.3,371472.0,5.8736,5.8816,5.8655,5.8736,371472.0
2017-10-12 12:30:00,7.3,7.3,7.3,7.3,67280.0,5.8736,5.8736,5.8736,5.8736,67280.0
2017-10-12 13:00:00,7.3,7.3,7.3,7.3,60400.0,5.8736,5.8736,5.8736,5.8736,60400.0
2017-10-12 13:30:00,7.3,7.3,7.3,7.3,130390.0,5.8736,5.8736,5.8736,5.8736,130390.0
2017-10-12 14:00:00,7.3,7.31,7.3,7.31,213272.0,5.8736,5.8816,5.8736,5.8816,213272.0
2017-10-12 14:30:00,7.31,7.32,7.3,7.3,383786.0,5.8816,5.8897,5.8736,5.8736,383786.0
2017-10-12 15:00:00,7.3,7.31,7.3,7.3,490296.0,5.8736,5.8816,5.8736,5.8736,490296.0
2017-10-12 15:30:00,7.3,7.3,7.29,7.3,1455012.0,5.8736,5.8736,5.8655,5.8736,1455012.0
2017-10-13 09:30:00,7.36,7.38,7.34,7.37,573838.0,5.9219,5.938,5.9058,5.9299,573838.0
2017-10-13 10:00:00,7.37,7.38,7.35,7.37,242324.0,5.9299,5.938,5.9138,5.9299,242324.0
2017-10-13 10:30:00,7.37,7.38,7.36,7.38,563198.0,5.9299,5.938,5.9219,5.938,563198.0
2017-10-13 11:00:00,7.38,7.38,7.37,7.37,173992.0,5.938,5.938,5.9299,5.9299,173992.0
2017-10-13 11:30:00,7.37,7.37,7.37,7.37,61068.0,5.9299,5.9299,5.9299,5.9299,61068.0
2017-10-13 12:00:00,7.37,7.37,7.36,7.37,130630.0,5.9299,5.9299,5.9219,5.9299,130630.0
2017-10-13 12:30:00,7.37,7.37,7.35,7.35,204476.0,5.9299,5.9299,5.9138,5.9138,204476.0
2017-10-13 13:00:00,7.35,7.35,7.34,7.35,117828.0,5.9138,5.9138,5.9058,5.9138,117828.0
2017-10-13 13:30:00,7.34,7.35,7.34,7.34,112144.0,5.9058,5.9138,5.9058,5.9058,112144.0
2017-10-13 14:00:00,7.34,7.35,7.34,7.34,118056.0,5.9058,5.9138,5.9058,5.9058,118056.0
2017-10-13 14:30:00,7.34,7.37,7.33,7.36,976498.0,5.9058,5.9299,5.8977,5.9219,976498.0
2017-10-13 15:00:00,7.36,7.37,7.35,7.35,300600.0,5.9219,5.9299,5.9138,5.9138,300600.0
2017-10-13 15:30:00,7.36,7.36,7.35,7.35,1200764.0,5.9219,5.9219,5.9138,5.9138,1200764.0
2017-10-16 09:30:00,7.41,7.43,7.38,7.39,1315660.0,5.9621,5.9782,5.938,5.946,1315660.0
2017-10-16 10:00:00,7.39,7.39,7.37,7.39,382128.0,5.946,5.946,5.9299,5.946,382128.0
2017-10-16 10:30:00,7.39,7.39,7.35,7.36,1369040.0,5.946,5.946,5.9138,5.9219,1369040.0
2017-10-16 11:00:00,7.36,7.36,7.35,7.35,231950.0,5.9219,5.9219,5.9138,5.9138,231950.0
2017-10-16 11:30:00,7.35,7.35,7.33,7.34,275094.0,5.9138,5.9138,5.8977,5.9058,275094.0
2017-10-16 12:00:00,7.34,7.34,7.33,7.34,464846.0,5.9058,5.9058,5.8977,5.9058,464846.0
2017-10-16 12:30:00,7.34,7.34,7.33,7.34,79200.0,5.9058,5.9058,5.8977,5.9058,79200.0
2017-10-16 13:00:00,7.33,7.34,7.3,7.31,1337396.0,5.8977,5.9058,5.8736,5.8816,1337396.0
2017-10-16 13:30:00,7.31,7.31,7.29,7.3,614988.0,5.8816,5.8816,5.8655,5.8736,614988.0
2017-10-16 14:00:00,7.3,7.33,7.29,7.31,1032010.0,5.8736,5.8977,5.8655,5.8816,1032010.0
2017-10-16 14:30:00,7.31,7.34,7.31,7.33,579260.0,5.8816,5.9058,5.8816,5.8977,579260.0
2017-10-16 15:00:00,7.32,7.33,7.31,7.32,835954.0,5.8897,5.8977,5.8816,5.8897,835954.0
2017-10-16 15:30:00,7.32,7.32,7.3,7.32,2481774.0,5.8897,5.8897,5.8736,5.8897,2481774.0
2017-10-17 09:30:00,7.31,7.32,7.28,7.29,1463454.0,5.8816,5.8897,5.8575,5.8655,1463454.0
2017-10-17 10:00:00,7.29,7.29,7.24,7.25,959068.0,5.8655,5.8655,5.8253,5.8334,959068.0
2017-10-17 10:30:00,7.24,7.25,7.22,7.23,1245048.0,5.8253,5.8334,5.8092,5.8173,1245048.0
2017-10-17 11:00:00,7.23,7.24,7.22,7.23,859506.0,5.8173,5.8253,5.8092,5.8173,859506.0
2017-10-17 11:30:00,7.23,7.23,7.22,7.23,316786.0,5.8173,5.8173,5.8092,5.8173,316786.0
2017-10-17 12:00:00,7.23,7.23,7.22,7.22,762798.0,5.8173,5.8173,5.8092,5.8092,762798.0
2017-10-17 12:30:00,7.22,7.24,7.2,7.23,1365340.0,5.8092,5.8253,5.7931,5.8173,1365340.0
2017-10-17 13:00:00,7.23,7.23,7.22,7.23,189688.0,5.8173,5.8173,5.8092,5.8173,189688.0
2017-10-17 13:30:00,7.23,7.24,7.21,7.24,639180.0,5.8173,5.8253,5.8012,5.8253,639180.0
2017-10-17 14:00:00,7.24,7.25,7.23,7.24,979718.0,5.8253,5.8334,5.8173,5.8253,979718.0
2017-10-17 14:30:00,7.24,7.24,7.24,7.24,183920.0,5.8253,5.8253,5.8253,5.8253,183920.0
2017-10-17 15:00:00,7.24,7.25,7.23,7.24,1759618.0,5.8253,5.8334,5.8173,5.8253,1759618.0
2017-10-17 15:30:00,7.24,7.24,7.23,7.23,2708176.0,5.8253,5.8253,5.8173,5.8173,2708176.0
2017-10-18 09:30:00,7.25,7.27,7.19,7.22,732026.0,5.8334,5.8495,5.7851,5.8092,732026.0
2017-10-18 10:00:00,7.22,7.23,7.21,7.22,618400.0,5.8092,5.8173,5.8012,5.8092,618400.0
2017-10-18 10:30:00,7.23,7.25,7.22,7.23,425424.0,5.8173,5.8334,5.8092,5.8173,425424.0
2017-10-18 11:00:00,7.23,7.24,7.21,7.21,224626.0,5.8173,5.8253,5.8012,5.8012,224626.0
2017-10-18 11:30:00,7.21,7.24,7.21,7.24,302356.0,5.8012,5.8253,5.8012,5.8253,302356.0
2017-10-18 12:00:00,7.24,7.28,7.24,7.27,958174.0,5.8253,5.8575,5.8253,5.8495,958174.0
2017-10-18 12:30:00,7.27,7.27,7.27,7.27,69996.0,5.8495,5.8495,5.8495,5.8495,69996.0
2017-10-18 13:00:00,7.27,7.27,7.25,7.25,279540.0,5.8495,5.8495,5.8334,5.8334,279540.0
2017-10-18 13:30:00,7.26,7.29,7.25,7.29,457404.0,5.8414,5.8655,5.8334,5.8655,457404.0
2017-10-18 14:00:00,7.28,7.3,7.28,7.3,250952.0,5.8575,5.8736,5.8575,5.8736,250952.0
2017-10-18 14:30:00,7.3,7.3,7.29,7.29,292714.0,5.8736,5.8736,5.8655,5.8655,292714.0
2017-10-18 15:00:00,7.29,7.3,7.29,7.3,195860.0,5.8655,5.8736,5.8655,5.8736,195860.0
2017-10-18 15:30:00,7.3,7.3,7.29,7.29,1791880.0,5.8736,5.8736,5.8655,5.8655,1791880.0
2017-10-19 09:30:00,7.28,7.3,7.25,7.29,744348.0,5.8575,5.8736,5.8334,5.8655,744348.0
2017-10-19 10:00:00,7.28,7.34,7.28,7.34,384908.0,5.8575,5.9058,5.8575,5.9058,384908.0
2017-10-19 10:30:00,7.34,7.36,7.33,7.35,380662.0,5.9058,5.9219,5.8977,5.9138,380662.0
2017-10-19 11:00:00,7.35,7.37,7.35,7.35,252896.0,5.9138,5.9299,5.9138,5.9138,252896.0
2017-10-19 11:30:00,7.35,7.36,7.34,7.35,193972.0,5.9138,5.9219,5.9058,5.9138,193972.0
2017-10-19 12:00:00,7.35,7.36,7.34,7.36,148224.0,5.9138,5.9219,5.9058,5.9219,148224.0
2017-10-19 12:30:00,7.36,7.37,7.35,7.36,159676.0,5.9219,5.9299,5.9138,5.9219,159676.0
2017-10-19 13:00:00,7.36,7.37,7.35,7.35,353484.0,5.9219,5.9299,5.9138,5.9138,353484.0
2017-10-19 13:30:00,7.35,7.35,7.35,7.35,81154.0,5.9138,5.9138,5.9138,5.9138,81154.0
2017-10-19 14:00:00,7.35,7.35,7.34,7.34,257048.0,5.9138,5.9138,5.9058,5.9058,257048.0
2017-10-19 14:30:00,7.34,7.35,7.34,7.35,251702.0,5.9058,5.9138,5.9058,5.9138,251702.0
2017-10-19 15:00:00,7.35,7.35,7.34,7.34,198002.0,5.9138,5.9138,5.9058,5.9058,198002.0
2017-10-19 15:30:00,7.34,7.35,7.34,7.35,1507318.0,5.9058,5.9138,5.9058,5.9138,1507318.0
2017-10-20 09:30:00,7.34,7.38,7.32,7.35,530510.0,5.9058,5.938,5.8897,5.9138,530510.0
2017-10-20 10:00:00,7.35,7.36,7.35,7.35,317902.0,5.9138,5.9219,5.9138,5.9138,317902.0
2017-10-20 10:30:00,7.36,7.36,7.32,7.35,1305836.0,5.9219,5.9219,5.8897,5.9138,1305836.0
2017-10-20 11:00:00,7.34,7.35,7.33,7.35,373410.0,5.9058,5.9138,5.8977,5.9138,373410.0
2017-10-20 11:30:00,7.35,7.35,7.34,7.35,506584.0,5.9138,5.9138,5.9058,5.9138,506584.0
2017-10-20 12:00:00,7.35,7.35,7.31,7.32,2003360.0,5.9138,5.9138,5.8816,5.8897,2003360.0
2017-10-20 12:30:00,7.32,7.35,7.31,7.33,412540.0,5.8897,5.9138,5.8816,5.8977,412540.0
2017-10-20 13:00:00,7.33,7.34,7.33,7.34,492464.0,5.8977,5.9058,5.8977,5.9058,492464.0
2017-10-20 13:30:00,7.34,7.34,7.33,7.34,197704.0,5.9058,5.9058,5.8977,5.9058,197704.0
2017-10-20 14:00:00,7.33,7.34,7.32,7.32,407354.0,5.8977,5.9058,5.8897,5.8897,407354.0
2017-10-20 14:30:00,7.33,7.33,7.3,7.31,603466.0,5.8977,5.8977,5.8736,5.8816,603466.0
2017-10-20 15:00:00,7.31,7.31,7.3,7.3,715650.0,5.8816,5.8816,5.8736,5.8736,715650.0
2017-10-20 15:30:00,7.3,7.31,7.28,7.29,2465738.0,5.8736,5.8816,5.8575,5.8655,2465738.0
2017-10-23 09:30:00,7.35,7.37,7.31,7.31,1481886.0,5.9138,5.9299,5.8816,5.8816,1481886.0
2017-10-23 10:00:00,7.31,7.39,7.31,7.39,1322140.0,5.8816,5.946,5.8816,5.946,1322140.0
2017-10-23 10:30:00,7.39,7.4,7.38,7.4,1133998.0,5.946,5.9541,5.938,5.9541,1133998.0
2017-10-23 11:00:00,7.4,7.45,7.4,7.43,1922728.0,5.9541,5.9943,5.9541,5.9782,1922728.0
2017-10-23 11:30:00,7.43,7.46,7.43,7.43,1320404.0,5.9782,6.0023,5.9782,5.9782,1320404.0
2017-10-23 12:00:00,7.43,7.46,7.43,7.45,702850.0,5.9782,6.0023,5.9782,5.9943,702850.0
2017-10-23 12:30:00,7.45,7.46,7.43,7.46,954466.0,5.9943,6.0023,5.9782,6.0023,954466.0
2017-10-23 13:00:00,7.46,7.49,7.46,7.48,881588.0,6.0023,6.0265,6.0023,6.0184,881588.0
2017-10-23 13:30:00,7.48,7.49,7.46,7.47,421782.0,6.0184,6.0265,6.0023,6.0104,421782.0
2017-10-23 14:00:00,7.47,7.48,7.46,7.47,718046.0,6.0104,6.0184,6.0023,6.0104,718046.0
2017-10-23 14:30:00,7.47,7.47,7.44,7.45,608522.0,6.0104,6.0104,5.9862,5.9943,608522.0
2017-10-23 15:00:00,7.44,7.47,7.44,7.45,1240378.0,5.9862,6.0104,5.9862,5.9943,1240378.0
2017-10-23 15:30:00,7.45,7.45,7.41,7.42,2877318.0,5.9943,5.9943,5.9621,5.9701,2877318.0
2017-10-24 09:30:00,7.18,7.23,7.08,7.16,4422344.0,5.777,5.8173,5.6966,5.7609,4422344.0
2017-10-24 10:00:00,7.16,7.21,7.13,7.2,1867750.0,5.7609,5.8012,5.7368,5.7931,1867750.0
2017-10-24 10:30:00,7.2,7.22,7.16,7.18,1992406.0,5.7931,5.8092,5.7609,5.777,1992406.0
2017-10-24 11:00:00,7.18,7.2,7.17,7.18,1213968.0,5.777,5.7931,5.769,5.777,1213968.0
2017-10-24 11:30:00,7.19,7.21,7.14,7.15,1328450.0,5.7851,5.8012,5.7449,5.7529,1328450.0
2017-10-24 12:00:00,7.15,7.17,7.11,7.15,1962006.0,5.7529,5.769,5.7207,5.7529,1962006.0
2017-10-24 12:30:00,7.15,7.17,7.15,7.16,753982.0,5.7529,5.769,5.7529,5.7609,753982.0
2017-10-24 13:00:00,7.16,7.17,7.15,7.16,738164.0,5.7609,5.769,5.7529,5.7609,738164.0
2017-10-24 13:30:00,7.16,7.19,7.16,7.17,548104.0,5.7609,5.7851,5.7609,5.769,548104.0
2017-10-24 14:00:00,7.18,7.19,7.15,7.18,616294.0,5.777,5.7851,5.7529,5.777,616294.0
2017-10-24 14:30:00,7.18,7.21,7.17,7.21,1604120.0,5.777,5.8012,5.769,5.8012,1604120.0
2017-10-24 15:00:00,7.21,7.24,7.21,7.22,1649468.0,5.8012,5.8253,5.8012,5.8092,1649468.0
2017-10-24 15:30:00,7.22,7.28,7.21,7.27,3194748.0,5.8092,5.8575,5.8012,5.8495,3194748.0
2017-10-25 09:30:00,7.34,7.43,7.33,7.43,1193096.0,5.9058,5.9782,5.8977,5.9782,1193096.0
2017-10-25 10:00:00,7.43,7.45,7.42,7.45,644110.0,5.9782,5.9943,5.9701,5.9943,644110.0
2017-10-25 10:30:00,7.45,7.47,7.44,7.47,1276914.0,5.9943,6.0104,5.9862,6.0104,1276914.0
2017-10-25 11:00:00,7.47,7.47,7.43,7.45,999498.0,6.0104,6.0104,5.9782,5.9943,999498.0
2017-10-25 11:30:00,7.45,7.46,7.44,7.44,680776.0,5.9943,6.0023,5.9862,5.9862,680776.0
2017-10-25 12:00:00,7.45,7.47,7.44,7.47,1383758.0,5.9943,6.0104,5.9862,6.0104,1383758.0
2017-10-25 12:30:00,7.47,7.52,7.47,7.51,1516088.0,6.0104,6.0506,6.0104,6.0426,1516088.0
2017-10-25 13:00:00,7.51,7.51,7.48,7.48,799420.0,6.0426,6.0426,6.0184,6.0184,799420.0
2017-10-25 13:30:00,7.48,7.52,7.48,7.51,1058418.0,6.0184,6.0506,6.0184,6.0426,1058418.0
2017-10-25 14:00:00,7.5,7.51,7.5,7.51,746922.0,6.0345,6.0426,6.0345,6.0426,746922.0
2017-10-25 14:30:00,7.51,7.51,7.5,7.5,576822.0,6.0426,6.0426,6.0345,6.0345,576822.0
2017-10-25 15:00:00,7.5,7.51,7.5,7.5,871904.0,6.0345,6.0426,6.0345,6.0345,871904.0
2017-10-25 15:30:00,7.5,7.52,7.5,7.51,3864898.0,6.0345,6.0506,6.0345,6.0426,3864898.0
2017-10-26 09:30:00,7.52,7.54,7.48,7.5,1316376.0,6.0506,6.0667,6.0184,6.0345,1316376.0
2017-10-26 10:00:00,7.51,7.54,7.49,7.54,1348418.0,6.0426,6.0667,6.0265,6.0667,1348418.0
2017-10-26 10:30:00,7.54,7.55,7.52,7.52,450118.0,6.0667,6.0747,6.0506,6.0506,450118.0
2017-10-26 11:00:00,7.53,7.53,7.5,7.5,338532.0,6.0587,6.0587,6.0345,6.0345,338532.0
2017-10-26 11:30:00,7.5,7.52,7.5,7.52,844156.0,6.0345,6.0506,6.0345,6.0506,844156.0
2017-10-26 12:00:00,7.52,7.54,7.51,7.54,544710.0,6.0506,6.0667,6.0426,6.0667,544710.0
2017-10-26 12:30:00,7.54,7.54,7.52,7.52,345018.0,6.0667,6.0667,6.0506,6.0506,345018.0
2017-10-26 13:00:00,7.52,7.54,7.52,7.52,351404.0,6.0506,6.0667,6.0506,6.0506,351404.0
2017-10-26 13:30:00,7.52,7.52,7.51,7.52,311018.0,6.0506,6.0506,6.0426,6.0506,311018.0
2017-10-26 14:00:00,7.52,7.52,7.51,7.52,394860.0,6.0506,6.0506,6.0426,6.0506,394860.0
2017-10-26 14:30:00,7.52,7.52,7.5,7.52,606702.0,6.0506,6.0506,6.0345,6.0506,606702.0
2017-10-26 15:00:00,7.52,7.53,7.51,7.52,655324.0,6.0506,6.0587,6.0426,6.0506,655324.0
2017-10-26 15:30:00,7.52,7.53,7.5,7.5,4800054.0,6.0506,6.0587,6.0345,6.0345,4800054.0
2017-10-27 09:30:00,7.49,7.52,7.43,7.5,1989330.0,6.0265,6.0506,5.9782,6.0345,1989330.0
2017-10-27 10:00:00,7.5,7.54,7.5,7.5,1568240.0,6.0345,6.0667,6.0345,6.0345,1568240.0
2017-10-27 10:30:00,7.51,7.52,7.5,7.5,1512316.0,6.0426,6.0506,6.0345,6.0345,1512316.0
2017-10-27 11:00:00,7.51,7.51,7.49,7.5,836628.0,6.0426,6.0426,6.0265,6.0345,836628.0
2017-10-27 11:30:00,7.5,7.52,7.5,7.51,745622.0,6.0345,6.0506,6.0345,6.0426,745622.0
2017-10-27 12:00:00,7.51,7.51,7.5,7.5,437758.0,6.0426,6.0426,6.0345,6.0345,437758.0
2017-10-27 12:30:00,7.51,7.52,7.5,7.52,388684.0,6.0426,6.0506,6.0345,6.0506,388684.0
2017-10-27 13:00:00,7.52,7.52,7.5,7.51,433624.0,6.0506,6.0506,6.0345,6.0426,433624.0
2017-10-27 13:30:00,7.51,7.51,7.5,7.5,978366.0,6.0426,6.0426,6.0345,6.0345,978366.0
2017-10-27 14:00:00,7.51,7.51,7.5,7.51,565858.0,6.0426,6.0426,6.0345,6.0426,565858.0
2017-10-27 14:30:00,7.51,7.51,7.5,7.5,379376.0,6.0426,6.0426,6.0345,6.0345,379376.0
2017-10-27 15:00:00,7.5,7.51,7.5,7.5,1638154.0,6.0345,6.0426,6.0345,6.0345,1638154.0
2017-10-27 15:30:00,7.5,7.51,7.5,7.51,2287162.0,6.0345,6.0426,6.0345,6.0426,2287162.0
2017-10-30 09:30:00,7.42,7.51,7.4,7.5,2679798.0,5.9701,6.0426,5.9541,6.0345,2679798.0
2017-10-30 10:00:00,7.49,7.5,7.47,7.48,487832.0,6.0265,6.0345,6.0104,6.0184,487832.0
2017-10-30 10:30:00,7.48,7.49,7.46,7.46,362500.0,6.0184,6.0265,6.0023,6.0023,362500.0
2017-10-30 11:00:00,7.46,7.46,7.43,7.43,1816318.0,6.0023,6.0023,5.9782,5.9782,1816318.0
2017-10-30 11:30:00,7.43,7.45,7.42,7.44,407388.0,5.9782,5.9943,5.9701,5.9862,407388.0
2017-10-30 12:00:00,7.43,7.44,7.41,7.42,491154.0,5.9782,5.9862,5.9621,5.9701,491154.0
2017-10-30 12:30:00,7.42,7.43,7.42,7.43,322808.0,5.9701,5.9782,5.9701,5.9782,322808.0
2017-10-30 13:00:00,7.43,7.43,7.43,7.43,228830.0,5.9782,5.9782,5.9782,5.9782,228830.0
2017-10-30 13:30:00,7.43,7.43,7.42,7.43,554058.0,5.9782,5.9782,5.9701,5.9782,554058.0
2017-10-30 14:00:00,7.43,7.43,7.42,7.43,353044.0,5.9782,5.9782,5.9701,5.9782,353044.0
2017-10-30 14:30:00,7.43,7.43,7.42,7.43,205718.0,5.9782,5.9782,5.9701,5.9782,205718.0
2017-10-30 15:00:00,7.43,7.45,7.42,7.45,1143110.0,5.9782,5.9943,5.9701,5.9943,1143110.0
2017-10-30 15:30:00,7.45,7.46,7.44,7.45,2702162.0,5.9943,6.0023,5.9862,5.9943,2702162.0
2017-10-31 09:30:00,7.36,7.41,7.36,7.41,839796.0,6.0018,6.0426,6.0018,6.0426,839796.0
2017-10-31 10:00:00,7.41,7.43,7.4,7.42,1035796.0,6.0426,6.0589,6.0345,6.0508,1035796.0
2017-10-31 10:30:00,7.42,7.44,7.42,7.43,1171952.0,6.0508,6.0671,6.0508,6.0589,1171952.0
2017-10-31 11:00:00,7.43,7.43,7.42,7.42,1008408.0,6.0589,6.0589,6.0508,6.0508,1008408.0
2017-10-31 11:30:00,7.42,7.43,7.4,7.41,893684.0,6.0508,6.0589,6.0345,6.0426,893684.0
2017-10-31 12:00:00,7.42,7.45,7.42,7.45,790918.0,6.0508,6.0752,6.0508,6.0752,790918.0
2017-10-31 12:30:00,7.45,7.48,7.45,7.47,702114.0,6.0752,6.0997,6.0752,6.0915,702114.0
2017-10-31 13:00:00,7.46,7.47,7.43,7.44,159256.0,6.0834,6.0915,6.0589,6.0671,159256.0
2017-10-31 13:30:00,7.44,7.45,7.43,7.44,331676.0,6.0671,6.0752,6.0589,6.0671,331676.0
2017-10-31 14:00:00,7.44,7.45,7.43,7.45,260804.0,6.0671,6.0752,6.0589,6.0752,260804.0
2017-10-31 14:30:00,7.44,7.45,7.44,7.45,288566.0,6.0671,6.0752,6.0671,6.0752,288566.0
2017-10-31 15:00:00,7.45,7.45,7.43,7.44,3843096.0,6.0752,6.0752,6.0589,6.0671,3843096.0
2017-10-31 15:30:00,7.44,7.45,7.41,7.43,1732170.0,6.0671,6.0752,6.0426,6.0589,1732170.0
2017-11-01 09:30:00,7.45,7.47,7.37,7.38,504370.0,6.0752,6.0915,6.01,6.0181,504370.0
2017-11-01 10:00:00,7.38,7.38,7.33,7.37,784994.0,6.0181,6.0181,5.9774,6.01,784994.0
2017-11-01 10:30:00,7.37,7.38,7.34,7.35,467254.0,6.01,6.0181,5.9855,5.9937,467254.0
2017-11-01 11:00:00,7.35,7.35,7.34,7.34,206826.0,5.9937,5.9937,5.9855,5.9855,206826.0
2017-11-01 11:30:00,7.35,7.35,7.33,7.33,352336.0,5.9937,5.9937,5.9774,5.9774,352336.0
2017-11-01 12:00:00,7.34,7.34,7.32,7.33,705482.0,5.9855,5.9855,5.9692,5.9774,705482.0
2017-11-01 12:30:00,7.33,7.33,7.31,7.32,902796.0,5.9774,5.9774,5.9611,5.9692,902796.0
2017-11-01 13:00:00,7.32,7.32,7.3,7.32,743942.0,5.9692,5.9692,5.9529,5.9692,743942.0
2017-11-01 13:30:00,7.32,7.32,7.3,7.31,400700.0,5.9692,5.9692,5.9529,5.9611,400700.0
2017-11-01 14:00:00,7.31,7.32,7.3,7.31,475624.0,5.9611,5.9692,5.9529,5.9611,475624.0
2017-11-01 14:30:00,7.31,7.31,7.31,7.31,154492.0,5.9611,5.9611,5.9611,5.9611,154492.0
2017-11-01 15:00:00,7.31,7.33,7.31,7.33,723824.0,5.9611,5.9774,5.9611,5.9774,723824.0
2017-11-01 15:30:00,7.33,7.34,7.31,7.32,2378684.0,5.9774,5.9855,5.9611,5.9692,2378684.0
2017-11-02 09:30:00,7.35,7.37,7.33,7.34,601296.0,5.9937,6.01,5.9774,5.9855,601296.0
2017-11-02 10:00:00,7.34,7.37,7.33,7.36,399318.0,5.9855,6.01,5.9774,6.0018,399318.0
2017-11-02 10:30:00,7.35,7.36,7.33,7.33,198840.0,5.9937,6.0018,5.9774,5.9774,198840.0
2017-11-02 11:00:00,7.34,7.34,7.31,7.32,326862.0,5.9855,5.9855,5.9611,5.9692,326862.0
2017-11-02 11:30:00,7.32,7.32,7.3,7.31,239074.0,5.9692,5.9692,5.9529,5.9611,239074.0
2017-11-02 12:00:00,7.31,7.31,7.3,7.3,296118.0,5.9611,5.9611,5.9529,5.9529,296118.0
2017-11-02 12:30:00,7.3,7.3,7.3,7.3,98078.0,5.9529,5.9529,5.9529,5.9529,98078.0
2017-11-02 13:00:00,7.3,7.33,7.29,7.33,304660.0,5.9529,5.9774,5.9448,5.9774,304660.0
2017-11-02 13:30:00,7.33,7.33,7.31,7.32,261022.0,5.9774,5.9774,5.9611,5.9692,261022.0
2017-11-02 14:00:00,7.33,7.34,7.31,7.33,440746.0,5.9774,5.9855,5.9611,5.9774,440746.0
2017-11-02 14:30:00,7.33,7.33,7.32,7.32,416770.0,5.9774,5.9774,5.9692,5.9692,416770.0
2017-11-02 15:00:00,7.32,7.32,7.31,7.31,286702.0,5.9692,5.9692,5.9611,5.9611,286702.0
2017-11-02 15:30:00,7.31,7.32,7.29,7.3,1760798.0,5.9611,5.9692,5.9448,5.9529,1760798.0
2017-11-03 09:30:00,7.34,7.36,7.33,7.35,383224.0,5.9855,6.0018,5.9774,5.9937,383224.0
2017-11-03 10:00:00,7.35,7.36,7.35,7.35,193124.0,5.9937,6.0018,5.9937,5.9937,193124.0
2017-11-03 10:30:00,7.35,7.35,7.33,7.33,248300.0,5.9937,5.9937,5.9774,5.9774,248300.0
2017-11-03 11:00:00,7.33,7.35,7.33,7.35,198138.0,5.9774,5.9937,5.9774,5.9937,198138.0
2017-11-03 11:30:00,7.35,7.35,7.34,7.35,100120.0,5.9937,5.9937,5.9855,5.9937,100120.0
2017-11-03 12:00:00,7.35,7.36,7.34,7.36,123668.0,5.9937,6.0018,5.9855,6.0018,123668.0
2017-11-03 12:30:00,7.36,7.36,7.35,7.36,81124.0,6.0018,6.0018,5.9937,6.0018,81124.0
2017-11-03 13:00:00,7.36,7.36,7.35,7.36,96276.0,6.0018,6.0018,5.9937,6.0018,96276.0
2017-11-03 13:30:00,7.36,7.36,7.35,7.35,140486.0,6.0018,6.0018,5.9937,5.9937,140486.0
2017-11-03 14:00:00,7.35,7.36,7.33,7.34,401466.0,5.9937,6.0018,5.9774,5.9855,401466.0
2017-11-03 14:30:00,7.34,7.34,7.33,7.34,112108.0,5.9855,5.9855,5.9774,5.9855,112108.0
2017-11-03 15:00:00,7.33,7.34,7.3,7.32,512368.0,5.9774,5.9855,5.9529,5.9692,512368.0
2017-11-03 15:30:00,7.32,7.33,7.31,7.32,1695782.0,5.9692,5.9774,5.9611,5.9692,1695782.0
2017-11-06 09:30:00,7.34,7.37,7.33,7.37,688362.0,5.9855,6.01,5.9774,6.01,688362.0
2017-11-06 10:00:00,7.37,7.42,7.37,7.39,435200.0,6.01,6.0508,6.01,6.0263,435200.0
2017-11-06 10:30:00,7.39,7.41,7.39,7.4,251794.0,6.0263,6.0426,6.0263,6.0345,251794.0
2017-11-06 11:00:00,7.4,7.44,7.39,7.42,584872.0,6.0345,6.0671,6.0263,6.0508,584872.0
2017-11-06 11:30:00,7.42,7.42,7.4,7.41,262470.0,6.0508,6.0508,6.0345,6.0426,262470.0
2017-11-06 12:00:00,7.41,7.42,7.41,7.41,169078.0,6.0426,6.0508,6.0426,6.0426,169078.0
2017-11-06 12:30:00,7.41,7.42,7.41,7.42,63746.0,6.0426,6.0508,6.0426,6.0508,63746.0
2017-11-06 13:00:00,7.42,7.42,7.41,7.41,81724.0,6.0508,6.0508,6.0426,6.0426,81724.0
2017-11-06 13:30:00,7.41,7.41,7.39,7.4,160692.0,6.0426,6.0426,6.0263,6.0345,160692.0
2017-11-06 14:00:00,7.4,7.41,7.39,7.41,149286.0,6.0345,6.0426,6.0263,6.0426,149286.0
2017-11-06 14:30:00,7.41,7.42,7.4,7.41,218630.0,6.0426,6.0508,6.0345,6.0426,218630.0
2017-11-06 15:00:00,7.41,7.42,7.41,7.41,236564.0,6.0426,6.0508,6.0426,6.0426,236564.0
2017-11-06 15:30:00,7.41,7.42,7.41,7.41,840172.0,6.0426,6.0508,6.0426,6.0426,840172.0
2017-11-07 09:30:00,7.51,7.55,7.45,7.45,2003098.0,6.1242,6.1568,6.0752,6.0752,2003098.0
2017-11-07 10:00:00,7.46,7.46,7.45,7.46,718820.0,6.0834,6.0834,6.0752,6.0834,718820.0
2017-11-07 10:30:00,7.46,7.46,7.45,7.46,444368.0,6.0834,6.0834,6.0752,6.0834,444368.0
2017-11-07 11:00:00,7.46,7.47,7.45,7.46,582006.0,6.0834,6.0915,6.0752,6.0834,582006.0
2017-11-07 11:30:00,7.46,7.46,7.45,7.46,188172.0,6.0834,6.0834,6.0752,6.0834,188172.0
2017-11-07 12:00:00,7.46,7.46,7.45,7.46,593598.0,6.0834,6.0834,6.0752,6.0834,593598.0
2017-11-07 12:30:00,7.46,7.46,7.43,7.45,593566.0,6.0834,6.0834,6.0589,6.0752,593566.0
2017-11-07 13:00:00,7.45,7.45,7.44,7.45,115830.0,6.0752,6.0752,6.0671,6.0752,115830.0
2017-11-07 13:30:00,7.45,7.46,7.45,7.46,631056.0,6.0752,6.0834,6.0752,6.0834,631056.0
2017-11-07 14:00:00,7.46,7.46,7.45,7.45,360550.0,6.0834,6.0834,6.0752,6.0752,360550.0
2017-11-07 14:30:00,7.45,7.46,7.45,7.45,234616.0,6.0752,6.0834,6.0752,6.0752,234616.0
2017-11-07 15:00:00,7.45,7.45,7.44,7.45,268420.0,6.0752,6.0752,6.0671,6.0752,268420.0
2017-11-07 15:30:00,7.45,7.45,7.41,7.43,1937986.0,6.0752,6.0752,6.0426,6.0589,1937986.0
2017-11-08 09:30:00,7.44,7.46,7.43,7.45,675698.0,6.0671,6.0834,6.0589,6.0752,675698.0
2017-11-08 10:00:00,7.45,7.46,7.44,7.44,413436.0,6.0752,6.0834,6.0671,6.0671,413436.0
2017-11-08 10:30:00,7.45,7.46,7.44,7.45,197506.0,6.0752,6.0834,6.0671,6.0752,197506.0
2017-11-08 11:00:00,7.45,7.46,7.45,7.45,108086.0,6.0752,6.0834,6.0752,6.0752,108086.0
2017-11-08 11:30:00,7.45,7.45,7.45,7.45,135648.0,6.0752,6.0752,6.0752,6.0752,135648.0
2017-11-08 12:00:00,7.45,7.45,7.43,7.45,622538.0,6.0752,6.0752,6.0589,6.0752,622538.0
2017-11-08 12:30:00,7.45,7.48,7.45,7.48,426314.0,6.0752,6.0997,6.0752,6.0997,426314.0
2017-11-08 13:00:00,7.48,7.49,7.48,7.48,138818.0,6.0997,6.1078,6.0997,6.0997,138818.0
2017-11-08 13:30:00,7.48,7.49,7.47,7.47,462738.0,6.0997,6.1078,6.0915,6.0915,462738.0
2017-11-08 14:00:00,7.47,7.48,7.46,7.46,296966.0,6.0915,6.0997,6.0834,6.0834,296966.0
2017-11-08 14:30:00,7.46,7.47,7.46,7.47,155890.0,6.0834,6.0915,6.0834,6.0915,155890.0
2017-11-08 15:00:00,7.47,7.47,7.46,7.47,415340.0,6.0915,6.0915,6.0834,6.0915,415340.0
2017-11-08 15:30:00,7.47,7.47,7.46,7.46,1368758.0,6.0915,6.0915,6.0834,6.0834,1368758.0
2017-11-09 09:30:00,7.43,7.47,7.43,7.47,1438278.0,6.0589,6.0915,6.0589,6.0915,1438278.0
2017-11-09 10:00:00,7.47,7.5,7.47,7.49,671620.0,6.0915,6.116,6.0915,6.1078,671620.0
2017-11-09 10:30:00,7.49,7.5,7.48,7.48,310664.0,6.1078,6.116,6.0997,6.0997,310664.0
2017-11-09 11:00:00,7.48,7.5,7.48,7.49,479226.0,6.0997,6.116,6.0997,6.1078,479226.0
2017-11-09 11:30:00,7.49,7.49,7.47,7.48,726546.0,6.1078,6.1078,6.0915,6.0997,726546.0
2017-11-09 12:00:00,7.48,7.48,7.47,7.47,294938.0,6.0997,6.0997,6.0915,6.0915,294938.0
2017-11-09 12:30:00,7.47,7.47,7.46,7.47,426704.0,6.0915,6.0915,6.0834,6.0915,426704.0
2017-11-09 13:00:00,7.47,7.48,7.47,7.48,292336.0,6.0915,6.0997,6.0915,6.0997,292336.0
2017-11-09 13:30:00,7.48,7.49,7.48,7.49,219206.0,6.0997,6.1078,6.0997,6.1078,219206.0
2017-11-09 14:00:00,7.48,7.49,7.48,7.48,193780.0,6.0997,6.1078,6.0997,6.0997,193780.0
2017-11-09 14:30:00,7.48,7.49,7.48,7.48,248676.0,6.0997,6.1078,6.0997,6.0997,248676.0
2017-11-09 15:00:00,7.48,7.49,7.48,7.49,499706.0,6.0997,6.1078,6.0997,6.1078,499706.0
2017-11-09 15:30:00,7.49,7.5,7.49,7.49,2023626.0,6.1078,6.116,6.1078,6.1078,2023626.0
2017-11-10 09:30:00,7.5,7.51,7.48,7.48,1009026.0,6.116,6.1242,6.0997,6.0997,1009026.0
2017-11-10 10:00:00,7.49,7.49,7.48,7.48,484084.0,6.1078,6.1078,6.0997,6.0997,484084.0
2017-11-10 10:30:00,7.48,7.49,7.48,7.48,367724.0,6.0997,6.1078,6.0997,6.0997,367724.0
2017-11-10 11:00:00,7.48,7.5,7.48,7.49,582286.0,6.0997,6.116,6.0997,6.1078,582286.0
2017-11-10 11:30:00,7.49,7.5,7.49,7.5,327786.0,6.1078,6.116,6.1078,6.116,327786.0
2017-11-10 12:00:00,7.5,7.51,7.5,7.5,251684.0,6.116,6.1242,6.116,6.116,251684.0
2017-11-10 12:30:00,7.51,7.51,7.5,7.51,400294.0,6.1242,6.1242,6.116,6.1242,400294.0
2017-11-10 13:00:00,7.51,7.51,7.5,7.51,281490.0,6.1242,6.1242,6.116,6.1242,281490.0
2017-11-10 13:30:00,7.51,7.51,7.51,7.51,236256.0,6.1242,6.1242,6.1242,6.1242,236256.0
2017-11-10 14:00:00,7.51,7.52,7.51,7.52,410512.0,6.1242,6.1323,6.1242,6.1323,410512.0
2017-11-10 14:30:00,7.52,7.52,7.51,7.52,215220.0,6.1323,6.1323,6.1242,6.1323,215220.0
2017-11-10 15:00:00,7.52,7.52,7.51,7.51,691346.0,6.1323,6.1323,6.1242,6.1242,691346.0
2017-11-10 15:30:00,7.51,7.52,7.5,7.51,1866766.0,6.1242,6.1323,6.116,6.1242,1866766.0
2017-11-13 09:30:00,7.45,7.45,7.39,7.39,825286.0,6.0752,6.0752,6.0263,6.0263,825286.0
2017-11-13 10:00:00,7.39,7.42,7.39,7.41,353034.0,6.0263,6.0508,6.0263,6.0426,353034.0
2017-11-13 10:30:00,7.42,7.42,7.4,7.41,188662.0,6.0508,6.0508,6.0345,6.0426,188662.0
2017-11-13 11:00:00,7.41,7.41,7.4,7.4,272120.0,6.0426,6.0426,6.0345,6.0345,272120.0
2017-11-13 11:30:00,7.4,7.41,7.4,7.4,319150.0,6.0345,6.0426,6.0345,6.0345,319150.0
2017-11-13 12:00:00,7.4,7.4,7.4,7.4,200374.0,6.0345,6.0345,6.0345,6.0345,200374.0
2017-11-13 12:30:00,7.4,7.4,7.39,7.39,301038.0,6.0345,6.0345,6.0263,6.0263,301038.0
2017-11-13 13:00:00,7.39,7.39,7.38,7.39,173164.0,6.0263,6.0263,6.0181,6.0263,173164.0
2017-11-13 13:30:00,7.38,7.4,7.38,7.39,403604.0,6.0181,6.0345,6.0181,6.0263,403604.0
2017-11-13 14:00:00,7.39,7.4,7.39,7.39,126224.0,6.0263,6.0345,6.0263,6.0263,126224.0
2017-11-13 14:30:00,7.4,7.4,7.39,7.39,227414.0,6.0345,6.0345,6.0263,6.0263,227414.0
2017-11-13 15:00:00,7.39,7.41,7.39,7.41,445244.0,6.0263,6.0426,6.0263,6.0426,445244.0
2017-11-13 15:30:00,7.4,7.41,7.4,7.41,1367364.0,6.0345,6.0426,6.0345,6.0426,1367364.0
2017-11-14 09:30:00,7.42,7.42,7.38,7.4,2861286.0,6.0508,6.0508,6.0181,6.0345,2861286.0
2017-11-14 10:00:00,7.41,7.41,7.35,7.37,509914.0,6.0426,6.0426,5.9937,6.01,509914.0
2017-11-14 10:30:00,7.37,7.38,7.36,7.38,257976.0,6.01,6.0181,6.0018,6.0181,257976.0
2017-11-14 11:00:00,7.38,7.41,7.37,7.41,243820.0,6.0181,6.0426,6.01,6.0426,243820.0
2017-11-14 11:30:00,7.41,7.42,7.39,7.42,413500.0,6.0426,6.0508,6.0263,6.0508,413500.0
2017-11-14 12:00:00,7.42,7.42,7.41,7.42,96104.0,6.0508,6.0508,6.0426,6.0508,96104.0
2017-11-14 12:30:00,7.42,7.42,7.4,7.41,96524.0,6.0508,6.0508,6.0345,6.0426,96524.0
2017-11-14 13:00:00,7.41,7.43,7.41,7.43,938242.0,6.0426,6.0589,6.0426,6.0589,938242.0
2017-11-14 13:30:00,7.43,7.45,7.43,7.44,374132.0,6.0589,6.0752,6.0589,6.0671,374132.0
2017-11-14 14:00:00,7.45,7.45,7.44,7.45,584524.0,6.0752,6.0752,6.0671,6.0752,584524.0
2017-11-14 14:30:00,7.45,7.48,7.45,7.48,508588.0,6.0752,6.0997,6.0752,6.0997,508588.0
2017-11-14 15:00:00,7.48,7.48,7.43,7.47,668918.0,6.0997,6.0997,6.0589,6.0915,668918.0
2017-11-14 15:30:00,7.47,7.48,7.45,7.46,1113312.0,6.0915,6.0997,6.0752,6.0834,1113312.0
2017-11-15 09:30:00,7.44,7.45,7.42,7.45,400022.0,6.0671,6.0752,6.0508,6.0752,400022.0
2017-11-15 10:00:00,7.45,7.47,7.45,7.46,113286.0,6.0752,6.0915,6.0752,6.0834,113286.0
2017-11-15 10:30:00,7.46,7.47,7.45,7.46,200646.0,6.0834,6.0915,6.0752,6.0834,200646.0
2017-11-15 11:00:00,7.46,7.48,7.46,7.47,305274.0,6.0834,6.0997,6.0834,6.0915,305274.0
2017-11-15 11:30:00,7.47,7.47,7.43,7.44,261356.0,6.0915,6.0915,6.0589,6.0671,261356.0
2017-11-15 12:00:00,7.44,7.44,7.41,7.42,364826.0,6.0671,6.0671,6.0426,6.0508,364826.0
2017-11-15 12:30:00,7.42,7.43,7.42,7.42,239200.0,6.0508,6.0589,6.0508,6.0508,239200.0
2017-11-15 13:00:00,7.42,7.42,7.41,7.42,248666.0,6.0508,6.0508,6.0426,6.0508,248666.0
2017-11-15 13:30:00,7.42,7.42,7.41,7.42,171582.0,6.0508,6.0508,6.0426,6.0508,171582.0
2017-11-15 14:00:00,7.42,7.43,7.41,7.43,274462.0,6.0508,6.0589,6.0426,6.0589,274462.0
2017-11-15 14:30:00,7.43,7.44,7.43,7.44,93646.0,6.0589,6.0671,6.0589,6.0671,93646.0
2017-11-15 15:00:00,7.44,7.44,7.43,7.43,246460.0,6.0671,6.0671,6.0589,6.0589,246460.0
2017-11-15 15:30:00,7.43,7.44,7.42,7.43,948120.0,6.0589,6.0671,6.0508,6.0589,948120.0
2017-11-16 09:30:00,7.62,7.7,7.61,7.69,2468994.0,6.2139,6.2791,6.2057,6.2709,2468994.0
2017-11-16 10:00:00,7.7,7.7,7.63,7.65,1008304.0,6.2791,6.2791,6.222,6.2383,1008304.0
2017-11-16 10:30:00,7.65,7.68,7.65,7.67,442886.0,6.2383,6.2628,6.2383,6.2546,442886.0
2017-11-16 11:00:00,7.67,7.68,7.66,7.66,671392.0,6.2546,6.2628,6.2465,6.2465,671392.0
2017-11-16 11:30:00,7.66,7.66,7.64,7.65,605594.0,6.2465,6.2465,6.2302,6.2383,605594.0
2017-11-16 12:00:00,7.65,7.65,7.64,7.64,198166.0,6.2383,6.2383,6.2302,6.2302,198166.0
2017-11-16 12:30:00,7.65,7.65,7.64,7.64,469418.0,6.2383,6.2383,6.2302,6.2302,469418.0
2017-11-16 13:00:00,7.64,7.65,7.64,7.65,396780.0,6.2302,6.2383,6.2302,6.2383,396780.0
2017-11-16 13:30:00,7.65,7.67,7.64,7.66,473494.0,6.2383,6.2546,6.2302,6.2465,473494.0
2017-11-16 14:00:00,7.66,7.66,7.64,7.64,617920.0,6.2465,6.2465,6.2302,6.2302,617920.0
2017-11-16 14:30:00,7.64,7.64,7.63,7.64,502648.0,6.2302,6.2302,6.222,6.2302,502648.0
2017-11-16 15:00:00,7.64,7.64,7.62,7.63,627116.0,6.2302,6.2302,6.2139,6.222,627116.0
2017-11-16 15:30:00,7.63,7.65,7.63,7.65,2364994.0,6.222,6.2383,6.222,6.2383,2364994.0
2017-11-17 09:30:00,7.6,7.6,7.56,7.57,1270472.0,6.1975,6.1975,6.1649,6.1731,1270472.0
2017-11-17 10:00:00,7.57,7.6,7.56,7.59,705522.0,6.1731,6.1975,6.1649,6.1894,705522.0
2017-11-17 10:30:00,7.6,7.6,7.58,7.59,287756.0,6.1975,6.1975,6.1812,6.1894,287756.0
2017-11-17 11:00:00,7.59,7.6,7.58,7.59,722330.0,6.1894,6.1975,6.1812,6.1894,722330.0
2017-11-17 11:30:00,7.58,7.59,7.58,7.59,195898.0,6.1812,6.1894,6.1812,6.1894,195898.0
2017-11-17 12:00:00,7.59,7.59,7.58,7.58,146626.0,6.1894,6.1894,6.1812,6.1812,146626.0
2017-11-17 12:30:00,7.58,7.6,7.58,7.59,172128.0,6.1812,6.1975,6.1812,6.1894,172128.0
2017-11-17 13:00:00,7.6,7.61,7.59,7.61,217106.0,6.1975,6.2057,6.1894,6.2057,217106.0
2017-11-17 13:30:00,7.61,7.61,7.6,7.6,158262.0,6.2057,6.2057,6.1975,6.1975,158262.0
2017-11-17 14:00:00,7.61,7.61,7.6,7.6,266804.0,6.2057,6.2057,6.1975,6.1975,266804.0
2017-11-17 14:30:00,7.6,7.61,7.6,7.6,273484.0,6.1975,6.2057,6.1975,6.1975,273484.0
2017-11-17 15:00:00,7.6,7.6,7.6,7.6,228450.0,6.1975,6.1975,6.1975,6.1975,228450.0
2017-11-17 15:30:00,7.6,7.61,7.6,7.61,1193982.0,6.1975,6.2057,6.1975,6.2057,1193982.0
2017-11-20 09:30:00,7.57,7.58,7.52,7.53,669508.0,6.1731,6.1812,6.1323,6.1405,669508.0
2017-11-20 10:00:00,7.53,7.53,7.51,7.53,348808.0,6.1405,6.1405,6.1242,6.1405,348808.0
2017-11-20 10:30:00,7.53,7.54,7.53,7.54,220256.0,6.1405,6.1486,6.1405,6.1486,220256.0
2017-11-20 11:00:00,7.54,7.55,7.54,7.55,313598.0,6.1486,6.1568,6.1486,6.1568,313598.0
2017-11-20 11:30:00,7.54,7.55,7.54,7.54,114672.0,6.1486,6.1568,6.1486,6.1486,114672.0
2017-11-20 12:00:00,7.54,7.55,7.54,7.54,141152.0,6.1486,6.1568,6.1486,6.1486,141152.0
2017-11-20 12:30:00,7.55,7.55,7.54,7.54,175992.0,6.1568,6.1568,6.1486,6.1486,175992.0
2017-11-20 13:00:00,7.54,7.54,7.54,7.54,194372.0,6.1486,6.1486,6.1486,6.1486,194372.0
2017-11-20 13:30:00,7.54,7.54,7.54,7.54,112384.0,6.1486,6.1486,6.1486,6.1486,112384.0
2017-11-20 14:00:00,7.54,7.54,7.54,7.54,103268.0,6.1486,6.1486,6.1486,6.1486,103268.0
2017-11-20 14:30:00,7.54,7.54,7.54,7.54,170574.0,6.1486,6.1486,6.1486,6.1486,170574.0
2017-11-20 15:00:00,7.54,7.55,7.54,7.54,399132.0,6.1486,6.1568,6.1486,6.1486,399132.0
2017-11-20 15:30:00,7.54,7.55,7.54,7.54,906214.0,6.1486,6.1568,6.1486,6.1486,906214.0
2017-11-21 09:30:00,7.59,7.62,7.56,7.61,1904008.0,6.1894,6.2139,6.1649,6.2057,1904008.0
2017-11-21 10:00:00,7.61,7.61,7.6,7.61,165412.0,6.2057,6.2057,6.1975,6.2057,165412.0
2017-11-21 10:30:00,7.61,7.61,7.57,7.58,738144.0,6.2057,6.2057,6.1731,6.1812,738144.0
2017-11-21 11:00:00,7.58,7.58,7.56,7.57,251996.0,6.1812,6.1812,6.1649,6.1731,251996.0
2017-11-21 11:30:00,7.57,7.57,7.56,7.56,70200.0,6.1731,6.1731,6.1649,6.1649,70200.0
2017-11-21 12:00:00,7.57,7.57,7.56,7.57,78694.0,6.1731,6.1731,6.1649,6.1731,78694.0
2017-11-21 12:30:00,7.57,7.57,7.56,7.57,39522.0,6.1731,6.1731,6.1649,6.1731,39522.0
2017-11-21 13:00:00,7.57,7.57,7.55,7.56,779080.0,6.1731,6.1731,6.1568,6.1649,779080.0
2017-11-21 13:30:00,7.55,7.56,7.55,7.55,103718.0,6.1568,6.1649,6.1568,6.1568,103718.0
2017-11-21 14:00:00,7.55,7.55,7.55,7.55,251086.0,6.1568,6.1568,6.1568,6.1568,251086.0
2017-11-21 14:30:00,7.55,7.55,7.55,7.55,95728.0,6.1568,6.1568,6.1568,6.1568,95728.0
2017-11-21 15:00:00,7.55,7.55,7.55,7.55,123432.0,6.1568,6.1568,6.1568,6.1568,123432.0
2017-11-21 15:30:00,7.55,7.56,7.55,7.56,848240.0,6.1568,6.1649,6.1568,6.1649,848240.0
2017-11-22 09:30:00,7.57,7.61,7.56,7.6,349188.0,6.1731,6.2057,6.1649,6.1975,349188.0
2017-11-22 10:00:00,7.6,7.6,7.58,7.6,235644.0,6.1975,6.1975,6.1812,6.1975,235644.0
2017-11-22 10:30:00,7.6,7.6,7.59,7.59,191776.0,6.1975,6.1975,6.1894,6.1894,191776.0
2017-11-22 11:00:00,7.59,7.61,7.59,7.61,300838.0,6.1894,6.2057,6.1894,6.2057,300838.0
2017-11-22 11:30:00,7.61,7.61,7.6,7.6,66860.0,6.2057,6.2057,6.1975,6.1975,66860.0
2017-11-22 12:00:00,7.6,7.6,7.6,7.6,115766.0,6.1975,6.1975,6.1975,6.1975,115766.0
2017-11-22 12:30:00,7.6,7.6,7.6,7.6,46020.0,6.1975,6.1975,6.1975,6.1975,46020.0
2017-11-22 13:00:00,7.6,7.6,7.6,7.6,106834.0,6.1975,6.1975,6.1975,6.1975,106834.0
2017-11-22 13:30:00,7.6,7.61,7.59,7.59,380184.0,6.1975,6.2057,6.1894,6.1894,380184.0
2017-11-22 14:00:00,7.59,7.59,7.59,7.59,144160.0,6.1894,6.1894,6.1894,6.1894,144160.0
2017-11-22 14:30:00,7.59,7.59,7.59,7.59,148042.0,6.1894,6.1894,6.1894,6.1894,148042.0
2017-11-22 15:00:00,7.59,7.61,7.59,7.61,351118.0,6.1894,6.2057,6.1894,6.2057,351118.0
2017-11-22 15:30:00,7.61,7.61,7.6,7.61,502940.0,6.2057,6.2057,6.1975,6.2057,502940.0
2017-11-24 09:30:00,7.76,7.83,7.72,7.82,5192102.0,6.328,6.3851,6.2954,6.377,5192102.0
2017-11-24 10:00:00,7.82,7.82,7.79,7.81,1250940.0,6.377,6.377,6.3525,6.3688,1250940.0
2017-11-24 10:30:00,7.81,7.83,7.81,7.83,343378.0,6.3688,6.3851,6.3688,6.3851,343378.0
2017-11-24 11:00:00,7.83,7.86,7.82,7.85,845862.0,6.3851,6.4096,6.377,6.4014,845862.0
2017-11-24 11:30:00,7.85,7.85,7.83,7.85,757268.0,6.4014,6.4014,6.3851,6.4014,757268.0
2017-11-24 12:00:00,7.85,7.86,7.84,7.84,1027506.0,6.4014,6.4096,6.3933,6.3933,1027506.0
2017-11-24 12:30:00,7.84,7.84,7.8,7.81,1847374.0,6.3933,6.3933,6.3606,6.3688,1847374.0
2017-11-27 09:30:00,7.8,7.81,7.75,7.75,3660432.0,6.3606,6.3688,6.3199,6.3199,3660432.0
2017-11-27 10:00:00,7.75,7.8,7.75,7.77,1113974.0,6.3199,6.3606,6.3199,6.3362,1113974.0
2017-11-27 10:30:00,7.77,7.79,7.77,7.79,231534.0,6.3362,6.3525,6.3362,6.3525,231534.0
2017-11-27 11:00:00,7.79,7.81,7.78,7.79,693720.0,6.3525,6.3688,6.3443,6.3525,693720.0
2017-11-27 11:30:00,7.79,7.79,7.77,7.78,464872.0,6.3525,6.3525,6.3362,6.3443,464872.0
2017-11-27 12:00:00,7.77,7.78,7.77,7.78,185008.0,6.3362,6.3443,6.3362,6.3443,185008.0
2017-11-27 12:30:00,7.78,7.79,7.77,7.79,400292.0,6.3443,6.3525,6.3362,6.3525,400292.0
2017-11-27 13:00:00,7.79,7.79,7.79,7.79,145542.0,6.3525,6.3525,6.3525,6.3525,145542.0
2017-11-27 13:30:00,7.79,7.79,7.77,7.78,387302.0,6.3525,6.3525,6.3362,6.3443,387302.0
2017-11-27 14:00:00,7.78,7.78,7.77,7.78,202442.0,6.3443,6.3443,6.3362,6.3443,202442.0
2017-11-27 14:30:00,7.78,7.78,7.77,7.77,367240.0,6.3443,6.3443,6.3362,6.3362,367240.0
2017-11-27 15:00:00,7.78,7.78,7.77,7.77,327114.0,6.3443,6.3443,6.3362,6.3362,327114.0
2017-11-27 15:30:00,7.77,7.77,7.77,7.77,1184110.0,6.3362,6.3362,6.3362,6.3362,1184110.0
2017-11-28 09:30:00,7.72,7.84,7.71,7.84,2000058.0,6.2954,6.3933,6.2873,6.3933,2000058.0
2017-11-28 10:00:00,7.84,7.85,7.83,7.85,792858.0,6.3933,6.4014,6.3851,6.4014,792858.0
2017-11-28 10:30:00,7.85,7.86,7.81,7.82,459318.0,6.4014,6.4096,6.3688,6.377,459318.0
2017-11-28 11:00:00,7.82,7.83,7.81,7.82,236410.0,6.377,6.3851,6.3688,6.377,236410.0
2017-11-28 11:30:00,7.82,7.83,7.81,7.81,263134.0,6.377,6.3851,6.3688,6.3688,263134.0
2017-11-28 12:00:00,7.81,7.83,7.81,7.83,224434.0,6.3688,6.3851,6.3688,6.3851,224434.0
2017-11-28 12:30:00,7.83,7.83,7.82,7.83,192160.0,6.3851,6.3851,6.377,6.3851,192160.0
2017-11-28 13:00:00,7.83,7.84,7.82,7.82,260164.0,6.3851,6.3933,6.377,6.377,260164.0
2017-11-28 13:30:00,7.82,7.82,7.81,7.82,208574.0,6.377,6.377,6.3688,6.377,208574.0
2017-11-28 14:00:00,7.82,7.82,7.79,7.81,327602.0,6.377,6.377,6.3525,6.3688,327602.0
2017-11-28 14:30:00,7.81,7.82,7.8,7.8,234406.0,6.3688,6.377,6.3606,6.3606,234406.0
2017-11-28 15:00:00,7.8,7.81,7.79,7.8,353976.0,6.3606,6.3688,6.3525,6.3606,353976.0
2017-11-28 15:30:00,7.8,7.8,7.78,7.78,1520482.0,6.3606,6.3606,6.3443,6.3443,1520482.0
2017-11-29 09:30:00,7.78,7.79,7.74,7.75,732596.0,6.3443,6.3525,6.3117,6.3199,732596.0
2017-11-29 10:00:00,7.76,7.76,7.72,7.73,627040.0,6.328,6.328,6.2954,6.3036,627040.0
2017-11-29 10:30:00,7.73,7.75,7.72,7.75,256918.0,6.3036,6.3199,6.2954,6.3199,256918.0
2017-11-29 11:00:00,7.75,7.76,7.74,7.76,297262.0,6.3199,6.328,6.3117,6.328,297262.0
2017-11-29 11:30:00,7.76,7.76,7.73,7.73,352320.0,6.328,6.328,6.3036,6.3036,352320.0
2017-11-29 12:00:00,7.73,7.74,7.72,7.74,397786.0,6.3036,6.3117,6.2954,6.3117,397786.0
2017-11-29 12:30:00,7.73,7.75,7.73,7.73,134556.0,6.3036,6.3199,6.3036,6.3036,134556.0
2017-11-29 13:00:00,7.73,7.75,7.73,7.75,108066.0,6.3036,6.3199,6.3036,6.3199,108066.0
2017-11-29 13:30:00,7.75,7.76,7.74,7.75,218826.0,6.3199,6.328,6.3117,6.3199,218826.0
2017-11-29 14:00:00,7.75,7.76,7.74,7.75,253208.0,6.3199,6.328,6.3117,6.3199,253208.0
2017-11-29 14:30:00,7.75,7.76,7.74,7.76,148754.0,6.3199,6.328,6.3117,6.328,148754.0
2017-11-29 15:00:00,7.76,7.77,7.74,7.77,314954.0,6.328,6.3362,6.3117,6.3362,314954.0
2017-11-29 15:30:00,7.77,7.77,7.75,7.75,834894.0,6.3362,6.3362,6.3199,6.3199,834894.0
2017-11-30 09:30:00,7.71,7.79,7.68,7.77,1957076.0,6.2873,6.3525,6.2628,6.3362,1957076.0
2017-11-30 10:00:00,7.77,7.81,7.76,7.81,1259486.0,6.3362,6.3688,6.328,6.3688,1259486.0
2017-11-30 10:30:00,7.81,7.81,7.79,7.81,696558.0,6.3688,6.3688,6.3525,6.3688,696558.0
2017-11-30 11:00:00,7.81,7.81,7.78,7.78,473598.0,6.3688,6.3688,6.3443,6.3443,473598.0
2017-11-30 11:30:00,7.78,7.78,7.76,7.77,324814.0,6.3443,6.3443,6.328,6.3362,324814.0
2017-11-30 12:00:00,7.77,7.77,7.76,7.76,150322.0,6.3362,6.3362,6.328,6.328,150322.0
2017-11-30 12:30:00,7.77,7.77,7.75,7.77,577762.0,6.3362,6.3362,6.3199,6.3362,577762.0
2017-11-30 13:00:00,7.77,7.77,7.76,7.76,286168.0,6.3362,6.3362,6.328,6.328,286168.0
2017-11-30 13:30:00,7.76,7.77,7.76,7.77,190188.0,6.328,6.3362,6.328,6.3362,190188.0
2017-11-30 14:00:00,7.77,7.77,7.77,7.77,267758.0,6.3362,6.3362,6.3362,6.3362,267758.0
2017-11-30 14:30:00,7.77,7.77,7.75,7.76,313756.0,6.3362,6.3362,6.3199,6.328,313756.0
2017-11-30 15:00:00,7.76,7.78,7.75,7.78,310342.0,6.328,6.3443,6.3199,6.3443,310342.0
2017-11-30 15:30:00,7.78,7.79,7.77,7.78,1580552.0,6.3443,6.3525,6.3362,6.3443,1580552.0
2017-12-01 09:30:00,7.64,7.7,7.57,7.58,2025668.0,6.2302,6.2791,6.1731,6.1812,2025668.0
2017-12-01 10:00:00,7.58,7.61,7.56,7.58,643334.0,6.1812,6.2057,6.1649,6.1812,643334.0
2017-12-01 10:30:00,7.59,7.59,7.57,7.58,484180.0,6.1894,6.1894,6.1731,6.1812,484180.0
2017-12-01 11:00:00,7.58,7.58,7.51,7.52,1408804.0,6.1812,6.1812,6.1242,6.1323,1408804.0
2017-12-01 11:30:00,7.52,7.54,7.49,7.53,716210.0,6.1323,6.1486,6.1078,6.1405,716210.0
2017-12-01 12:00:00,7.53,7.56,7.51,7.51,550896.0,6.1405,6.1649,6.1242,6.1242,550896.0
2017-12-01 12:30:00,7.51,7.53,7.5,7.52,560404.0,6.1242,6.1405,6.116,6.1323,560404.0
2017-12-01 13:00:00,7.52,7.52,7.51,7.51,276212.0,6.1323,6.1323,6.1242,6.1242,276212.0
2017-12-01 13:30:00,7.51,7.52,7.51,7.51,375810.0,6.1242,6.1323,6.1242,6.1242,375810.0
2017-12-01 14:00:00,7.51,7.55,7.51,7.54,457538.0,6.1242,6.1568,6.1242,6.1486,457538.0
2017-12-01 14:30:00,7.55,7.55,7.51,7.52,508378.0,6.1568,6.1568,6.1242,6.1323,508378.0
2017-12-01 15:00:00,7.52,7.55,7.52,7.54,502156.0,6.1323,6.1568,6.1323,6.1486,502156.0
2017-12-01 15:30:00,7.54,7.55,7.53,7.54,1640906.0,6.1486,6.1568,6.1405,6.1486,1640906.0
2017-12-04 09:30:00,7.8,7.88,7.78,7.86,2541404.0,6.3606,6.4259,6.3443,6.4096,2541404.0
2017-12-04 10:00:00,7.86,7.88,7.8,7.81,2029950.0,6.4096,6.4259,6.3606,6.3688,2029950.0
2017-12-04 10:30:00,7.81,7.86,7.81,7.83,1932854.0,6.3688,6.4096,6.3688,6.3851,1932854.0
2017-12-04 11:00:00,7.83,7.83,7.81,7.81,663192.0,6.3851,6.3851,6.3688,6.3688,663192.0
2017-12-04 11:30:00,7.81,7.81,7.78,7.78,764050.0,6.3688,6.3688,6.3443,6.3443,764050.0
2017-12-04 12:00:00,7.79,7.79,7.76,7.77,510870.0,6.3525,6.3525,6.328,6.3362,510870.0
2017-12-04 12:30:00,7.77,7.78,7.77,7.78,206372.0,6.3362,6.3443,6.3362,6.3443,206372.0
2017-12-04 13:00:00,7.78,7.79,7.77,7.79,295026.0,6.3443,6.3525,6.3362,6.3525,295026.0
2017-12-04 13:30:00,7.79,7.81,7.78,7.8,427018.0,6.3525,6.3688,6.3443,6.3606,427018.0
2017-12-04 14:00:00,7.8,7.8,7.77,7.77,552288.0,6.3606,6.3606,6.3362,6.3362,552288.0
2017-12-04 14:30:00,7.77,7.77,7.75,7.77,552520.0,6.3362,6.3362,6.3199,6.3362,552520.0
2017-12-04 15:00:00,7.77,7.78,7.75,7.76,554602.0,6.3362,6.3443,6.3199,6.328,554602.0
2017-12-04 15:30:00,7.76,7.76,7.72,7.73,2357414.0,6.328,6.328,6.2954,6.3036,2357414.0
2017-12-05 09:30:00,7.75,7.85,7.75,7.84,1325502.0,6.3199,6.4014,6.3199,6.3933,1325502.0
2017-12-05 10:00:00,7.84,7.85,7.81,7.83,674934.0,6.3933,6.4014,6.3688,6.3851,674934.0
2017-12-05 10:30:00,7.83,7.87,7.83,7.86,960778.0,6.3851,6.4177,6.3851,6.4096,960778.0
2017-12-05 11:00:00,7.86,7.87,7.84,7.86,574194.0,6.4096,6.4177,6.3933,6.4096,574194.0
2017-12-05 11:30:00,7.86,7.86,7.83,7.83,461948.0,6.4096,6.4096,6.3851,6.3851,461948.0
2017-12-05 12:00:00,7.83,7.86,7.82,7.85,369886.0,6.3851,6.4096,6.377,6.4014,369886.0
2017-12-05 12:30:00,7.86,7.87,7.85,7.85,1775604.0,6.4096,6.4177,6.4014,6.4014,1775604.0
2017-12-05 13:00:00,7.86,7.86,7.85,7.86,383916.0,6.4096,6.4096,6.4014,6.4096,383916.0
2017-12-05 13:30:00,7.86,7.88,7.86,7.87,335824.0,6.4096,6.4259,6.4096,6.4177,335824.0
2017-12-05 14:00:00,7.87,7.87,7.85,7.85,396536.0,6.4177,6.4177,6.4014,6.4014,396536.0
2017-12-05 14:30:00,7.86,7.86,7.85,7.86,892918.0,6.4096,6.4096,6.4014,6.4096,892918.0
2017-12-05 15:00:00,7.86,7.87,7.83,7.85,1042808.0,6.4096,6.4177,6.3851,6.4014,1042808.0
2017-12-05 15:30:00,7.85,7.86,7.84,7.86,1338090.0,6.4014,6.4096,6.3933,6.4096,1338090.0
2017-12-06 09:30:00,7.79,7.84,7.79,7.84,1864826.0,6.3525,6.3933,6.3525,6.3933,1864826.0
2017-12-06 10:00:00,7.84,7.85,7.82,7.83,970086.0,6.3933,6.4014,6.377,6.3851,970086.0
2017-12-06 10:30:00,7.83,7.83,7.8,7.83,438980.0,6.3851,6.3851,6.3606,6.3851,438980.0
2017-12-06 11:00:00,7.83,7.83,7.82,7.82,198588.0,6.3851,6.3851,6.377,6.377,198588.0
2017-12-06 11:30:00,7.82,7.82,7.81,7.82,242296.0,6.377,6.377,6.3688,6.377,242296.0
2017-12-06 12:00:00,7.82,7.82,7.8,7.8,276392.0,6.377,6.377,6.3606,6.3606,276392.0
2017-12-06 12:30:00,7.8,7.81,7.79,7.8,338516.0,6.3606,6.3688,6.3525,6.3606,338516.0
2017-12-06 13:00:00,7.8,7.8,7.79,7.8,107254.0,6.3606,6.3606,6.3525,6.3606,107254.0
2017-12-06 13:30:00,7.8,7.81,7.79,7.8,220366.0,6.3606,6.3688,6.3525,6.3606,220366.0
2017-12-06 14:00:00,7.8,7.81,7.8,7.8,178240.0,6.3606,6.3688,6.3606,6.3606,178240.0
2017-12-06 14:30:00,7.8,7.82,7.8,7.81,362606.0,6.3606,6.377,6.3606,6.3688,362606.0
2017-12-06 15:00:00,7.82,7.82,7.79,7.79,429392.0,6.377,6.377,6.3525,6.3525,429392.0
2017-12-06 15:30:00,7.79,7.8,7.78,7.78,2124654.0,6.3525,6.3606,6.3443,6.3443,2124654.0
2017-12-07 09:30:00,7.83,7.86,7.81,7.82,749314.0,6.3851,6.4096,6.3688,6.377,749314.0
2017-12-07 10:00:00,7.82,7.83,7.81,7.82,347356.0,6.377,6.3851,6.3688,6.377,347356.0
2017-12-07 10:30:00,7.82,7.84,7.82,7.83,214276.0,6.377,6.3933,6.377,6.3851,214276.0
2017-12-07 11:00:00,7.83,7.84,7.82,7.83,290316.0,6.3851,6.3933,6.377,6.3851,290316.0
2017-12-07 11:30:00,7.83,7.84,7.83,7.84,188888.0,6.3851,6.3933,6.3851,6.3933,188888.0
2017-12-07 12:00:00,7.83,7.85,7.83,7.84,309092.0,6.3851,6.4014,6.3851,6.3933,309092.0
2017-12-07 12:30:00,7.84,7.84,7.84,7.84,72120.0,6.3933,6.3933,6.3933,6.3933,72120.0
2017-12-07 13:00:00,7.84,7.87,7.84,7.86,469560.0,6.3933,6.4177,6.3933,6.4096,469560.0
2017-12-07 13:30:00,7.86,7.86,7.85,7.86,380912.0,6.4096,6.4096,6.4014,6.4096,380912.0
2017-12-07 14:00:00,7.86,7.86,7.85,7.85,341588.0,6.4096,6.4096,6.4014,6.4014,341588.0
2017-12-07 14:30:00,7.85,7.86,7.84,7.85,244498.0,6.4014,6.4096,6.3933,6.4014,244498.0
2017-12-07 15:00:00,7.85,7.85,7.84,7.84,163280.0,6.4014,6.4014,6.3933,6.3933,163280.0
2017-12-07 15:30:00,7.84,7.85,7.83,7.84,1649644.0,6.3933,6.4014,6.3851,6.3933,1649644.0
2017-12-08 09:30:00,7.81,7.87,7.81,7.85,451454.0,6.3688,6.4177,6.3688,6.4014,451454.0
2017-12-08 10:00:00,7.85,7.85,7.84,7.85,419420.0,6.4014,6.4014,6.3933,6.4014,419420.0
2017-12-08 10:30:00,7.85,7.85,7.83,7.83,614368.0,6.4014,6.4014,6.3851,6.3851,614368.0
2017-12-08 11:00:00,7.83,7.84,7.83,7.83,357338.0,6.3851,6.3933,6.3851,6.3851,357338.0
2017-12-08 11:30:00,7.83,7.85,7.83,7.83,348692.0,6.3851,6.4014,6.3851,6.3851,348692.0
2017-12-08 12:00:00,7.83,7.86,7.83,7.84,229230.0,6.3851,6.4096,6.3851,6.3933,229230.0
2017-12-08 12:30:00,7.85,7.85,7.84,7.85,85934.0,6.4014,6.4014,6.3933,6.4014,85934.0
2017-12-08 13:00:00,7.84,7.85,7.84,7.84,361120.0,6.3933,6.4014,6.3933,6.3933,361120.0
2017-12-08 13:30:00,7.84,7.85,7.84,7.84,181838.0,6.3933,6.4014,6.3933,6.3933,181838.0
2017-12-08 14:00:00,7.84,7.84,7.83,7.83,189894.0,6.3933,6.3933,6.3851,6.3851,189894.0
2017-12-08 14:30:00,7.83,7.84,7.82,7.83,492016.0,6.3851,6.3933,6.377,6.3851,492016.0
2017-12-08 15:00:00,7.83,7.85,7.83,7.85,479434.0,6.3851,6.4014,6.3851,6.4014,479434.0
2017-12-08 15:30:00,7.85,7.85,7.83,7.84,1488550.0,6.4014,6.4014,6.3851,6.3933,1488550.0
2017-12-11 09:30:00,7.86,7.91,7.85,7.91,995230.0,6.4096,6.4503,6.4014,6.4503,995230.0
2017-12-11 10:00:00,7.91,7.91,7.88,7.9,386430.0,6.4503,6.4503,6.4259,6.4422,386430.0
2017-12-11 10:30:00,7.9,7.91,7.89,7.91,252750.0,6.4422,6.4503,6.434,6.4503,252750.0
2017-12-11 11:00:00,7.9,7.91,7.9,7.91,156174.0,6.4422,6.4503,6.4422,6.4503,156174.0
2017-12-11 11:30:00,7.91,7.91,7.9,7.9,103858.0,6.4503,6.4503,6.4422,6.4422,103858.0
2017-12-11 12:00:00,7.9,7.91,7.89,7.91,495984.0,6.4422,6.4503,6.434,6.4503,495984.0
2017-12-11 12:30:00,7.91,7.92,7.9,7.91,193532.0,6.4503,6.4585,6.4422,6.4503,193532.0
2017-12-11 13:00:00,7.91,7.92,7.9,7.9,192610.0,6.4503,6.4585,6.4422,6.4422,192610.0
2017-12-11 13:30:00,7.91,7.92,7.9,7.92,360800.0,6.4503,6.4585,6.4422,6.4585,360800.0
2017-12-11 14:00:00,7.92,7.93,7.91,7.93,379604.0,6.4585,6.4667,6.4503,6.4667,379604.0
2017-12-11 14:30:00,7.93,7.93,7.92,7.92,280668.0,6.4667,6.4667,6.4585,6.4585,280668.0
2017-12-11 15:00:00,7.92,7.93,7.92,7.93,362080.0,6.4585,6.4667,6.4585,6.4667,362080.0
2017-12-11 15:30:00,7.93,7.93,7.92,7.93,1514342.0,6.4667,6.4667,6.4585,6.4667,1514342.0
2017-12-12 09:30:00,7.93,7.93,7.88,7.88,937164.0,6.4667,6.4667,6.4259,6.4259,937164.0
2017-12-12 10:00:00,7.88,7.91,7.87,7.9,1517570.0,6.4259,6.4503,6.4177,6.4422,1517570.0
2017-12-12 10:30:00,7.9,7.93,7.89,7.93,767546.0,6.4422,6.4667,6.434,6.4667,767546.0
2017-12-12 11:00:00,7.92,7.94,7.92,7.94,475854.0,6.4585,6.4748,6.4585,6.4748,475854.0
2017-12-12 11:30:00,7.94,7.95,7.93,7.93,726408.0,6.4748,6.483,6.4667,6.4667,726408.0
2017-12-12 12:00:00,7.93,7.95,7.93,7.95,417466.0,6.4667,6.483,6.4667,6.483,417466.0
2017-12-12 12:30:00,7.95,7.97,7.95,7.96,261354.0,6.483,6.4993,6.483,6.4911,261354.0
2017-12-12 13:00:00,7.97,7.97,7.96,7.97,283036.0,6.4993,6.4993,6.4911,6.4993,283036.0
2017-12-12 13:30:00,7.97,7.97,7.94,7.95,213398.0,6.4993,6.4993,6.4748,6.483,213398.0
2017-12-12 14:00:00,7.95,7.98,7.94,7.96,611972.0,6.483,6.5074,6.4748,6.4911,611972.0
2017-12-12 14:30:00,7.96,7.98,7.96,7.96,437018.0,6.4911,6.5074,6.4911,6.4911,437018.0
2017-12-12 15:00:00,7.96,7.97,7.95,7.97,435202.0,6.4911,6.4993,6.483,6.4993,435202.0
2017-12-12 15:30:00,7.97,7.98,7.95,7.96,1938312.0,6.4993,6.5074,6.483,6.4911,1938312.0
2017-12-13 09:30:00,7.95,8.03,7.94,8.02,1379432.0,6.483,6.5482,6.4748,6.54,1379432.0
2017-12-13 10:00:00,8.01,8.02,8.0,8.02,533726.0,6.5319,6.54,6.5237,6.54,533726.0
2017-12-13 10:30:00,8.02,8.04,8.01,8.04,1925894.0,6.54,6.5564,6.5319,6.5564,1925894.0
2017-12-13 11:00:00,8.04,8.04,8.0,8.01,508232.0,6.5564,6.5564,6.5237,6.5319,508232.0
2017-12-13 11:30:00,8.01,8.02,7.99,8.0,384026.0,6.5319,6.54,6.5156,6.5237,384026.0
2017-12-13 12:00:00,8.0,8.0,7.99,8.0,691080.0,6.5237,6.5237,6.5156,6.5237,691080.0
2017-12-13 12:30:00,8.0,8.0,7.96,7.97,524670.0,6.5237,6.5237,6.4911,6.4993,524670.0
2017-12-13 13:00:00,7.98,7.98,7.97,7.98,265912.0,6.5074,6.5074,6.4993,6.5074,265912.0
2017-12-13 13:30:00,7.98,7.98,7.96,7.97,493350.0,6.5074,6.5074,6.4911,6.4993,493350.0
2017-12-13 14:00:00,7.97,8.0,7.96,7.97,383302.0,6.4993,6.5237,6.4911,6.4993,383302.0
2017-12-13 14:30:00,7.97,7.98,7.97,7.98,690996.0,6.4993,6.5074,6.4993,6.5074,690996.0
2017-12-13 15:00:00,7.98,7.98,7.96,7.97,644358.0,6.5074,6.5074,6.4911,6.4993,644358.0
2017-12-13 15:30:00,7.97,7.98,7.95,7.96,1676422.0,6.4993,6.5074,6.483,6.4911,1676422.0
2017-12-14 09:30:00,7.97,8.0,7.97,7.97,851774.0,6.4993,6.5237,6.4993,6.4993,851774.0
2017-12-14 10:00:00,7.97,8.0,7.96,7.98,1285896.0,6.4993,6.5237,6.4911,6.5074,1285896.0
2017-12-14 10:30:00,7.98,7.98,7.97,7.97,722332.0,6.5074,6.5074,6.4993,6.4993,722332.0
2017-12-14 11:00:00,7.97,7.99,7.96,7.99,907370.0,6.4993,6.5156,6.4911,6.5156,907370.0
2017-12-14 11:30:00,7.99,7.99,7.98,7.98,248580.0,6.5156,6.5156,6.5074,6.5074,248580.0
2017-12-14 12:00:00,7.98,7.98,7.98,7.98,240642.0,6.5074,6.5074,6.5074,6.5074,240642.0
2017-12-14 12:30:00,7.98,7.98,7.97,7.98,325664.0,6.5074,6.5074,6.4993,6.5074,325664.0
2017-12-14 13:00:00,7.97,7.98,7.97,7.97,548570.0,6.4993,6.5074,6.4993,6.4993,548570.0
2017-12-14 13:30:00,7.98,7.98,7.97,7.98,262260.0,6.5074,6.5074,6.4993,6.5074,262260.0
2017-12-14 14:00:00,7.97,7.98,7.96,7.97,501170.0,6.4993,6.5074,6.4911,6.4993,501170.0
2017-12-14 14:30:00,7.97,7.98,7.96,7.98,413944.0,6.4993,6.5074,6.4911,6.5074,413944.0
2017-12-14 15:00:00,7.98,7.98,7.95,7.96,678432.0,6.5074,6.5074,6.483,6.4911,678432.0
2017-12-14 15:30:00,7.97,7.97,7.95,7.95,1612152.0,6.4993,6.4993,6.483,6.483,1612152.0
2017-12-15 09:30:00,8.01,8.06,8.0,8.03,1260060.0,6.5319,6.5727,6.5237,6.5482,1260060.0
2017-12-15 10:00:00,8.03,8.05,8.01,8.03,1003554.0,6.5482,6.5645,6.5319,6.5482,1003554.0
2017-12-15 10:30:00,8.03,8.04,8.02,8.04,285128.0,6.5482,6.5564,6.54,6.5564,285128.0
2017-12-15 11:00:00,8.04,8.04,8.03,8.03,228844.0,6.5564,6.5564,6.5482,6.5482,228844.0
2017-12-15 11:30:00,8.03,8.03,8.02,8.02,401942.0,6.5482,6.5482,6.54,6.54,401942.0
2017-12-15 12:00:00,8.02,8.03,8.02,8.03,415306.0,6.54,6.5482,6.54,6.5482,415306.0
2017-12-15 12:30:00,8.03,8.03,8.0,8.03,465358.0,6.5482,6.5482,6.5237,6.5482,465358.0
2017-12-15 13:00:00,8.03,8.03,8.02,8.02,120376.0,6.5482,6.5482,6.54,6.54,120376.0
2017-12-15 13:30:00,8.02,8.02,8.0,8.02,274584.0,6.54,6.54,6.5237,6.54,274584.0
2017-12-15 14:00:00,8.02,8.04,8.02,8.03,311390.0,6.54,6.5564,6.54,6.5482,311390.0
2017-12-15 14:30:00,8.03,8.04,8.01,8.03,579742.0,6.5482,6.5564,6.5319,6.5482,579742.0
2017-12-15 15:00:00,8.04,8.04,8.03,8.04,316938.0,6.5564,6.5564,6.5482,6.5564,316938.0
2017-12-15 15:30:00,8.04,8.04,8.01,8.03,1847354.0,6.5564,6.5564,6.5319,6.5482,1847354.0
2017-12-18 09:30:00,8.04,8.04,7.99,8.0,824006.0,6.5564,6.5564,6.5156,6.5237,824006.0
2017-12-18 10:00:00,8.0,8.01,8.0,8.0,668056.0,6.5237,6.5319,6.5237,6.5237,668056.0
2017-12-18 10:30:00,8.0,8.01,8.0,8.0,560458.0,6.5237,6.5319,6.5237,6.5237,560458.0
2017-12-18 11:00:00,8.0,8.0,7.98,7.99,257476.0,6.5237,6.5237,6.5074,6.5156,257476.0
2017-12-18 11:30:00,7.98,8.03,7.98,8.02,1443980.0,6.5074,6.5482,6.5074,6.54,1443980.0
2017-12-18 12:00:00,8.03,8.04,8.02,8.03,212546.0,6.5482,6.5564,6.54,6.5482,212546.0
2017-12-18 12:30:00,8.03,8.03,8.02,8.03,314102.0,6.5482,6.5482,6.54,6.5482,314102.0
2017-12-18 13:00:00,8.03,8.03,8.02,8.02,155388.0,6.5482,6.5482,6.54,6.54,155388.0
2017-12-18 13:30:00,8.02,8.03,8.01,8.02,186046.0,6.54,6.5482,6.5319,6.54,186046.0
2017-12-18 14:00:00,8.02,8.02,8.01,8.01,111408.0,6.54,6.54,6.5319,6.5319,111408.0
2017-12-18 14:30:00,8.01,8.02,8.01,8.02,199546.0,6.5319,6.54,6.5319,6.54,199546.0
2017-12-18 15:00:00,8.02,8.02,8.01,8.02,549504.0,6.54,6.54,6.5319,6.54,549504.0
2017-12-18 15:30:00,8.01,8.03,8.01,8.02,1315846.0,6.5319,6.5482,6.5319,6.54,1315846.0
2017-12-19 09:30:00,7.98,8.03,7.95,8.02,975176.0,6.5074,6.5482,6.483,6.54,975176.0
2017-12-19 10:00:00,8.02,8.02,8.0,8.02,355442.0,6.54,6.54,6.5237,6.54,355442.0
2017-12-19 10:30:00,8.02,8.03,8.01,8.02,195972.0,6.54,6.5482,6.5319,6.54,195972.0
2017-12-19 11:00:00,8.02,8.02,8.02,8.02,146934.0,6.54,6.54,6.54,6.54,146934.0
2017-12-19 11:30:00,8.02,8.02,8.02,8.02,362616.0,6.54,6.54,6.54,6.54,362616.0
2017-12-19 12:00:00,8.02,8.02,8.02,8.02,120130.0,6.54,6.54,6.54,6.54,120130.0
2017-12-19 12:30:00,8.02,8.02,8.02,8.02,214110.0,6.54,6.54,6.54,6.54,214110.0
2017-12-19 13:00:00,8.02,8.02,8.02,8.02,90008.0,6.54,6.54,6.54,6.54,90008.0
2017-12-19 13:30:00,8.02,8.02,8.02,8.02,141620.0,6.54,6.54,6.54,6.54,141620.0
2017-12-19 14:00:00,8.02,8.02,8.02,8.02,224978.0,6.54,6.54,6.54,6.54,224978.0
2017-12-19 14:30:00,8.02,8.02,8.01,8.01,356500.0,6.54,6.54,6.5319,6.5319,356500.0
2017-12-19 15:00:00,8.01,8.02,7.99,8.0,341960.0,6.5319,6.54,6.5156,6.5237,341960.0
2017-12-19 15:30:00,8.01,8.01,7.99,8.0,680022.0,6.5319,6.5319,6.5156,6.5237,680022.0
2017-12-20 09:30:00,8.03,8.04,8.01,8.03,491808.0,6.5482,6.5564,6.5319,6.5482,491808.0
2017-12-20 10:00:00,8.03,8.04,8.01,8.04,399066.0,6.5482,6.5564,6.5319,6.5564,399066.0
2017-12-20 10:30:00,8.04,8.04,8.03,8.04,276158.0,6.5564,6.5564,6.5482,6.5564,276158.0
2017-12-20 11:00:00,8.04,8.04,8.02,8.04,255604.0,6.5564,6.5564,6.54,6.5564,255604.0
2017-12-20 11:30:00,8.04,8.04,8.01,8.02,820400.0,6.5564,6.5564,6.5319,6.54,820400.0
2017-12-20 12:00:00,8.02,8.03,8.01,8.02,232146.0,6.54,6.5482,6.5319,6.54,232146.0
2017-12-20 12:30:00,8.02,8.02,8.01,8.02,244880.0,6.54,6.54,6.5319,6.54,244880.0
2017-12-20 13:00:00,8.02,8.02,8.01,8.02,406276.0,6.54,6.54,6.5319,6.54,406276.0
2017-12-20 13:30:00,8.02,8.02,8.01,8.02,170506.0,6.54,6.54,6.5319,6.54,170506.0
2017-12-20 14:00:00,8.02,8.02,8.01,8.02,75020.0,6.54,6.54,6.5319,6.54,75020.0
2017-12-20 14:30:00,8.02,8.02,8.01,8.02,283946.0,6.54,6.54,6.5319,6.54,283946.0
2017-12-20 15:00:00,8.02,8.02,8.0,8.02,704306.0,6.54,6.54,6.5237,6.54,704306.0
2017-12-20 15:30:00,8.01,8.02,7.99,8.0,1719660.0,6.5319,6.54,6.5156,6.5237,1719660.0
2017-12-21 09:30:00,8.09,8.12,8.08,8.09,2093574.0,6.5971,6.6216,6.589,6.5971,2093574.0
2017-12-21 10:00:00,8.09,8.09,8.05,8.06,719908.0,6.5971,6.5971,6.5645,6.5727,719908.0
2017-12-21 10:30:00,8.06,8.06,8.05,8.06,453664.0,6.5727,6.5727,6.5645,6.5727,453664.0
2017-12-21 11:00:00,8.06,8.06,8.04,8.05,523094.0,6.5727,6.5727,6.5564,6.5645,523094.0
2017-12-21 11:30:00,8.05,8.06,8.04,8.05,327442.0,6.5645,6.5727,6.5564,6.5645,327442.0
2017-12-21 12:00:00,8.06,8.06,8.04,8.04,320546.0,6.5727,6.5727,6.5564,6.5564,320546.0
2017-12-21 12:30:00,8.04,8.05,8.04,8.05,167606.0,6.5564,6.5645,6.5564,6.5645,167606.0
2017-12-21 13:00:00,8.05,8.05,8.04,8.05,304178.0,6.5645,6.5645,6.5564,6.5645,304178.0
2017-12-21 13:30:00,8.05,8.05,8.04,8.04,175548.0,6.5645,6.5645,6.5564,6.5564,175548.0
2017-12-21 14:00:00,8.04,8.04,8.03,8.03,299782.0,6.5564,6.5564,6.5482,6.5482,299782.0
2017-12-21 14:30:00,8.03,8.03,8.03,8.03,194464.0,6.5482,6.5482,6.5482,6.5482,194464.0
2017-12-21 15:00:00,8.03,8.05,8.03,8.05,677790.0,6.5482,6.5645,6.5482,6.5645,677790.0
2017-12-21 15:30:00,8.05,8.05,8.04,8.05,1741930.0,6.5645,6.5645,6.5564,6.5645,1741930.0
2017-12-22 09:30:00,8.15,8.19,8.11,8.11,1708988.0,6.6461,6.6787,6.6134,6.6134,1708988.0
2017-12-22 10:00:00,8.11,8.12,8.09,8.12,575600.0,6.6134,6.6216,6.5971,6.6216,575600.0
2017-12-22 10:30:00,8.11,8.12,8.09,8.1,394178.0,6.6134,6.6216,6.5971,6.6053,394178.0
2017-12-22 11:00:00,8.1,8.1,8.08,8.08,167524.0,6.6053,6.6053,6.589,6.589,167524.0
2017-12-22 11:30:00,8.08,8.1,8.07,8.09,215304.0,6.589,6.6053,6.5808,6.5971,215304.0
2017-12-22 12:00:00,8.09,8.09,8.08,8.08,184510.0,6.5971,6.5971,6.589,6.589,184510.0
2017-12-22 12:30:00,8.08,8.09,8.07,8.07,153388.0,6.589,6.5971,6.5808,6.5808,153388.0
2017-12-22 13:00:00,8.08,8.08,8.07,8.07,133872.0,6.589,6.589,6.5808,6.5808,133872.0
2017-12-22 13:30:00,8.07,8.08,8.06,8.06,165194.0,6.5808,6.589,6.5727,6.5727,165194.0
2017-12-22 14:00:00,8.07,8.07,8.05,8.05,281540.0,6.5808,6.5808,6.5645,6.5645,281540.0
2017-12-22 14:30:00,8.05,8.06,8.05,8.06,401880.0,6.5645,6.5727,6.5645,6.5727,401880.0
2017-12-22 15:00:00,8.06,8.06,8.05,8.05,1137212.0,6.5727,6.5727,6.5645,6.5645,1137212.0
2017-12-22 15:30:00,8.06,8.06,8.05,8.05,1656658.0,6.5727,6.5727,6.5645,6.5645,1656658.0
2017-12-26 09:30:00,8.06,8.1,8.06,8.09,695816.0,6.5727,6.6053,6.5727,6.5971,695816.0
2017-12-26 10:00:00,8.09,8.11,8.09,8.11,321818.0,6.5971,6.6134,6.5971,6.6134,321818.0
2017-12-26 10:30:00,8.11,8.12,8.1,8.11,315034.0,6.6134,6.6216,6.6053,6.6134,315034.0
2017-12-26 11:00:00,8.1,8.11,8.1,8.11,74342.0,6.6053,6.6134,6.6053,6.6134,74342.0
2017-12-26 11:30:00,8.11,8.11,8.1,8.11,210116.0,6.6134,6.6134,6.6053,6.6134,210116.0
2017-12-26 12:00:00,8.11,8.12,8.11,8.12,176736.0,6.6134,6.6216,6.6134,6.6216,176736.0
2017-12-26 12:30:00,8.12,8.12,8.11,8.11,155890.0,6.6216,6.6216,6.6134,6.6134,155890.0
2017-12-26 13:00:00,8.11,8.13,8.11,8.12,405156.0,6.6134,6.6297,6.6134,6.6216,405156.0
2017-12-26 13:30:00,8.12,8.12,8.1,8.1,106764.0,6.6216,6.6216,6.6053,6.6053,106764.0
2017-12-26 14:00:00,8.1,8.11,8.1,8.1,87296.0,6.6053,6.6134,6.6053,6.6053,87296.0
2017-12-26 14:30:00,8.1,8.11,8.1,8.1,189818.0,6.6053,6.6134,6.6053,6.6053,189818.0
2017-12-26 15:00:00,8.1,8.11,8.1,8.11,271500.0,6.6053,6.6134,6.6053,6.6134,271500.0
2017-12-26 15:30:00,8.11,8.11,8.1,8.11,700280.0,6.6134,6.6134,6.6053,6.6134,700280.0
2017-12-27 09:30:00,8.1,8.12,8.09,8.1,281030.0,6.6053,6.6216,6.5971,6.6053,281030.0
2017-12-27 10:00:00,8.1,8.12,8.1,8.1,277754.0,6.6053,6.6216,6.6053,6.6053,277754.0
2017-12-27 10:30:00,8.1,8.11,8.09,8.11,350708.0,6.6053,6.6134,6.5971,6.6134,350708.0
2017-12-27 11:00:00,8.1,8.11,8.09,8.1,215212.0,6.6053,6.6134,6.5971,6.6053,215212.0
2017-12-27 11:30:00,8.1,8.1,8.08,8.09,141862.0,6.6053,6.6053,6.589,6.5971,141862.0
2017-12-27 12:00:00,8.09,8.09,8.08,8.09,144268.0,6.5971,6.5971,6.589,6.5971,144268.0
2017-12-27 12:30:00,8.09,8.09,8.09,8.09,114354.0,6.5971,6.5971,6.5971,6.5971,114354.0
2017-12-27 13:00:00,8.09,8.09,8.09,8.09,100280.0,6.5971,6.5971,6.5971,6.5971,100280.0
2017-12-27 13:30:00,8.09,8.09,8.09,8.09,138140.0,6.5971,6.5971,6.5971,6.5971,138140.0
2017-12-27 14:00:00,8.09,8.09,8.09,8.09,126242.0,6.5971,6.5971,6.5971,6.5971,126242.0
2017-12-27 14:30:00,8.09,8.09,8.09,8.09,270894.0,6.5971,6.5971,6.5971,6.5971,270894.0
2017-12-27 15:00:00,8.09,8.09,8.09,8.09,353162.0,6.5971,6.5971,6.5971,6.5971,353162.0
2017-12-27 15:30:00,8.09,8.1,8.09,8.1,826922.0,6.5971,6.6053,6.5971,6.6053,826922.0
2017-12-28 09:30:00,8.12,8.15,8.11,8.11,297436.0,6.6216,6.6461,6.6134,6.6134,297436.0
2017-12-28 10:00:00,8.11,8.13,8.1,8.12,489590.0,6.6134,6.6297,6.6053,6.6216,489590.0
2017-12-28 10:30:00,8.11,8.12,8.11,8.11,356042.0,6.6134,6.6216,6.6134,6.6134,356042.0
2017-12-28 11:00:00,8.11,8.12,8.1,8.11,631464.0,6.6134,6.6216,6.6053,6.6134,631464.0
2017-12-28 11:30:00,8.11,8.11,8.11,8.11,147802.0,6.6134,6.6134,6.6134,6.6134,147802.0
2017-12-28 12:00:00,8.11,8.11,8.11,8.11,157714.0,6.6134,6.6134,6.6134,6.6134,157714.0
2017-12-28 12:30:00,8.11,8.11,8.08,8.09,230428.0,6.6134,6.6134,6.589,6.5971,230428.0
2017-12-28 13:00:00,8.09,8.09,8.09,8.09,78910.0,6.5971,6.5971,6.5971,6.5971,78910.0
2017-12-28 13:30:00,8.09,8.09,8.09,8.09,245990.0,6.5971,6.5971,6.5971,6.5971,245990.0
2017-12-28 14:00:00,8.09,8.09,8.08,8.08,140910.0,6.5971,6.5971,6.589,6.589,140910.0
2017-12-28 14:30:00,8.08,8.09,8.08,8.08,191524.0,6.589,6.5971,6.589,6.589,191524.0
2017-12-28 15:00:00,8.08,8.09,8.08,8.09,300508.0,6.589,6.5971,6.589,6.5971,300508.0
2017-12-28 15:30:00,8.08,8.09,8.08,8.09,1463376.0,6.589,6.5971,6.589,6.5971,1463376.0
2017-12-29 09:30:00,8.17,8.19,8.15,8.15,1122582.0,6.6624,6.6787,6.6461,6.6461,1122582.0
2017-12-29 10:00:00,8.15,8.15,8.14,8.14,328790.0,6.6461,6.6461,6.6379,6.6379,328790.0
2017-12-29 10:30:00,8.14,8.15,8.13,8.15,892148.0,6.6379,6.6461,6.6297,6.6461,892148.0
2017-12-29 11:00:00,8.15,8.16,8.14,8.16,311424.0,6.6461,6.6542,6.6379,6.6542,311424.0
2017-12-29 11:30:00,8.16,8.16,8.14,8.14,331366.0,6.6542,6.6542,6.6379,6.6379,331366.0
2017-12-29 12:00:00,8.15,8.15,8.14,8.14,97264.0,6.6461,6.6461,6.6379,6.6379,97264.0
2017-12-29 12:30:00,8.15,8.15,8.13,8.13,84492.0,6.6461,6.6461,6.6297,6.6297,84492.0
2017-12-29 13:00:00,8.13,8.13,8.13,8.13,191780.0,6.6297,6.6297,6.6297,6.6297,191780.0
2017-12-29 13:30:00,8.13,8.13,8.12,8.13,116308.0,6.6297,6.6297,6.6216,6.6297,116308.0
2017-12-29 14:00:00,8.13,8.13,8.12,8.12,971140.0,6.6297,6.6297,6.6216,6.6216,971140.0
2017-12-29 14:30:00,8.12,8.13,8.12,8.12,290366.0,6.6216,6.6297,6.6216,6.6216,290366.0
2017-12-29 15:00:00,8.12,8.12,8.12,8.12,124994.0,6.6216,6.6216,6.6216,6.6216,124994.0
2017-12-29 15:30:00,8.12,8.12,8.11,8.11,898542.0,6.6216,6.6216,6.6134,6.6134,898542.0
2018-01-02 09:30:00,8.14,8.2,8.12,8.19,1391158.0,6.6379,6.6868,6.6216,6.6787,1391158.0
2018-01-02 10:00:00,8.19,8.19,8.13,8.15,1203746.0,6.6787,6.6787,6.6297,6.6461,1203746.0
2018-01-02 10:30:00,8.15,8.15,8.12,8.13,589538.0,6.6461,6.6461,6.6216,6.6297,589538.0
2018-01-02 11:00:00,8.13,8.13,8.12,8.13,1013186.0,6.6297,6.6297,6.6216,6.6297,1013186.0
2018-01-02 11:30:00,8.13,8.14,8.13,8.14,389458.0,6.6297,6.6379,6.6297,6.6379,389458.0
2018-01-02 12:00:00,8.13,8.14,8.13,8.13,186166.0,6.6297,6.6379,6.6297,6.6297,186166.0
2018-01-02 12:30:00,8.13,8.13,8.13,8.13,159664.0,6.6297,6.6297,6.6297,6.6297,159664.0
2018-01-02 13:00:00,8.13,8.14,8.13,8.13,432376.0,6.6297,6.6379,6.6297,6.6297,432376.0
2018-01-02 13:30:00,8.13,8.14,8.13,8.13,473698.0,6.6297,6.6379,6.6297,6.6297,473698.0
2018-01-02 14:00:00,8.13,8.13,8.12,8.12,902178.0,6.6297,6.6297,6.6216,6.6216,902178.0
2018-01-02 14:30:00,8.12,8.13,8.12,8.13,455436.0,6.6216,6.6297,6.6216,6.6297,455436.0
2018-01-02 15:00:00,8.13,8.15,8.13,8.13,903872.0,6.6297,6.6461,6.6297,6.6297,903872.0
2018-01-02 15:30:00,8.13,8.15,8.13,8.14,1968096.0,6.6297,6.6461,6.6297,6.6379,1968096.0
2018-01-03 09:30:00,8.12,8.13,8.05,8.07,1124368.0,6.6216,6.6297,6.5645,6.5808,1124368.0
2018-01-03 10:00:00,8.07,8.08,8.05,8.06,602908.0,6.5808,6.589,6.5645,6.5727,602908.0
2018-01-03 10:30:00,8.06,8.08,8.06,8.07,888854.0,6.5727,6.589,6.5727,6.5808,888854.0
2018-01-03 11:00:00,8.07,8.09,8.06,8.07,352618.0,6.5808,6.5971,6.5727,6.5808,352618.0
2018-01-03 11:30:00,8.07,8.08,8.06,8.07,910514.0,6.5808,6.589,6.5727,6.5808,910514.0
2018-01-03 12:00:00,8.08,8.08,8.06,8.07,340672.0,6.589,6.589,6.5727,6.5808,340672.0
2018-01-03 12:30:00,8.07,8.11,8.06,8.1,823314.0,6.5808,6.6134,6.5727,6.6053,823314.0
2018-01-03 13:00:00,8.1,8.1,8.09,8.1,127278.0,6.6053,6.6053,6.5971,6.6053,127278.0
2018-01-03 13:30:00,8.1,8.1,8.07,8.08,687516.0,6.6053,6.6053,6.5808,6.589,687516.0
2018-01-03 14:00:00,8.08,8.09,8.07,8.09,330616.0,6.589,6.5971,6.5808,6.5971,330616.0
2018-01-03 14:30:00,8.08,8.1,8.07,8.09,447734.0,6.589,6.6053,6.5808,6.5971,447734.0
2018-01-03 15:00:00,8.09,8.09,8.07,8.07,696558.0,6.5971,6.5971,6.5808,6.5808,696558.0
2018-01-03 15:30:00,8.07,8.08,8.06,8.08,1651828.0,6.5808,6.589,6.5727,6.589,1651828.0
2018-01-04 09:30:00,8.1,8.1,8.02,8.02,1464114.0,6.6053,6.6053,6.54,6.54,1464114.0
2018-01-04 10:00:00,8.03,8.04,8.02,8.04,796258.0,6.5482,6.5564,6.54,6.5564,796258.0
2018-01-04 10:30:00,8.04,8.04,8.01,8.02,1464628.0,6.5564,6.5564,6.5319,6.54,1464628.0
2018-01-04 11:00:00,8.02,8.04,8.01,8.03,1011906.0,6.54,6.5564,6.5319,6.5482,1011906.0
2018-01-04 11:30:00,8.03,8.03,8.01,8.01,752520.0,6.5482,6.5482,6.5319,6.5319,752520.0
2018-01-04 12:00:00,8.01,8.04,8.01,8.04,724850.0,6.5319,6.5564,6.5319,6.5564,724850.0
2018-01-04 12:30:00,8.04,8.05,8.02,8.03,1421160.0,6.5564,6.5645,6.54,6.5482,1421160.0
2018-01-04 13:00:00,8.03,8.03,8.02,8.02,475900.0,6.5482,6.5482,6.54,6.54,475900.0
2018-01-04 13:30:00,8.02,8.03,8.02,8.02,307452.0,6.54,6.5482,6.54,6.54,307452.0
2018-01-04 14:00:00,8.02,8.03,8.02,8.02,235364.0,6.54,6.5482,6.54,6.54,235364.0
2018-01-04 14:30:00,8.03,8.03,8.01,8.02,769910.0,6.5482,6.5482,6.5319,6.54,769910.0
2018-01-04 15:00:00,8.01,8.03,8.01,8.03,782548.0,6.5319,6.5482,6.5319,6.5482,782548.0
2018-01-04 15:30:00,8.03,8.04,8.01,8.02,3587094.0,6.5482,6.5564,6.5319,6.54,3587094.0
2018-01-05 09:30:00,8.1,8.15,8.08,8.13,1161750.0,6.6053,6.6461,6.589,6.6297,1161750.0
2018-01-05 10:00:00,8.13,8.15,8.12,8.14,511470.0,6.6297,6.6461,6.6216,6.6379,511470.0
2018-01-05 10:30:00,8.14,8.14,8.12,8.13,349122.0,6.6379,6.6379,6.6216,6.6297,349122.0
2018-01-05 11:00:00,8.13,8.15,8.12,8.13,370104.0,6.6297,6.6461,6.6216,6.6297,370104.0
2018-01-05 11:30:00,8.13,8.14,8.13,8.14,187328.0,6.6297,6.6379,6.6297,6.6379,187328.0
2018-01-05 12:00:00,8.14,8.15,8.13,8.15,747382.0,6.6379,6.6461,6.6297,6.6461,747382.0
2018-01-05 12:30:00,8.15,8.17,8.15,8.17,793306.0,6.6461,6.6624,6.6461,6.6624,793306.0
2018-01-05 13:00:00,8.17,8.17,8.16,8.16,130914.0,6.6624,6.6624,6.6542,6.6542,130914.0
2018-01-05 13:30:00,8.16,8.17,8.16,8.17,185880.0,6.6542,6.6624,6.6542,6.6624,185880.0
2018-01-05 14:00:00,8.16,8.17,8.16,8.17,229522.0,6.6542,6.6624,6.6542,6.6624,229522.0
2018-01-05 14:30:00,8.17,8.19,8.16,8.18,657422.0,6.6624,6.6787,6.6542,6.6705,657422.0
2018-01-05 15:00:00,8.18,8.19,8.16,8.18,788328.0,6.6705,6.6787,6.6542,6.6705,788328.0
2018-01-05 15:30:00,8.17,8.19,8.17,8.18,1602126.0,6.6624,6.6787,6.6624,6.6705,1602126.0
2018-01-08 09:30:00,8.19,8.24,8.19,8.21,1165098.0,6.6787,6.7194,6.6787,6.695,1165098.0
2018-01-08 10:00:00,8.21,8.21,8.18,8.18,853338.0,6.695,6.695,6.6705,6.6705,853338.0
2018-01-08 10:30:00,8.18,8.18,8.17,8.18,1231686.0,6.6705,6.6705,6.6624,6.6705,1231686.0
2018-01-08 11:00:00,8.18,8.2,8.17,8.19,927744.0,6.6705,6.6868,6.6624,6.6787,927744.0
2018-01-08 11:30:00,8.19,8.2,8.19,8.2,268768.0,6.6787,6.6868,6.6787,6.6868,268768.0
2018-01-08 12:00:00,8.2,8.22,8.2,8.21,1134670.0,6.6868,6.7031,6.6868,6.695,1134670.0
2018-01-08 12:30:00,8.22,8.23,8.21,8.23,208316.0,6.7031,6.7113,6.695,6.7113,208316.0
2018-01-08 13:00:00,8.23,8.24,8.22,8.24,626374.0,6.7113,6.7194,6.7031,6.7194,626374.0
2018-01-08 13:30:00,8.24,8.24,8.22,8.24,380784.0,6.7194,6.7194,6.7031,6.7194,380784.0
2018-01-08 14:00:00,8.23,8.25,8.23,8.25,304204.0,6.7113,6.7276,6.7113,6.7276,304204.0
2018-01-08 14:30:00,8.25,8.26,8.24,8.26,575792.0,6.7276,6.7358,6.7194,6.7358,575792.0
2018-01-08 15:00:00,8.26,8.26,8.24,8.24,653436.0,6.7358,6.7358,6.7194,6.7194,653436.0
2018-01-08 15:30:00,8.24,8.26,8.23,8.24,1828068.0,6.7194,6.7358,6.7113,6.7194,1828068.0
2018-01-09 09:30:00,8.29,8.38,8.28,8.37,2095306.0,6.7602,6.8336,6.7521,6.8255,2095306.0
2018-01-09 10:00:00,8.37,8.37,8.33,8.35,688090.0,6.8255,6.8255,6.7928,6.8091,688090.0
2018-01-09 10:30:00,8.36,8.36,8.32,8.33,864792.0,6.8173,6.8173,6.7847,6.7928,864792.0
2018-01-09 11:00:00,8.33,8.36,8.33,8.35,773372.0,6.7928,6.8173,6.7928,6.8091,773372.0
2018-01-09 11:30:00,8.36,8.36,8.33,8.34,736462.0,6.8173,6.8173,6.7928,6.801,736462.0
2018-01-09 12:00:00,8.34,8.36,8.33,8.35,657676.0,6.801,6.8173,6.7928,6.8091,657676.0
2018-01-09 12:30:00,8.35,8.36,8.34,8.36,642632.0,6.8091,6.8173,6.801,6.8173,642632.0
2018-01-09 13:00:00,8.36,8.37,8.35,8.36,386720.0,6.8173,6.8255,6.8091,6.8173,386720.0
2018-01-09 13:30:00,8.35,8.35,8.34,8.34,572820.0,6.8091,6.8091,6.801,6.801,572820.0
2018-01-09 14:00:00,8.34,8.35,8.33,8.34,481234.0,6.801,6.8091,6.7928,6.801,481234.0
2018-01-09 14:30:00,8.35,8.37,8.34,8.36,686796.0,6.8091,6.8255,6.801,6.8173,686796.0
2018-01-09 15:00:00,8.36,8.37,8.35,8.36,895196.0,6.8173,6.8255,6.8091,6.8173,895196.0
2018-01-09 15:30:00,8.35,8.37,8.35,8.37,2359032.0,6.8091,6.8255,6.8091,6.8255,2359032.0
2018-01-10 09:30:00,8.35,8.43,8.35,8.42,1616576.0,6.8091,6.8744,6.8091,6.8662,1616576.0
2018-01-10 10:00:00,8.42,8.42,8.4,8.4,414802.0,6.8662,6.8662,6.8499,6.8499,414802.0
2018-01-10 10:30:00,8.4,8.41,8.4,8.4,1200274.0,6.8499,6.8581,6.8499,6.8499,1200274.0
2018-01-10 11:00:00,8.4,8.43,8.4,8.42,370028.0,6.8499,6.8744,6.8499,6.8662,370028.0
2018-01-10 11:30:00,8.43,8.44,8.42,8.43,561096.0,6.8744,6.8825,6.8662,6.8744,561096.0
2018-01-10 12:00:00,8.43,8.46,8.42,8.46,711164.0,6.8744,6.8989,6.8662,6.8989,711164.0
2018-01-10 12:30:00,8.46,8.47,8.45,8.45,884852.0,6.8989,6.907,6.8907,6.8907,884852.0
2018-01-10 13:00:00,8.46,8.47,8.45,8.46,692116.0,6.8989,6.907,6.8907,6.8989,692116.0
2018-01-10 13:30:00,8.46,8.49,8.46,8.49,1044202.0,6.8989,6.9233,6.8989,6.9233,1044202.0
2018-01-10 14:00:00,8.49,8.52,8.48,8.48,1408338.0,6.9233,6.9478,6.9152,6.9152,1408338.0
2018-01-10 14:30:00,8.48,8.58,8.48,8.52,2377044.0,6.9152,6.9967,6.9152,6.9478,2377044.0
2018-01-10 15:00:00,8.52,8.54,8.51,8.52,1081522.0,6.9478,6.9641,6.9396,6.9478,1081522.0
2018-01-10 15:30:00,8.52,8.53,8.49,8.49,2441824.0,6.9478,6.9559,6.9233,6.9233,2441824.0
2018-01-11 09:30:00,8.57,8.65,8.55,8.58,2094604.0,6.9886,7.0538,6.9722,6.9967,2094604.0
2018-01-11 10:00:00,8.58,8.69,8.57,8.67,2959878.0,6.9967,7.0864,6.9886,7.0701,2959878.0
2018-01-11 10:30:00,8.67,8.68,8.65,8.68,3223714.0,7.0701,7.0783,7.0538,7.0783,3223714.0
2018-01-11 11:00:00,8.68,8.68,8.59,8.63,10260944.0,7.0783,7.0783,7.0049,7.0375,10260944.0
2018-01-11 11:30:00,8.63,8.66,8.62,8.63,1366686.0,7.0375,7.0619,7.0293,7.0375,1366686.0
2018-01-11 12:00:00,8.63,8.63,8.61,8.62,1075980.0,7.0375,7.0375,7.0212,7.0293,1075980.0
2018-01-11 12:30:00,8.62,8.63,8.6,8.61,864650.0,7.0293,7.0375,7.013,7.0212,864650.0
2018-01-11 13:00:00,8.61,8.63,8.6,8.61,1072660.0,7.0212,7.0375,7.013,7.0212,1072660.0
2018-01-11 13:30:00,8.61,8.63,8.59,8.63,1179948.0,7.0212,7.0375,7.0049,7.0375,1179948.0
2018-01-11 14:00:00,8.63,8.64,8.63,8.63,1117850.0,7.0375,7.0456,7.0375,7.0375,1117850.0
2018-01-11 14:30:00,8.63,8.63,8.6,8.62,1434348.0,7.0375,7.0375,7.013,7.0293,1434348.0
2018-01-11 15:00:00,8.62,8.63,8.61,8.63,2163742.0,7.0293,7.0375,7.0212,7.0375,2163742.0
2018-01-11 15:30:00,8.63,8.63,8.62,8.63,4100434.0,7.0375,7.0375,7.0293,7.0375,4100434.0
2018-01-12 09:30:00,8.46,8.55,8.36,8.45,3500006.0,6.8989,6.9722,6.8173,6.8907,3500006.0
2018-01-12 10:00:00,8.45,8.46,8.38,8.4,2027452.0,6.8907,6.8989,6.8336,6.8499,2027452.0
2018-01-12 10:30:00,8.4,8.45,8.38,8.43,1008428.0,6.8499,6.8907,6.8336,6.8744,1008428.0
2018-01-12 11:00:00,8.43,8.45,8.42,8.43,504138.0,6.8744,6.8907,6.8662,6.8744,504138.0
2018-01-12 11:30:00,8.43,8.44,8.41,8.44,526140.0,6.8744,6.8825,6.8581,6.8825,526140.0
2018-01-12 12:00:00,8.44,8.46,8.43,8.43,905572.0,6.8825,6.8989,6.8744,6.8744,905572.0
2018-01-12 12:30:00,8.43,8.45,8.42,8.44,471180.0,6.8744,6.8907,6.8662,6.8825,471180.0
2018-01-12 13:00:00,8.44,8.45,8.43,8.44,298100.0,6.8825,6.8907,6.8744,6.8825,298100.0
2018-01-12 13:30:00,8.44,8.45,8.42,8.43,418158.0,6.8825,6.8907,6.8662,6.8744,418158.0
2018-01-12 14:00:00,8.43,8.45,8.43,8.44,423824.0,6.8744,6.8907,6.8744,6.8825,423824.0
2018-01-12 14:30:00,8.45,8.45,8.43,8.44,463262.0,6.8907,6.8907,6.8744,6.8825,463262.0
2018-01-12 15:00:00,8.44,8.44,8.43,8.43,896640.0,6.8825,6.8825,6.8744,6.8744,896640.0
2018-01-12 15:30:00,8.43,8.44,8.4,8.41,4500274.0,6.8744,6.8825,6.8499,6.8581,4500274.0
2018-01-16 09:30:00,8.87,9.12,8.85,9.05,9302196.0,7.2332,7.4371,7.2169,7.38,9302196.0
2018-01-16 10:00:00,9.04,9.06,8.98,8.99,3401628.0,7.3718,7.3881,7.3229,7.331,3401628.0
2018-01-16 10:30:00,8.99,8.99,8.88,8.9,3577284.0,7.331,7.331,7.2413,7.2577,3577284.0
2018-01-16 11:00:00,8.9,8.92,8.86,8.88,1945804.0,7.2577,7.274,7.225,7.2413,1945804.0
2018-01-16 11:30:00,8.88,8.88,8.85,8.88,1155554.0,7.2413,7.2413,7.2169,7.2413,1155554.0
2018-01-16 12:00:00,8.88,8.88,8.85,8.86,1373256.0,7.2413,7.2413,7.2169,7.225,1373256.0
2018-01-16 12:30:00,8.86,8.9,8.86,8.89,1556546.0,7.225,7.2577,7.225,7.2495,1556546.0
2018-01-16 13:00:00,8.89,8.93,8.88,8.88,1201202.0,7.2495,7.2821,7.2413,7.2413,1201202.0
2018-01-16 13:30:00,8.88,8.92,8.88,8.9,733416.0,7.2413,7.274,7.2413,7.2577,733416.0
2018-01-16 14:00:00,8.89,8.9,8.87,8.9,1018532.0,7.2495,7.2577,7.2332,7.2577,1018532.0
2018-01-16 14:30:00,8.9,8.9,8.87,8.89,637784.0,7.2577,7.2577,7.2332,7.2495,637784.0
2018-01-16 15:00:00,8.89,8.93,8.88,8.93,2303826.0,7.2495,7.2821,7.2413,7.2821,2303826.0
2018-01-16 15:30:00,8.93,8.93,8.88,8.88,2880854.0,7.2821,7.2821,7.2413,7.2413,2880854.0
2018-01-17 09:30:00,9.05,9.12,9.03,9.06,4597196.0,7.38,7.4371,7.3637,7.3881,4597196.0
2018-01-17 10:00:00,9.06,9.11,9.06,9.09,2784744.0,7.3881,7.4289,7.3881,7.4126,2784744.0
2018-01-17 10:30:00,9.09,9.13,9.08,9.08,1795938.0,7.4126,7.4452,7.4044,7.4044,1795938.0
2018-01-17 11:00:00,9.08,9.1,9.05,9.06,1728018.0,7.4044,7.4207,7.38,7.3881,1728018.0
2018-01-17 11:30:00,9.06,9.08,9.05,9.06,1558018.0,7.3881,7.4044,7.38,7.3881,1558018.0
2018-01-17 12:00:00,9.06,9.09,9.06,9.08,1072002.0,7.3881,7.4126,7.3881,7.4044,1072002.0
2018-01-17 12:30:00,9.08,9.08,9.06,9.08,605318.0,7.4044,7.4044,7.3881,7.4044,605318.0
2018-01-17 13:00:00,9.07,9.09,9.07,9.07,1106144.0,7.3963,7.4126,7.3963,7.3963,1106144.0
2018-01-17 13:30:00,9.07,9.08,9.07,9.08,519636.0,7.3963,7.4044,7.3963,7.4044,519636.0
2018-01-17 14:00:00,9.08,9.09,9.07,9.08,1851668.0,7.4044,7.4126,7.3963,7.4044,1851668.0
2018-01-17 14:30:00,9.08,9.08,9.06,9.07,1298792.0,7.4044,7.4044,7.3881,7.3963,1298792.0
2018-01-17 15:00:00,9.07,9.08,9.03,9.05,1358178.0,7.3963,7.4044,7.3637,7.38,1358178.0
2018-01-17 15:30:00,9.05,9.07,9.03,9.07,3568406.0,7.38,7.3963,7.3637,7.3963,3568406.0
2018-01-18 09:30:00,9.08,9.1,9.03,9.04,1488796.0,7.4044,7.4207,7.3637,7.3718,1488796.0
2018-01-18 10:00:00,9.04,9.05,9.02,9.03,866660.0,7.3718,7.38,7.3555,7.3637,866660.0
2018-01-18 10:30:00,9.03,9.03,8.99,8.99,1596440.0,7.3637,7.3637,7.331,7.331,1596440.0
2018-01-18 11:00:00,8.99,9.01,8.97,8.98,490244.0,7.331,7.3474,7.3147,7.3229,490244.0
2018-01-18 11:30:00,8.97,8.99,8.97,8.97,1001028.0,7.3147,7.331,7.3147,7.3147,1001028.0
2018-01-18 12:00:00,8.96,8.97,8.96,8.97,287272.0,7.3066,7.3147,7.3066,7.3147,287272.0
2018-01-18 12:30:00,8.97,8.99,8.97,8.97,506622.0,7.3147,7.331,7.3147,7.3147,506622.0
2018-01-18 13:00:00,8.97,8.97,8.92,8.92,1223858.0,7.3147,7.3147,7.274,7.274,1223858.0
2018-01-18 13:30:00,8.92,8.95,8.91,8.95,2132890.0,7.274,7.2984,7.2658,7.2984,2132890.0
2018-01-18 14:00:00,8.95,8.96,8.93,8.95,861444.0,7.2984,7.3066,7.2821,7.2984,861444.0
2018-01-18 14:30:00,8.95,8.97,8.95,8.97,768212.0,7.2984,7.3147,7.2984,7.3147,768212.0
2018-01-18 15:00:00,8.96,8.97,8.96,8.96,788460.0,7.3066,7.3147,7.3066,7.3066,788460.0
2018-01-18 15:30:00,8.96,8.97,8.95,8.96,2671616.0,7.3066,7.3147,7.2984,7.3066,2671616.0
2018-01-19 09:30:00,8.96,8.99,8.95,8.98,929034.0,7.3066,7.331,7.2984,7.3229,929034.0
2018-01-19 10:00:00,8.98,8.99,8.97,8.99,540546.0,7.3229,7.331,7.3147,7.331,540546.0
2018-01-19 10:30:00,8.99,8.99,8.97,8.97,299328.0,7.331,7.331,7.3147,7.3147,299328.0
2018-01-19 11:00:00,8.97,8.99,8.97,8.97,435930.0,7.3147,7.331,7.3147,7.3147,435930.0
2018-01-19 11:30:00,8.97,8.98,8.97,8.97,165956.0,7.3147,7.3229,7.3147,7.3147,165956.0
2018-01-19 12:00:00,8.97,9.0,8.97,8.99,311490.0,7.3147,7.3392,7.3147,7.331,311490.0
2018-01-19 12:30:00,8.99,8.99,8.98,8.98,201274.0,7.331,7.331,7.3229,7.3229,201274.0
2018-01-19 13:00:00,8.98,8.99,8.97,8.98,253444.0,7.3229,7.331,7.3147,7.3229,253444.0
2018-01-19 13:30:00,8.99,8.99,8.97,8.98,260384.0,7.331,7.331,7.3147,7.3229,260384.0
2018-01-19 14:00:00,8.98,8.99,8.97,8.99,476614.0,7.3229,7.331,7.3147,7.331,476614.0
2018-01-19 14:30:00,8.99,8.99,8.99,8.99,396584.0,7.331,7.331,7.331,7.331,396584.0
2018-01-19 15:00:00,8.99,8.99,8.98,8.99,555902.0,7.331,7.331,7.3229,7.331,555902.0
2018-01-19 15:30:00,8.99,9.0,8.99,9.0,1664458.0,7.331,7.3392,7.331,7.3392,1664458.0
2018-01-22 09:30:00,9.04,9.09,8.99,9.07,2759356.0,7.3718,7.4126,7.331,7.3963,2759356.0
2018-01-22 10:00:00,9.07,9.08,9.05,9.06,797620.0,7.3963,7.4044,7.38,7.3881,797620.0
2018-01-22 10:30:00,9.06,9.08,9.05,9.06,969298.0,7.3881,7.4044,7.38,7.3881,969298.0
2018-01-22 11:00:00,9.06,9.06,9.05,9.06,626832.0,7.3881,7.3881,7.38,7.3881,626832.0
2018-01-22 11:30:00,9.06,9.06,9.04,9.06,902770.0,7.3881,7.3881,7.3718,7.3881,902770.0
2018-01-22 12:00:00,9.06,9.06,9.05,9.06,492152.0,7.3881,7.3881,7.38,7.3881,492152.0
2018-01-22 12:30:00,9.06,9.07,9.06,9.06,293668.0,7.3881,7.3963,7.3881,7.3881,293668.0
2018-01-22 13:00:00,9.06,9.06,9.04,9.05,274104.0,7.3881,7.3881,7.3718,7.38,274104.0
2018-01-22 13:30:00,9.04,9.05,9.03,9.03,451978.0,7.3718,7.38,7.3637,7.3637,451978.0
2018-01-22 14:00:00,9.04,9.04,9.02,9.03,285710.0,7.3718,7.3718,7.3555,7.3637,285710.0
2018-01-22 14:30:00,9.03,9.03,9.01,9.02,799584.0,7.3637,7.3637,7.3474,7.3555,799584.0
2018-01-22 15:00:00,9.02,9.06,9.01,9.06,2863786.0,7.3555,7.3881,7.3474,7.3881,2863786.0
2018-01-22 15:30:00,9.06,9.15,9.06,9.15,6975190.0,7.3881,7.4615,7.3881,7.4615,6975190.0
2018-01-23 09:30:00,9.21,9.29,9.21,9.23,1869418.0,7.5105,7.5757,7.5105,7.5268,1869418.0
2018-01-23 10:00:00,9.23,9.24,9.22,9.24,513250.0,7.5268,7.5349,7.5186,7.5349,513250.0
2018-01-23 10:30:00,9.24,9.24,9.22,9.24,564286.0,7.5349,7.5349,7.5186,7.5349,564286.0
2018-01-23 11:00:00,9.24,9.24,9.18,9.19,729652.0,7.5349,7.5349,7.486,7.4941,729652.0
2018-01-23 11:30:00,9.19,9.24,9.18,9.23,958618.0,7.4941,7.5349,7.486,7.5268,958618.0
2018-01-23 12:00:00,9.23,9.24,9.21,9.22,669748.0,7.5268,7.5349,7.5105,7.5186,669748.0
2018-01-23 12:30:00,9.22,9.22,9.2,9.21,249200.0,7.5186,7.5186,7.5023,7.5105,249200.0
2018-01-23 13:00:00,9.21,9.22,9.2,9.21,306740.0,7.5105,7.5186,7.5023,7.5105,306740.0
2018-01-23 13:30:00,9.21,9.22,9.2,9.21,739626.0,7.5105,7.5186,7.5023,7.5105,739626.0
2018-01-23 14:00:00,9.21,9.22,9.2,9.21,374006.0,7.5105,7.5186,7.5023,7.5105,374006.0
2018-01-23 14:30:00,9.21,9.22,9.2,9.22,446934.0,7.5105,7.5186,7.5023,7.5186,446934.0
2018-01-23 15:00:00,9.22,9.22,9.2,9.22,795342.0,7.5186,7.5186,7.5023,7.5186,795342.0
2018-01-23 15:30:00,9.22,9.24,9.22,9.22,2081820.0,7.5186,7.5349,7.5186,7.5186,2081820.0
2018-01-24 09:30:00,9.3,9.36,9.28,9.33,1196764.0,7.5838,7.6328,7.5675,7.6083,1196764.0
2018-01-24 10:00:00,9.33,9.34,9.3,9.33,796710.0,7.6083,7.6165,7.5838,7.6083,796710.0
2018-01-24 10:30:00,9.33,9.33,9.29,9.3,674712.0,7.6083,7.6083,7.5757,7.5838,674712.0
2018-01-24 11:00:00,9.29,9.3,9.27,9.27,483460.0,7.5757,7.5838,7.5594,7.5594,483460.0
2018-01-24 11:30:00,9.27,9.29,9.26,9.27,1090478.0,7.5594,7.5757,7.5512,7.5594,1090478.0
2018-01-24 12:00:00,9.28,9.28,9.26,9.27,684536.0,7.5675,7.5675,7.5512,7.5594,684536.0
2018-01-24 12:30:00,9.28,9.28,9.25,9.25,1276570.0,7.5675,7.5675,7.5431,7.5431,1276570.0
2018-01-24 13:00:00,9.25,9.26,9.22,9.23,712020.0,7.5431,7.5512,7.5186,7.5268,712020.0
2018-01-24 13:30:00,9.23,9.25,9.22,9.24,1534506.0,7.5268,7.5431,7.5186,7.5349,1534506.0
2018-01-24 14:00:00,9.24,9.25,9.23,9.24,756614.0,7.5349,7.5431,7.5268,7.5349,756614.0
2018-01-24 14:30:00,9.24,9.26,9.24,9.25,1338450.0,7.5349,7.5512,7.5349,7.5431,1338450.0
2018-01-24 15:00:00,9.25,9.25,9.24,9.24,487126.0,7.5431,7.5431,7.5349,7.5349,487126.0
2018-01-24 15:30:00,9.24,9.25,9.23,9.23,2498360.0,7.5349,7.5431,7.5268,7.5268,2498360.0
2018-01-25 09:30:00,9.27,9.27,9.2,9.21,2177850.0,7.5594,7.5594,7.5023,7.5105,2177850.0
2018-01-25 10:00:00,9.2,9.21,9.18,9.2,569512.0,7.5023,7.5105,7.486,7.5023,569512.0
2018-01-25 10:30:00,9.2,9.22,9.2,9.22,700650.0,7.5023,7.5186,7.5023,7.5186,700650.0
2018-01-25 11:00:00,9.22,9.23,9.22,9.23,498952.0,7.5186,7.5268,7.5186,7.5268,498952.0
2018-01-25 11:30:00,9.23,9.23,9.22,9.23,234534.0,7.5268,7.5268,7.5186,7.5268,234534.0
2018-01-25 12:00:00,9.23,9.25,9.22,9.25,284442.0,7.5268,7.5431,7.5186,7.5431,284442.0
2018-01-25 12:30:00,9.25,9.25,9.24,9.25,254594.0,7.5431,7.5431,7.5349,7.5431,254594.0
2018-01-25 13:00:00,9.24,9.26,9.24,9.25,704280.0,7.5349,7.5512,7.5349,7.5431,704280.0
2018-01-25 13:30:00,9.25,9.26,9.24,9.25,231292.0,7.5431,7.5512,7.5349,7.5431,231292.0
2018-01-25 14:00:00,9.25,9.25,9.22,9.24,497974.0,7.5431,7.5431,7.5186,7.5349,497974.0
2018-01-25 14:30:00,9.24,9.24,9.22,9.22,359332.0,7.5349,7.5349,7.5186,7.5186,359332.0
2018-01-25 15:00:00,9.22,9.23,9.22,9.22,433786.0,7.5186,7.5268,7.5186,7.5186,433786.0
2018-01-25 15:30:00,9.22,9.23,9.22,9.23,1355868.0,7.5186,7.5268,7.5186,7.5268,1355868.0
2018-01-26 09:30:00,9.25,9.25,9.17,9.18,1498544.0,7.5431,7.5431,7.4778,7.486,1498544.0
2018-01-26 10:00:00,9.18,9.24,9.18,9.22,597684.0,7.486,7.5349,7.486,7.5186,597684.0
2018-01-26 10:30:00,9.22,9.26,9.22,9.23,670192.0,7.5186,7.5512,7.5186,7.5268,670192.0
2018-01-26 11:00:00,9.23,9.26,9.22,9.25,441344.0,7.5268,7.5512,7.5186,7.5431,441344.0
2018-01-26 11:30:00,9.25,9.28,9.25,9.26,786558.0,7.5431,7.5675,7.5431,7.5512,786558.0
2018-01-26 12:00:00,9.26,9.27,9.25,9.25,177816.0,7.5512,7.5594,7.5431,7.5431,177816.0
2018-01-26 12:30:00,9.26,9.27,9.24,9.26,634212.0,7.5512,7.5594,7.5349,7.5512,634212.0
2018-01-26 13:00:00,9.26,9.26,9.25,9.25,90046.0,7.5512,7.5512,7.5431,7.5431,90046.0
2018-01-26 13:30:00,9.26,9.26,9.24,9.26,558808.0,7.5512,7.5512,7.5349,7.5512,558808.0
2018-01-26 14:00:00,9.26,9.27,9.23,9.24,198292.0,7.5512,7.5594,7.5268,7.5349,198292.0
2018-01-26 14:30:00,9.24,9.25,9.24,9.25,215024.0,7.5349,7.5431,7.5349,7.5431,215024.0
2018-01-26 15:00:00,9.24,9.26,9.22,9.23,342168.0,7.5349,7.5512,7.5186,7.5268,342168.0
2018-01-26 15:30:00,9.23,9.26,9.23,9.25,816100.0,7.5268,7.5512,7.5268,7.5431,816100.0
2018-01-29 09:30:00,9.29,9.33,9.25,9.27,1882506.0,7.5757,7.6083,7.5431,7.5594,1882506.0
2018-01-29 10:00:00,9.27,9.3,9.25,9.3,741430.0,7.5594,7.5838,7.5431,7.5838,741430.0
2018-01-29 10:30:00,9.3,9.31,9.28,9.29,638758.0,7.5838,7.592,7.5675,7.5757,638758.0
2018-01-29 11:00:00,9.29,9.31,9.28,9.3,675324.0,7.5757,7.592,7.5675,7.5838,675324.0
2018-01-29 11:30:00,9.3,9.31,9.3,9.31,982816.0,7.5838,7.592,7.5838,7.592,982816.0
2018-01-29 12:00:00,9.31,9.33,9.3,9.32,1511256.0,7.592,7.6083,7.5838,7.6002,1511256.0
2018-01-29 12:30:00,9.32,9.33,9.31,9.32,407208.0,7.6002,7.6083,7.592,7.6002,407208.0
2018-01-29 13:00:00,9.32,9.34,9.31,9.31,682372.0,7.6002,7.6165,7.592,7.592,682372.0
2018-01-29 13:30:00,9.31,9.32,9.31,9.31,238064.0,7.592,7.6002,7.592,7.592,238064.0
2018-01-29 14:00:00,9.31,9.31,9.29,9.3,596608.0,7.592,7.592,7.5757,7.5838,596608.0
2018-01-29 14:30:00,9.3,9.31,9.29,9.31,489612.0,7.5838,7.592,7.5757,7.592,489612.0
2018-01-29 15:00:00,9.31,9.31,9.29,9.3,869918.0,7.592,7.592,7.5757,7.5838,869918.0
2018-01-29 15:30:00,9.29,9.3,9.27,9.28,1746474.0,7.5757,7.5838,7.5594,7.5675,1746474.0
2018-01-30 09:30:00,9.12,9.19,9.09,9.11,1812782.0,7.4371,7.4941,7.4126,7.4289,1812782.0
2018-01-30 10:00:00,9.11,9.16,9.09,9.16,814934.0,7.4289,7.4697,7.4126,7.4697,814934.0
2018-01-30 10:30:00,9.16,9.18,9.14,9.15,740888.0,7.4697,7.486,7.4534,7.4615,740888.0
2018-01-30 11:00:00,9.15,9.16,9.14,9.15,875452.0,7.4615,7.4697,7.4534,7.4615,875452.0
2018-01-30 11:30:00,9.15,9.17,9.14,9.15,765846.0,7.4615,7.4778,7.4534,7.4615,765846.0
2018-01-30 12:00:00,9.15,9.16,9.13,9.14,919770.0,7.4615,7.4697,7.4452,7.4534,919770.0
2018-01-30 12:30:00,9.13,9.16,9.13,9.13,881480.0,7.4452,7.4697,7.4452,7.4452,881480.0
2018-01-30 13:00:00,9.13,9.15,9.12,9.13,750742.0,7.4452,7.4615,7.4371,7.4452,750742.0
2018-01-30 13:30:00,9.13,9.13,9.12,9.13,317252.0,7.4452,7.4452,7.4371,7.4452,317252.0
2018-01-30 14:00:00,9.13,9.13,9.13,9.13,165250.0,7.4452,7.4452,7.4452,7.4452,165250.0
2018-01-30 14:30:00,9.13,9.13,9.11,9.13,561558.0,7.4452,7.4452,7.4289,7.4452,561558.0
2018-01-30 15:00:00,9.13,9.14,9.12,9.13,582410.0,7.4452,7.4534,7.4371,7.4452,582410.0
2018-01-30 15:30:00,9.13,9.14,9.12,9.13,2375104.0,7.4452,7.4534,7.4371,7.4452,2375104.0
2018-01-31 09:30:00,9.13,9.13,9.03,9.05,3799876.0,7.4452,7.4452,7.3637,7.38,3799876.0
2018-01-31 10:00:00,9.04,9.06,9.02,9.04,1435098.0,7.3718,7.3881,7.3555,7.3718,1435098.0
2018-01-31 10:30:00,9.04,9.04,8.99,8.99,1939620.0,7.3718,7.3718,7.331,7.331,1939620.0
2018-01-31 11:00:00,8.99,9.02,8.97,8.99,1729480.0,7.331,7.3555,7.3147,7.331,1729480.0
2018-01-31 11:30:00,8.99,9.01,8.99,9.0,666034.0,7.331,7.3474,7.331,7.3392,666034.0
2018-01-31 12:00:00,9.0,9.02,8.99,9.01,938376.0,7.3392,7.3555,7.331,7.3474,938376.0
2018-01-31 12:30:00,9.01,9.02,9.01,9.01,301378.0,7.3474,7.3555,7.3474,7.3474,301378.0
2018-01-31 13:00:00,9.01,9.02,9.01,9.01,452784.0,7.3474,7.3555,7.3474,7.3474,452784.0
2018-01-31 13:30:00,9.01,9.04,9.01,9.04,466256.0,7.3474,7.3718,7.3474,7.3718,466256.0
2018-01-31 14:00:00,9.04,9.05,8.99,9.0,1291602.0,7.3718,7.38,7.331,7.3392,1291602.0
2018-01-31 14:30:00,9.0,9.01,8.97,9.0,875918.0,7.3392,7.3474,7.3147,7.3392,875918.0
2018-01-31 15:00:00,9.0,9.01,8.99,9.01,712904.0,7.3392,7.3474,7.331,7.3474,712904.0
2018-01-31 15:30:00,9.01,9.02,9.0,9.01,2881412.0,7.3474,7.3555,7.3392,7.3474,2881412.0
2018-02-01 09:30:00,9.05,9.05,8.93,8.98,1707144.0,7.38,7.38,7.2821,7.3229,1707144.0
2018-02-01 10:00:00,8.99,9.0,8.96,8.97,1598242.0,7.331,7.3392,7.3066,7.3147,1598242.0
2018-02-01 10:30:00,8.97,8.97,8.95,8.97,725322.0,7.3147,7.3147,7.2984,7.3147,725322.0
2018-02-01 11:00:00,8.97,9.0,8.96,8.98,1142264.0,7.3147,7.3392,7.3066,7.3229,1142264.0
2018-02-01 11:30:00,8.98,9.0,8.97,9.0,492080.0,7.3229,7.3392,7.3147,7.3392,492080.0
2018-02-01 12:00:00,8.99,9.0,8.97,8.99,251222.0,7.331,7.3392,7.3147,7.331,251222.0
2018-02-01 12:30:00,8.99,8.99,8.97,8.98,347764.0,7.331,7.331,7.3147,7.3229,347764.0
2018-02-01 13:00:00,8.98,8.99,8.97,8.98,404244.0,7.3229,7.331,7.3147,7.3229,404244.0
2018-02-01 13:30:00,8.98,8.98,8.95,8.96,500302.0,7.3229,7.3229,7.2984,7.3066,500302.0
2018-02-01 14:00:00,8.96,8.96,8.94,8.95,456654.0,7.3066,7.3066,7.2903,7.2984,456654.0
2018-02-01 14:30:00,8.95,8.97,8.94,8.97,617310.0,7.2984,7.3147,7.2903,7.3147,617310.0
2018-02-01 15:00:00,8.97,8.97,8.96,8.97,712738.0,7.3147,7.3147,7.3066,7.3147,712738.0
2018-02-01 15:30:00,8.97,8.97,8.95,8.97,1423548.0,7.3147,7.3147,7.2984,7.3147,1423548.0
2018-02-02 09:30:00,8.93,8.97,8.87,8.9,2241252.0,7.2821,7.3147,7.2332,7.2577,2241252.0
2018-02-02 10:00:00,8.9,8.92,8.88,8.91,787538.0,7.2577,7.274,7.2413,7.2658,787538.0
2018-02-02 10:30:00,8.91,8.93,8.9,8.93,758152.0,7.2658,7.2821,7.2577,7.2821,758152.0
2018-02-02 11:00:00,8.93,8.96,8.92,8.95,580252.0,7.2821,7.3066,7.274,7.2984,580252.0
2018-02-02 11:30:00,8.95,8.96,8.94,8.95,420876.0,7.2984,7.3066,7.2903,7.2984,420876.0
2018-02-02 12:00:00,8.95,8.96,8.94,8.96,1094410.0,7.2984,7.3066,7.2903,7.3066,1094410.0
2018-02-02 12:30:00,8.96,8.98,8.95,8.97,627318.0,7.3066,7.3229,7.2984,7.3147,627318.0
2018-02-02 13:00:00,8.97,8.97,8.96,8.97,363934.0,7.3147,7.3147,7.3066,7.3147,363934.0
2018-02-02 13:30:00,8.97,8.97,8.94,8.95,481308.0,7.3147,7.3147,7.2903,7.2984,481308.0
2018-02-02 14:00:00,8.95,8.95,8.9,8.9,961518.0,7.2984,7.2984,7.2577,7.2577,961518.0
2018-02-02 14:30:00,8.9,8.93,8.9,8.9,1050562.0,7.2577,7.2821,7.2577,7.2577,1050562.0
2018-02-02 15:00:00,8.9,8.91,8.88,8.9,1161090.0,7.2577,7.2658,7.2413,7.2577,1161090.0
2018-02-02 15:30:00,8.9,8.9,8.87,8.88,3966036.0,7.2577,7.2577,7.2332,7.2413,3966036.0
2018-02-05 09:30:00,8.83,8.89,8.83,8.87,939718.0,7.2006,7.2495,7.2006,7.2332,939718.0
2018-02-05 10:00:00,8.87,8.9,8.87,8.9,273648.0,7.2332,7.2577,7.2332,7.2577,273648.0
2018-02-05 10:30:00,8.9,8.94,8.88,8.93,700708.0,7.2577,7.2903,7.2413,7.2821,700708.0
2018-02-05 11:00:00,8.93,8.94,8.9,8.9,555458.0,7.2821,7.2903,7.2577,7.2577,555458.0
2018-02-05 11:30:00,8.9,8.9,8.86,8.88,539050.0,7.2577,7.2577,7.225,7.2413,539050.0
2018-02-05 12:00:00,8.88,8.88,8.84,8.87,799476.0,7.2413,7.2413,7.2087,7.2332,799476.0
2018-02-05 12:30:00,8.87,8.9,8.86,8.89,353500.0,7.2332,7.2577,7.225,7.2495,353500.0
2018-02-05 13:00:00,8.89,8.89,8.85,8.86,447588.0,7.2495,7.2495,7.2169,7.225,447588.0
2018-02-05 13:30:00,8.86,8.88,8.86,8.88,407954.0,7.225,7.2413,7.225,7.2413,407954.0
2018-02-05 14:00:00,8.88,8.88,8.86,8.87,411998.0,7.2413,7.2413,7.225,7.2332,411998.0
2018-02-05 14:30:00,8.87,8.87,8.79,8.79,933684.0,7.2332,7.2332,7.168,7.168,933684.0
2018-02-05 15:00:00,8.79,8.79,8.66,8.78,3231370.0,7.168,7.168,7.0619,7.1598,3231370.0
2018-02-05 15:30:00,8.78,8.79,8.69,8.69,2560394.0,7.1598,7.168,7.0864,7.0864,2560394.0
2018-02-06 09:30:00,8.57,8.67,8.55,8.61,1424964.0,6.9886,7.0701,6.9722,7.0212,1424964.0
2018-02-06 10:00:00,8.61,8.64,8.53,8.56,2296518.0,7.0212,7.0456,6.9559,6.9804,2296518.0
2018-02-06 10:30:00,8.56,8.65,8.52,8.62,1465582.0,6.9804,7.0538,6.9478,7.0293,1465582.0
2018-02-06 11:00:00,8.63,8.63,8.58,8.62,990996.0,7.0375,7.0375,6.9967,7.0293,990996.0
2018-02-06 11:30:00,8.62,8.66,8.6,8.65,810726.0,7.0293,7.0619,7.013,7.0538,810726.0
2018-02-06 12:00:00,8.65,8.7,8.65,8.7,383988.0,7.0538,7.0946,7.0538,7.0946,383988.0
2018-02-06 12:30:00,8.7,8.72,8.67,8.69,285598.0,7.0946,7.1109,7.0701,7.0864,285598.0
2018-02-06 13:00:00,8.69,8.7,8.65,8.69,362398.0,7.0864,7.0946,7.0538,7.0864,362398.0
2018-02-06 13:30:00,8.69,8.69,8.65,8.66,292414.0,7.0864,7.0864,7.0538,7.0619,292414.0
2018-02-06 14:00:00,8.65,8.68,8.63,8.65,470042.0,7.0538,7.0783,7.0375,7.0538,470042.0
2018-02-06 14:30:00,8.65,8.74,8.65,8.73,474730.0,7.0538,7.1272,7.0538,7.119,474730.0
2018-02-06 15:00:00,8.73,8.77,8.72,8.75,1200698.0,7.119,7.1516,7.1109,7.1353,1200698.0
2018-02-06 15:30:00,8.74,8.76,8.71,8.74,1960074.0,7.1272,7.1435,7.1027,7.1272,1960074.0
2018-02-07 09:30:00,8.66,8.78,8.65,8.78,773394.0,7.0619,7.1598,7.0538,7.1598,773394.0
2018-02-07 10:00:00,8.77,8.82,8.77,8.81,862542.0,7.1516,7.1924,7.1516,7.1843,862542.0
2018-02-07 10:30:00,8.81,8.85,8.81,8.84,680296.0,7.1843,7.2169,7.1843,7.2087,680296.0
2018-02-07 11:00:00,8.84,8.87,8.84,8.87,642290.0,7.2087,7.2332,7.2087,7.2332,642290.0
2018-02-07 11:30:00,8.87,8.88,8.85,8.87,644520.0,7.2332,7.2413,7.2169,7.2332,644520.0
2018-02-07 12:00:00,8.87,8.88,8.85,8.85,507004.0,7.2332,7.2413,7.2169,7.2169,507004.0
2018-02-07 12:30:00,8.85,8.85,8.81,8.81,439094.0,7.2169,7.2169,7.1843,7.1843,439094.0
2018-02-07 13:00:00,8.81,8.82,8.77,8.79,460636.0,7.1843,7.1924,7.1516,7.168,460636.0
2018-02-07 13:30:00,8.79,8.81,8.78,8.8,318512.0,7.168,7.1843,7.1598,7.1761,318512.0
2018-02-07 14:00:00,8.79,8.79,8.77,8.79,286736.0,7.168,7.168,7.1516,7.168,286736.0
2018-02-07 14:30:00,8.79,8.8,8.73,8.76,368888.0,7.168,7.1761,7.119,7.1435,368888.0
2018-02-07 15:00:00,8.77,8.8,8.76,8.8,492780.0,7.1516,7.1761,7.1435,7.1761,492780.0
2018-02-07 15:30:00,8.8,8.8,8.74,8.75,2092620.0,7.1761,7.1761,7.1272,7.1353,2092620.0
2018-02-08 09:30:00,8.81,8.87,8.8,8.8,511398.0,7.1843,7.2332,7.1761,7.1761,511398.0
2018-02-08 10:00:00,8.8,8.81,8.76,8.76,414656.0,7.1761,7.1843,7.1435,7.1435,414656.0
2018-02-08 10:30:00,8.76,8.77,8.71,8.72,824128.0,7.1435,7.1516,7.1027,7.1109,824128.0
2018-02-08 11:00:00,8.72,8.72,8.67,8.68,464078.0,7.1109,7.1109,7.0701,7.0783,464078.0
2018-02-08 11:30:00,8.67,8.72,8.67,8.7,429020.0,7.0701,7.1109,7.0701,7.0946,429020.0
2018-02-08 12:00:00,8.7,8.71,8.65,8.66,300726.0,7.0946,7.1027,7.0538,7.0619,300726.0
2018-02-08 12:30:00,8.66,8.68,8.62,8.63,356678.0,7.0619,7.0783,7.0293,7.0375,356678.0
2018-02-08 13:00:00,8.63,8.68,8.63,8.64,554252.0,7.0375,7.0783,7.0375,7.0456,554252.0
2018-02-08 13:30:00,8.65,8.7,8.63,8.69,480078.0,7.0538,7.0946,7.0375,7.0864,480078.0
2018-02-08 14:00:00,8.68,8.7,8.65,8.65,416410.0,7.0783,7.0946,7.0538,7.0538,416410.0
2018-02-08 14:30:00,8.65,8.65,8.62,8.65,438346.0,7.0538,7.0538,7.0293,7.0538,438346.0
2018-02-08 15:00:00,8.65,8.68,8.63,8.66,1038188.0,7.0538,7.0783,7.0375,7.0619,1038188.0
2018-02-08 15:30:00,8.66,8.68,8.56,8.56,2551494.0,7.0619,7.0783,6.9804,6.9804,2551494.0
2018-02-09 09:30:00,8.6,8.78,8.6,8.76,2565212.0,7.013,7.1598,7.013,7.1435,2565212.0
2018-02-09 10:00:00,8.76,8.77,8.64,8.65,3326498.0,7.1435,7.1516,7.0456,7.0538,3326498.0
2018-02-09 10:30:00,8.65,8.65,8.53,8.55,2237360.0,7.0538,7.0538,6.9559,6.9722,2237360.0
2018-02-09 11:00:00,8.55,8.56,8.49,8.52,5684124.0,6.9722,6.9804,6.9233,6.9478,5684124.0
2018-02-09 11:30:00,8.52,8.54,8.51,8.52,564722.0,6.9478,6.9641,6.9396,6.9478,564722.0
2018-02-09 12:00:00,8.52,8.53,8.47,8.48,1923772.0,6.9478,6.9559,6.907,6.9152,1923772.0
2018-02-09 12:30:00,8.48,8.53,8.44,8.53,941960.0,6.9152,6.9559,6.8825,6.9559,941960.0
2018-02-09 13:00:00,8.53,8.55,8.47,8.49,930564.0,6.9559,6.9722,6.907,6.9233,930564.0
2018-02-09 13:30:00,8.49,8.56,8.45,8.53,686914.0,6.9233,6.9804,6.8907,6.9559,686914.0
2018-02-09 14:00:00,8.53,8.65,8.53,8.59,653652.0,6.9559,7.0538,6.9559,7.0049,653652.0
2018-02-09 14:30:00,8.59,8.61,8.56,8.57,592406.0,7.0049,7.0212,6.9804,6.9886,592406.0
2018-02-09 15:00:00,8.56,8.63,8.53,8.61,1073066.0,6.9804,7.0375,6.9559,7.0212,1073066.0
2018-02-09 15:30:00,8.61,8.71,8.6,8.69,2618714.0,7.0212,7.1027,7.013,7.0864,2618714.0
2018-02-12 09:30:00,8.63,8.74,8.61,8.7,2360598.0,7.0375,7.1272,7.0212,7.0946,2360598.0
2018-02-12 10:00:00,8.7,8.73,8.69,8.7,1056102.0,7.0946,7.119,7.0864,7.0946,1056102.0
2018-02-12 10:30:00,8.7,8.71,8.67,8.68,424492.0,7.0946,7.1027,7.0701,7.0783,424492.0
2018-02-12 11:00:00,8.68,8.71,8.68,8.7,443006.0,7.0783,7.1027,7.0783,7.0946,443006.0
2018-02-12 11:30:00,8.7,8.72,8.68,8.71,878290.0,7.0946,7.1109,7.0783,7.1027,878290.0
2018-02-12 12:00:00,8.72,8.72,8.69,8.71,1512584.0,7.1109,7.1109,7.0864,7.1027,1512584.0
2018-02-12 12:30:00,8.71,8.72,8.7,8.71,883150.0,7.1027,7.1109,7.0946,7.1027,883150.0
2018-02-12 13:00:00,8.71,8.72,8.7,8.71,212020.0,7.1027,7.1109,7.0946,7.1027,212020.0
2018-02-12 13:30:00,8.71,8.76,8.71,8.75,508252.0,7.1027,7.1435,7.1027,7.1353,508252.0
2018-02-12 14:00:00,8.75,8.79,8.74,8.79,1899444.0,7.1353,7.168,7.1272,7.168,1899444.0
2018-02-12 14:30:00,8.79,8.81,8.79,8.81,1375796.0,7.168,7.1843,7.168,7.1843,1375796.0
2018-02-12 15:00:00,8.81,8.86,8.81,8.85,2175838.0,7.1843,7.225,7.1843,7.2169,2175838.0
2018-02-12 15:30:00,8.85,8.85,8.79,8.81,3243288.0,7.2169,7.2169,7.168,7.1843,3243288.0
2018-02-13 09:30:00,8.79,8.79,8.72,8.75,559988.0,7.168,7.168,7.1109,7.1353,559988.0
2018-02-13 10:00:00,8.75,8.79,8.75,8.78,377232.0,7.1353,7.168,7.1353,7.1598,377232.0
2018-02-13 10:30:00,8.78,8.8,8.77,8.78,293870.0,7.1598,7.1761,7.1516,7.1598,293870.0
2018-02-13 11:00:00,8.78,8.79,8.75,8.75,421468.0,7.1598,7.168,7.1353,7.1353,421468.0
2018-02-13 11:30:00,8.75,8.76,8.72,8.72,645936.0,7.1353,7.1435,7.1109,7.1109,645936.0
2018-02-13 12:00:00,8.72,8.73,8.7,8.71,489836.0,7.1109,7.119,7.0946,7.1027,489836.0
2018-02-13 12:30:00,8.7,8.71,8.69,8.69,392012.0,7.0946,7.1027,7.0864,7.0864,392012.0
2018-02-13 13:00:00,8.69,8.71,8.68,8.71,523680.0,7.0864,7.1027,7.0783,7.1027,523680.0
2018-02-13 13:30:00,8.7,8.72,8.7,8.72,329018.0,7.0946,7.1109,7.0946,7.1109,329018.0
2018-02-13 14:00:00,8.72,8.74,8.71,8.72,1246154.0,7.1109,7.1272,7.1027,7.1109,1246154.0
2018-02-13 14:30:00,8.72,8.72,8.7,8.7,878716.0,7.1109,7.1109,7.0946,7.0946,878716.0
2018-02-13 15:00:00,8.7,8.72,8.69,8.72,1024350.0,7.0946,7.1109,7.0864,7.1109,1024350.0
2018-02-13 15:30:00,8.72,8.74,8.72,8.74,1437258.0,7.1109,7.1272,7.1109,7.1272,1437258.0
2018-02-14 09:30:00,8.63,8.65,8.6,8.65,2146282.0,7.0375,7.0538,7.013,7.0538,2146282.0
2018-02-14 10:00:00,8.65,8.7,8.63,8.69,655178.0,7.0538,7.0946,7.0375,7.0864,655178.0
2018-02-14 10:30:00,8.69,8.7,8.68,8.69,383810.0,7.0864,7.0946,7.0783,7.0864,383810.0
2018-02-14 11:00:00,8.69,8.7,8.67,8.69,813784.0,7.0864,7.0946,7.0701,7.0864,813784.0
2018-02-14 11:30:00,8.69,8.7,8.66,8.68,700788.0,7.0864,7.0946,7.0619,7.0783,700788.0
2018-02-14 12:00:00,8.68,8.72,8.67,8.72,651494.0,7.0783,7.1109,7.0701,7.1109,651494.0
2018-02-14 12:30:00,8.72,8.73,8.71,8.72,450540.0,7.1109,7.119,7.1027,7.1109,450540.0
2018-02-14 13:00:00,8.72,8.74,8.71,8.72,271818.0,7.1109,7.1272,7.1027,7.1109,271818.0
2018-02-14 13:30:00,8.72,8.74,8.72,8.72,530740.0,7.1109,7.1272,7.1109,7.1109,530740.0
2018-02-14 14:00:00,8.72,8.74,8.72,8.73,1322978.0,7.1109,7.1272,7.1109,7.119,1322978.0
2018-02-14 14:30:00,8.73,8.76,8.72,8.76,530822.0,7.119,7.1435,7.1109,7.1435,530822.0
2018-02-14 15:00:00,8.76,8.77,8.74,8.76,658786.0,7.1435,7.1516,7.1272,7.1435,658786.0
2018-02-14 15:30:00,8.76,8.79,8.76,8.78,2176728.0,7.1435,7.168,7.1435,7.1598,2176728.0
2018-02-15 09:30:00,8.82,8.85,8.79,8.85,1069152.0,7.1924,7.2169,7.168,7.2169,1069152.0
2018-02-15 10:00:00,8.85,8.85,8.79,8.8,339490.0,7.2169,7.2169,7.168,7.1761,339490.0
2018-02-15 10:30:00,8.8,8.8,8.74,8.74,855788.0,7.1761,7.1761,7.1272,7.1272,855788.0
2018-02-15 11:00:00,8.74,8.76,8.71,8.74,834618.0,7.1272,7.1435,7.1027,7.1272,834618.0
2018-02-15 11:30:00,8.74,8.74,8.73,8.73,552610.0,7.1272,7.1272,7.119,7.119,552610.0
2018-02-15 12:00:00,8.73,8.75,8.72,8.74,390154.0,7.119,7.1353,7.1109,7.1272,390154.0
2018-02-15 12:30:00,8.74,8.75,8.74,8.75,396268.0,7.1272,7.1353,7.1272,7.1353,396268.0
2018-02-15 13:00:00,8.75,8.79,8.74,8.79,1812804.0,7.1353,7.168,7.1272,7.168,1812804.0
2018-02-15 13:30:00,8.79,8.82,8.78,8.82,293266.0,7.168,7.1924,7.1598,7.1924,293266.0
2018-02-15 14:00:00,8.82,8.84,8.81,8.84,722674.0,7.1924,7.2087,7.1843,7.2087,722674.0
2018-02-15 14:30:00,8.84,8.85,8.82,8.83,313178.0,7.2087,7.2169,7.1924,7.2006,313178.0
2018-02-15 15:00:00,8.83,8.84,8.83,8.83,287534.0,7.2006,7.2087,7.2006,7.2006,287534.0
2018-02-15 15:30:00,8.83,8.83,8.8,8.81,1800994.0,7.2006,7.2006,7.1761,7.1843,1800994.0
2018-02-16 09:30:00,8.81,8.84,8.8,8.81,993810.0,7.1843,7.2087,7.1761,7.1843,993810.0
2018-02-16 10:00:00,8.82,8.84,8.79,8.83,419094.0,7.1924,7.2087,7.168,7.2006,419094.0
2018-02-16 10:30:00,8.83,8.84,8.8,8.8,447578.0,7.2006,7.2087,7.1761,7.1761,447578.0
2018-02-16 11:00:00,8.8,8.83,8.8,8.82,274270.0,7.1761,7.2006,7.1761,7.1924,274270.0
2018-02-16 11:30:00,8.81,8.84,8.81,8.83,204534.0,7.1843,7.2087,7.1843,7.2006,204534.0
2018-02-16 12:00:00,8.83,8.83,8.81,8.83,157158.0,7.2006,7.2006,7.1843,7.2006,157158.0
2018-02-16 12:30:00,8.83,8.85,8.81,8.83,233482.0,7.2006,7.2169,7.1843,7.2006,233482.0
2018-02-16 13:00:00,8.83,8.84,8.81,8.81,112224.0,7.2006,7.2087,7.1843,7.1843,112224.0
2018-02-16 13:30:00,8.82,8.84,8.81,8.83,167218.0,7.1924,7.2087,7.1843,7.2006,167218.0
2018-02-16 14:00:00,8.83,8.84,8.78,8.8,386074.0,7.2006,7.2087,7.1598,7.1761,386074.0
2018-02-16 14:30:00,8.8,8.81,8.79,8.8,355752.0,7.1761,7.1843,7.168,7.1761,355752.0
2018-02-16 15:00:00,8.8,8.81,8.79,8.8,444090.0,7.1761,7.1843,7.168,7.1761,444090.0
2018-02-16 15:30:00,8.8,8.81,8.79,8.79,1153974.0,7.1761,7.1843,7.168,7.168,1153974.0
2018-02-20 09:30:00,8.75,8.82,8.75,8.79,957276.0,7.1353,7.1924,7.1353,7.168,957276.0
2018-02-20 10:00:00,8.79,8.81,8.79,8.81,558102.0,7.168,7.1843,7.168,7.1843,558102.0
2018-02-20 10:30:00,8.81,8.81,8.79,8.79,548484.0,7.1843,7.1843,7.168,7.168,548484.0
2018-02-20 11:00:00,8.8,8.81,8.79,8.81,227874.0,7.1761,7.1843,7.168,7.1843,227874.0
2018-02-20 11:30:00,8.81,8.84,8.81,8.84,245312.0,7.1843,7.2087,7.1843,7.2087,245312.0
2018-02-20 12:00:00,8.84,8.86,8.83,8.85,254626.0,7.2087,7.225,7.2006,7.2169,254626.0
2018-02-20 12:30:00,8.86,8.86,8.84,8.85,198068.0,7.225,7.225,7.2087,7.2169,198068.0
2018-02-20 13:00:00,8.85,8.85,8.81,8.82,178050.0,7.2169,7.2169,7.1843,7.1924,178050.0
2018-02-20 13:30:00,8.82,8.84,8.82,8.83,206626.0,7.1924,7.2087,7.1924,7.2006,206626.0
2018-02-20 14:00:00,8.83,8.84,8.81,8.82,416964.0,7.2006,7.2087,7.1843,7.1924,416964.0
2018-02-20 14:30:00,8.83,8.86,8.82,8.83,347588.0,7.2006,7.225,7.1924,7.2006,347588.0
2018-02-20 15:00:00,8.83,8.83,8.79,8.81,627064.0,7.2006,7.2006,7.168,7.1843,627064.0
2018-02-20 15:30:00,8.81,8.83,8.8,8.81,1058982.0,7.1843,7.2006,7.1761,7.1843,1058982.0
2018-02-21 09:30:00,8.89,8.99,8.89,8.96,962170.0,7.2495,7.331,7.2495,7.3066,962170.0
2018-02-21 10:00:00,8.96,9.0,8.95,8.98,633252.0,7.3066,7.3392,7.2984,7.3229,633252.0
2018-02-21 10:30:00,8.99,9.0,8.96,8.96,639982.0,7.331,7.3392,7.3066,7.3066,639982.0
2018-02-21 11:00:00,8.96,8.99,8.96,8.98,429362.0,7.3066,7.331,7.3066,7.3229,429362.0
2018-02-21 11:30:00,8.98,8.99,8.97,8.98,215574.0,7.3229,7.331,7.3147,7.3229,215574.0
2018-02-21 12:00:00,8.98,8.99,8.97,8.97,165922.0,7.3229,7.331,7.3147,7.3147,165922.0
2018-02-21 12:30:00,8.97,8.97,8.96,8.97,123398.0,7.3147,7.3147,7.3066,7.3147,123398.0
2018-02-21 13:00:00,8.97,8.98,8.97,8.97,189314.0,7.3147,7.3229,7.3147,7.3147,189314.0
2018-02-21 13:30:00,8.97,8.97,8.95,8.96,224222.0,7.3147,7.3147,7.2984,7.3066,224222.0
2018-02-21 14:00:00,8.96,8.99,8.95,8.97,627208.0,7.3066,7.331,7.2984,7.3147,627208.0
2018-02-21 14:30:00,8.97,8.97,8.93,8.93,479162.0,7.3147,7.3147,7.2821,7.2821,479162.0
2018-02-21 15:00:00,8.93,8.94,8.87,8.9,783002.0,7.2821,7.2903,7.2332,7.2577,783002.0
2018-02-21 15:30:00,8.9,8.93,8.84,8.84,1751550.0,7.2577,7.2821,7.2087,7.2087,1751550.0
2018-02-22 09:30:00,8.94,8.96,8.9,8.9,1330256.0,7.2903,7.3066,7.2577,7.2577,1330256.0
2018-02-22 10:00:00,8.91,8.94,8.9,8.91,265294.0,7.2658,7.2903,7.2577,7.2658,265294.0
2018-02-22 10:30:00,8.91,8.91,8.89,8.9,288650.0,7.2658,7.2658,7.2495,7.2577,288650.0
2018-02-22 11:00:00,8.9,8.9,8.89,8.9,564440.0,7.2577,7.2577,7.2495,7.2577,564440.0
2018-02-22 11:30:00,8.9,8.93,8.88,8.93,264374.0,7.2577,7.2821,7.2413,7.2821,264374.0
2018-02-22 12:00:00,8.93,8.94,8.92,8.92,302366.0,7.2821,7.2903,7.274,7.274,302366.0
2018-02-22 12:30:00,8.92,8.92,8.88,8.9,433162.0,7.274,7.274,7.2413,7.2577,433162.0
2018-02-22 13:00:00,8.9,8.9,8.88,8.89,453028.0,7.2577,7.2577,7.2413,7.2495,453028.0
2018-02-22 13:30:00,8.9,8.9,8.85,8.88,548580.0,7.2577,7.2577,7.2169,7.2413,548580.0
2018-02-22 14:00:00,8.88,8.9,8.88,8.9,300922.0,7.2413,7.2577,7.2413,7.2577,300922.0
2018-02-22 14:30:00,8.9,8.91,8.87,8.87,819344.0,7.2577,7.2658,7.2332,7.2332,819344.0
2018-02-22 15:00:00,8.87,8.9,8.87,8.89,459668.0,7.2332,7.2577,7.2332,7.2495,459668.0
2018-02-22 15:30:00,8.89,8.9,8.88,8.9,1297764.0,7.2495,7.2577,7.2413,7.2577,1297764.0
2018-02-23 09:30:00,8.92,8.95,8.88,8.88,451540.0,7.274,7.2984,7.2413,7.2413,451540.0
2018-02-23 10:00:00,8.88,8.9,8.87,8.87,450664.0,7.2413,7.2577,7.2332,7.2332,450664.0
2018-02-23 10:30:00,8.87,8.89,8.87,8.88,1492724.0,7.2332,7.2495,7.2332,7.2413,1492724.0
2018-02-23 11:00:00,8.88,8.9,8.87,8.88,465450.0,7.2413,7.2577,7.2332,7.2413,465450.0
2018-02-23 11:30:00,8.89,8.91,8.88,8.91,160484.0,7.2495,7.2658,7.2413,7.2658,160484.0
2018-02-23 12:00:00,8.91,8.92,8.89,8.9,243668.0,7.2658,7.274,7.2495,7.2577,243668.0
2018-02-23 12:30:00,8.9,8.9,8.88,8.88,245970.0,7.2577,7.2577,7.2413,7.2413,245970.0
2018-02-23 13:00:00,8.89,8.89,8.88,8.88,166250.0,7.2495,7.2495,7.2413,7.2413,166250.0
2018-02-23 13:30:00,8.89,8.9,8.88,8.89,155126.0,7.2495,7.2577,7.2413,7.2495,155126.0
2018-02-23 14:00:00,8.89,8.9,8.88,8.9,180724.0,7.2495,7.2577,7.2413,7.2577,180724.0
2018-02-23 14:30:00,8.9,8.93,8.9,8.92,216272.0,7.2577,7.2821,7.2577,7.274,216272.0
2018-02-23 15:00:00,8.92,8.94,8.92,8.94,674972.0,7.274,7.2903,7.274,7.2903,674972.0
2018-02-23 15:30:00,8.94,8.98,8.93,8.98,1627190.0,7.2903,7.3229,7.2821,7.3229,1627190.0
2018-02-26 09:30:00,8.92,8.94,8.81,8.85,1524742.0,7.274,7.2903,7.1843,7.2169,1524742.0
2018-02-26 10:00:00,8.84,8.86,8.83,8.83,629024.0,7.2087,7.225,7.2006,7.2006,629024.0
2018-02-26 10:30:00,8.83,8.85,8.82,8.84,170464.0,7.2006,7.2169,7.1924,7.2087,170464.0
2018-02-26 11:00:00,8.83,8.85,8.83,8.84,290732.0,7.2006,7.2169,7.2006,7.2087,290732.0
2018-02-26 11:30:00,8.84,8.85,8.84,8.85,197610.0,7.2087,7.2169,7.2087,7.2169,197610.0
2018-02-26 12:00:00,8.85,8.86,8.84,8.85,188112.0,7.2169,7.225,7.2087,7.2169,188112.0
2018-02-26 12:30:00,8.85,8.86,8.85,8.86,193112.0,7.2169,7.225,7.2169,7.225,193112.0
2018-02-26 13:00:00,8.86,8.86,8.85,8.86,182772.0,7.225,7.225,7.2169,7.225,182772.0
2018-02-26 13:30:00,8.86,8.87,8.84,8.84,336194.0,7.225,7.2332,7.2087,7.2087,336194.0
2018-02-26 14:00:00,8.84,8.86,8.83,8.84,431128.0,7.2087,7.225,7.2006,7.2087,431128.0
2018-02-26 14:30:00,8.84,8.86,8.84,8.85,316108.0,7.2087,7.225,7.2087,7.2169,316108.0
2018-02-26 15:00:00,8.85,8.86,8.84,8.86,537426.0,7.2169,7.225,7.2087,7.225,537426.0
2018-02-26 15:30:00,8.86,8.86,8.84,8.85,1416236.0,7.225,7.225,7.2087,7.2169,1416236.0
2018-02-27 09:30:00,8.86,8.88,8.85,8.88,1009490.0,7.225,7.2413,7.2169,7.2413,1009490.0
2018-02-27 10:00:00,8.88,8.88,8.87,8.88,509490.0,7.2413,7.2413,7.2332,7.2413,509490.0
2018-02-27 10:30:00,8.88,8.88,8.82,8.83,749784.0,7.2413,7.2413,7.1924,7.2006,749784.0
2018-02-27 11:00:00,8.82,8.86,8.81,8.83,404420.0,7.1924,7.225,7.1843,7.2006,404420.0
2018-02-27 11:30:00,8.82,8.83,8.77,8.78,688576.0,7.1924,7.2006,7.1516,7.1598,688576.0
2018-02-27 12:00:00,8.78,8.8,8.77,8.79,489934.0,7.1598,7.1761,7.1516,7.168,489934.0
2018-02-27 12:30:00,8.79,8.81,8.78,8.81,289290.0,7.168,7.1843,7.1598,7.1843,289290.0
2018-02-27 13:00:00,8.81,8.81,8.78,8.8,540098.0,7.1843,7.1843,7.1598,7.1761,540098.0
2018-02-27 13:30:00,8.81,8.82,8.8,8.81,231600.0,7.1843,7.1924,7.1761,7.1843,231600.0
2018-02-27 14:00:00,8.81,8.81,8.79,8.8,500352.0,7.1843,7.1843,7.168,7.1761,500352.0
2018-02-27 14:30:00,8.8,8.81,8.79,8.8,596288.0,7.1761,7.1843,7.168,7.1761,596288.0
2018-02-27 15:00:00,8.8,8.8,8.78,8.78,522060.0,7.1761,7.1761,7.1598,7.1598,522060.0
2018-02-27 15:30:00,8.79,8.79,8.76,8.77,2239534.0,7.168,7.168,7.1435,7.1516,2239534.0
2018-02-28 09:30:00,8.96,8.99,8.94,8.96,3084238.0,7.3066,7.331,7.2903,7.3066,3084238.0
2018-02-28 10:00:00,8.96,8.96,8.93,8.94,1170656.0,7.3066,7.3066,7.2821,7.2903,1170656.0
2018-02-28 10:30:00,8.94,8.94,8.9,8.91,887348.0,7.2903,7.2903,7.2577,7.2658,887348.0
2018-02-28 11:00:00,8.91,8.91,8.89,8.9,1150046.0,7.2658,7.2658,7.2495,7.2577,1150046.0
2018-02-28 11:30:00,8.9,8.9,8.88,8.9,616278.0,7.2577,7.2577,7.2413,7.2577,616278.0
2018-02-28 12:00:00,8.9,8.9,8.89,8.9,526588.0,7.2577,7.2577,7.2495,7.2577,526588.0
2018-02-28 12:30:00,8.9,8.93,8.89,8.93,609502.0,7.2577,7.2821,7.2495,7.2821,609502.0
2018-02-28 13:00:00,8.93,8.93,8.91,8.93,266176.0,7.2821,7.2821,7.2658,7.2821,266176.0
2018-02-28 13:30:00,8.92,8.93,8.9,8.93,758456.0,7.274,7.2821,7.2577,7.2821,758456.0
2018-02-28 14:00:00,8.93,8.94,8.92,8.93,507892.0,7.2821,7.2903,7.274,7.2821,507892.0
2018-02-28 14:30:00,8.92,8.93,8.9,8.9,700100.0,7.274,7.2821,7.2577,7.2577,700100.0
2018-02-28 15:00:00,8.9,8.91,8.88,8.9,1079224.0,7.2577,7.2658,7.2413,7.2577,1079224.0
2018-02-28 15:30:00,8.9,8.9,8.83,8.84,3589874.0,7.2577,7.2577,7.2006,7.2087,3589874.0
2018-03-01 09:30:00,8.86,8.9,8.73,8.77,1499358.0,7.225,7.2577,7.119,7.1516,1499358.0
2018-03-01 10:00:00,8.77,8.83,8.76,8.82,1073130.0,7.1516,7.2006,7.1435,7.1924,1073130.0
2018-03-01 10:30:00,8.82,8.85,8.8,8.8,398882.0,7.1924,7.2169,7.1761,7.1761,398882.0
2018-03-01 11:00:00,8.8,8.81,8.77,8.78,371050.0,7.1761,7.1843,7.1516,7.1598,371050.0
2018-03-01 11:30:00,8.78,8.81,8.78,8.79,412944.0,7.1598,7.1843,7.1598,7.168,412944.0
2018-03-01 12:00:00,8.79,8.8,8.76,8.77,291254.0,7.168,7.1761,7.1435,7.1516,291254.0
2018-03-01 12:30:00,8.76,8.78,8.74,8.76,703878.0,7.1435,7.1598,7.1272,7.1435,703878.0
2018-03-01 13:00:00,8.76,8.77,8.73,8.75,850898.0,7.1435,7.1516,7.119,7.1353,850898.0
2018-03-01 13:30:00,8.74,8.75,8.7,8.71,531034.0,7.1272,7.1353,7.0946,7.1027,531034.0
2018-03-01 14:00:00,8.71,8.74,8.69,8.74,608412.0,7.1027,7.1272,7.0864,7.1272,608412.0
2018-03-01 14:30:00,8.74,8.75,8.72,8.74,496934.0,7.1272,7.1353,7.1109,7.1272,496934.0
2018-03-01 15:00:00,8.74,8.79,8.74,8.78,545996.0,7.1272,7.168,7.1272,7.1598,545996.0
2018-03-01 15:30:00,8.78,8.79,8.74,8.75,1775642.0,7.1598,7.168,7.1272,7.1353,1775642.0
2018-03-02 09:30:00,8.74,8.82,8.72,8.74,964194.0,7.1272,7.1924,7.1109,7.1272,964194.0
2018-03-02 10:00:00,8.74,8.79,8.74,8.78,442272.0,7.1272,7.168,7.1272,7.1598,442272.0
2018-03-02 10:30:00,8.78,8.84,8.77,8.82,427744.0,7.1598,7.2087,7.1516,7.1924,427744.0
2018-03-02 11:00:00,8.83,8.85,8.81,8.84,348458.0,7.2006,7.2169,7.1843,7.2087,348458.0
2018-03-02 11:30:00,8.85,8.87,8.84,8.87,294294.0,7.2169,7.2332,7.2087,7.2332,294294.0
2018-03-02 12:00:00,8.87,8.88,8.86,8.88,206994.0,7.2332,7.2413,7.225,7.2413,206994.0
2018-03-02 12:30:00,8.88,8.88,8.86,8.87,222974.0,7.2413,7.2413,7.225,7.2332,222974.0
2018-03-02 13:00:00,8.87,8.87,8.83,8.85,280394.0,7.2332,7.2332,7.2006,7.2169,280394.0
2018-03-02 13:30:00,8.85,8.86,8.84,8.85,296054.0,7.2169,7.225,7.2087,7.2169,296054.0
2018-03-02 14:00:00,8.85,8.88,8.85,8.86,251338.0,7.2169,7.2413,7.2169,7.225,251338.0
2018-03-02 14:30:00,8.86,8.88,8.85,8.87,334620.0,7.225,7.2413,7.2169,7.2332,334620.0
2018-03-02 15:00:00,8.87,8.88,8.84,8.86,711086.0,7.2332,7.2413,7.2087,7.225,711086.0
2018-03-02 15:30:00,8.86,8.9,8.86,8.88,1275718.0,7.225,7.2577,7.225,7.2413,1275718.0
2018-03-05 09:30:00,8.82,8.93,8.8,8.9,492198.0,7.1924,7.2821,7.1761,7.2577,492198.0
2018-03-05 10:00:00,8.9,8.92,8.89,8.91,261882.0,7.2577,7.274,7.2495,7.2658,261882.0
2018-03-05 10:30:00,8.91,8.92,8.9,8.92,180440.0,7.2658,7.274,7.2577,7.274,180440.0
2018-03-05 11:00:00,8.92,8.95,8.92,8.94,171024.0,7.274,7.2984,7.274,7.2903,171024.0
2018-03-05 11:30:00,8.94,8.96,8.93,8.95,246224.0,7.2903,7.3066,7.2821,7.2984,246224.0
2018-03-05 12:00:00,8.96,8.96,8.94,8.95,192182.0,7.3066,7.3066,7.2903,7.2984,192182.0
2018-03-05 12:30:00,8.95,8.96,8.95,8.96,139850.0,7.2984,7.3066,7.2984,7.3066,139850.0
2018-03-05 13:00:00,8.96,8.97,8.95,8.96,237544.0,7.3066,7.3147,7.2984,7.3066,237544.0
2018-03-05 13:30:00,8.96,8.96,8.95,8.96,290678.0,7.3066,7.3066,7.2984,7.3066,290678.0
2018-03-05 14:00:00,8.96,8.97,8.94,8.96,318300.0,7.3066,7.3147,7.2903,7.3066,318300.0
2018-03-05 14:30:00,8.96,8.99,8.95,8.99,685032.0,7.3066,7.331,7.2984,7.331,685032.0
2018-03-05 15:00:00,8.99,8.99,8.97,8.98,871988.0,7.331,7.331,7.3147,7.3229,871988.0
2018-03-05 15:30:00,8.98,9.02,8.98,9.01,2794120.0,7.3229,7.3555,7.3229,7.3474,2794120.0
2018-03-06 09:30:00,8.97,9.04,8.94,9.03,1875006.0,7.3147,7.3718,7.2903,7.3637,1875006.0
2018-03-06 10:00:00,9.03,9.06,9.01,9.03,727088.0,7.3637,7.3881,7.3474,7.3637,727088.0
2018-03-06 10:30:00,9.03,9.04,9.02,9.03,1264738.0,7.3637,7.3718,7.3555,7.3637,1264738.0
2018-03-06 11:00:00,9.02,9.04,9.02,9.02,1307336.0,7.3555,7.3718,7.3555,7.3555,1307336.0
2018-03-06 11:30:00,9.02,9.04,9.02,9.03,1421828.0,7.3555,7.3718,7.3555,7.3637,1421828.0
2018-03-06 12:00:00,9.03,9.03,9.0,9.0,324882.0,7.3637,7.3637,7.3392,7.3392,324882.0
2018-03-06 12:30:00,9.0,9.02,9.0,9.02,246666.0,7.3392,7.3555,7.3392,7.3555,246666.0
2018-03-06 13:00:00,9.02,9.03,9.01,9.01,397698.0,7.3555,7.3637,7.3474,7.3474,397698.0
2018-03-06 13:30:00,9.01,9.02,8.99,8.99,637104.0,7.3474,7.3555,7.331,7.331,637104.0
2018-03-06 14:00:00,8.99,9.01,8.99,9.0,290462.0,7.331,7.3474,7.331,7.3392,290462.0
2018-03-06 14:30:00,9.0,9.02,9.0,9.02,497616.0,7.3392,7.3555,7.3392,7.3555,497616.0
2018-03-06 15:00:00,9.02,9.03,9.0,9.0,843750.0,7.3555,7.3637,7.3392,7.3392,843750.0
2018-03-06 15:30:00,9.0,9.01,8.99,8.99,1466394.0,7.3392,7.3474,7.331,7.331,1466394.0
2018-03-07 09:30:00,8.97,8.97,8.94,8.96,511828.0,7.3147,7.3147,7.2903,7.3066,511828.0
2018-03-07 10:00:00,8.96,8.96,8.92,8.93,395242.0,7.3066,7.3066,7.274,7.2821,395242.0
2018-03-07 10:30:00,8.93,8.97,8.93,8.97,320024.0,7.2821,7.3147,7.2821,7.3147,320024.0
2018-03-07 11:00:00,8.97,8.97,8.94,8.95,295704.0,7.3147,7.3147,7.2903,7.2984,295704.0
2018-03-07 11:30:00,8.95,8.95,8.93,8.94,243348.0,7.2984,7.2984,7.2821,7.2903,243348.0
2018-03-07 12:00:00,8.93,8.94,8.92,8.94,1204444.0,7.2821,7.2903,7.274,7.2903,1204444.0
2018-03-07 12:30:00,8.94,8.94,8.92,8.93,149622.0,7.2903,7.2903,7.274,7.2821,149622.0
2018-03-07 13:00:00,8.93,8.93,8.9,8.92,230176.0,7.2821,7.2821,7.2577,7.274,230176.0
2018-03-07 13:30:00,8.92,8.93,8.91,8.93,187328.0,7.274,7.2821,7.2658,7.2821,187328.0
2018-03-07 14:00:00,8.93,8.94,8.92,8.94,213328.0,7.2821,7.2903,7.274,7.2903,213328.0
2018-03-07 14:30:00,8.94,8.94,8.93,8.94,207014.0,7.2903,7.2903,7.2821,7.2903,207014.0
2018-03-07 15:00:00,8.94,8.95,8.93,8.95,310214.0,7.2903,7.2984,7.2821,7.2984,310214.0
2018-03-07 15:30:00,8.95,8.95,8.94,8.95,829028.0,7.2984,7.2984,7.2903,7.2984,829028.0
2018-03-08 09:30:00,8.95,8.96,8.9,8.93,596534.0,7.2984,7.3066,7.2577,7.2821,596534.0
2018-03-08 10:00:00,8.94,8.96,8.93,8.94,453236.0,7.2903,7.3066,7.2821,7.2903,453236.0
2018-03-08 10:30:00,8.94,8.95,8.94,8.94,160826.0,7.2903,7.2984,7.2903,7.2903,160826.0
2018-03-08 11:00:00,8.94,8.97,8.94,8.97,327040.0,7.2903,7.3147,7.2903,7.3147,327040.0
2018-03-08 11:30:00,8.97,8.97,8.96,8.97,186818.0,7.3147,7.3147,7.3066,7.3147,186818.0
2018-03-08 12:00:00,8.97,8.98,8.96,8.97,476668.0,7.3147,7.3229,7.3066,7.3147,476668.0
2018-03-08 12:30:00,8.97,8.99,8.97,8.99,220074.0,7.3147,7.331,7.3147,7.331,220074.0
2018-03-08 13:00:00,8.99,8.99,8.97,8.98,267824.0,7.331,7.331,7.3147,7.3229,267824.0
2018-03-08 13:30:00,8.98,8.99,8.97,8.99,201540.0,7.3229,7.331,7.3147,7.331,201540.0
2018-03-08 14:00:00,8.99,8.99,8.99,8.99,930140.0,7.331,7.331,7.331,7.331,930140.0
2018-03-08 14:30:00,8.99,9.01,8.99,9.01,593322.0,7.331,7.3474,7.331,7.3474,593322.0
2018-03-08 15:00:00,9.01,9.03,9.01,9.02,906994.0,7.3474,7.3637,7.3474,7.3555,906994.0
2018-03-08 15:30:00,9.02,9.02,8.99,9.02,1920566.0,7.3555,7.3555,7.331,7.3555,1920566.0
2018-03-09 09:30:00,9.03,9.1,9.02,9.07,3104674.0,7.3637,7.4207,7.3555,7.3963,3104674.0
2018-03-09 10:00:00,9.07,9.09,9.06,9.08,550574.0,7.3963,7.4126,7.3881,7.4044,550574.0
2018-03-09 10:30:00,9.08,9.08,9.06,9.06,143622.0,7.4044,7.4044,7.3881,7.3881,143622.0
2018-03-09 11:00:00,9.07,9.09,9.06,9.08,188048.0,7.3963,7.4126,7.3881,7.4044,188048.0
2018-03-09 11:30:00,9.08,9.1,9.08,9.08,185552.0,7.4044,7.4207,7.4044,7.4044,185552.0
2018-03-09 12:00:00,9.08,9.11,9.08,9.1,297774.0,7.4044,7.4289,7.4044,7.4207,297774.0
2018-03-09 12:30:00,9.1,9.11,9.07,9.08,491278.0,7.4207,7.4289,7.3963,7.4044,491278.0
2018-03-09 13:00:00,9.08,9.08,9.06,9.07,410782.0,7.4044,7.4044,7.3881,7.3963,410782.0
2018-03-09 13:30:00,9.07,9.1,9.06,9.09,843592.0,7.3963,7.4207,7.3881,7.4126,843592.0
2018-03-09 14:00:00,9.09,9.11,9.09,9.11,458212.0,7.4126,7.4289,7.4126,7.4289,458212.0
2018-03-09 14:30:00,9.11,9.13,9.1,9.1,554764.0,7.4289,7.4452,7.4207,7.4207,554764.0
2018-03-09 15:00:00,9.1,9.11,9.08,9.08,293494.0,7.4207,7.4289,7.4044,7.4044,293494.0
2018-03-09 15:30:00,9.08,9.09,9.06,9.09,1091520.0,7.4044,7.4126,7.3881,7.4126,1091520.0
2018-03-12 09:30:00,9.13,9.24,9.13,9.21,2633846.0,7.4452,7.5349,7.4452,7.5105,2633846.0
2018-03-12 10:00:00,9.21,9.24,9.19,9.21,1674356.0,7.5105,7.5349,7.4941,7.5105,1674356.0
2018-03-12 10:30:00,9.21,9.24,9.21,9.21,1117654.0,7.5105,7.5349,7.5105,7.5105,1117654.0
2018-03-12 11:00:00,9.21,9.22,9.2,9.22,441382.0,7.5105,7.5186,7.5023,7.5186,441382.0
2018-03-12 11:30:00,9.22,9.24,9.21,9.24,265294.0,7.5186,7.5349,7.5105,7.5349,265294.0
2018-03-12 12:00:00,9.24,9.24,9.24,9.24,405654.0,7.5349,7.5349,7.5349,7.5349,405654.0
2018-03-12 12:30:00,9.24,9.24,9.24,9.24,309360.0,7.5349,7.5349,7.5349,7.5349,309360.0
2018-03-12 13:00:00,9.24,9.24,9.24,9.24,319360.0,7.5349,7.5349,7.5349,7.5349,319360.0
2018-03-12 13:30:00,9.24,9.24,9.23,9.24,214458.0,7.5349,7.5349,7.5268,7.5349,214458.0
2018-03-12 14:00:00,9.24,9.24,9.22,9.22,329286.0,7.5349,7.5349,7.5186,7.5186,329286.0
2018-03-12 14:30:00,9.22,9.22,9.21,9.22,389340.0,7.5186,7.5186,7.5105,7.5186,389340.0
2018-03-12 15:00:00,9.22,9.22,9.22,9.22,276404.0,7.5186,7.5186,7.5186,7.5186,276404.0
2018-03-12 15:30:00,9.22,9.23,9.22,9.22,1423522.0,7.5186,7.5268,7.5186,7.5186,1423522.0
2018-03-13 09:30:00,9.22,9.27,9.22,9.23,499720.0,7.5186,7.5594,7.5186,7.5268,499720.0
2018-03-13 10:00:00,9.23,9.26,9.22,9.24,496402.0,7.5268,7.5512,7.5186,7.5349,496402.0
2018-03-13 10:30:00,9.24,9.24,9.2,9.21,405934.0,7.5349,7.5349,7.5023,7.5105,405934.0
2018-03-13 11:00:00,9.21,9.21,9.18,9.19,300120.0,7.5105,7.5105,7.486,7.4941,300120.0
2018-03-13 11:30:00,9.19,9.2,9.18,9.18,288050.0,7.4941,7.5023,7.486,7.486,288050.0
2018-03-13 12:00:00,9.18,9.18,9.15,9.18,264548.0,7.486,7.486,7.4615,7.486,264548.0
2018-03-13 12:30:00,9.17,9.19,9.17,9.18,144458.0,7.4778,7.4941,7.4778,7.486,144458.0
2018-03-13 13:00:00,9.18,9.19,9.18,9.19,109882.0,7.486,7.4941,7.486,7.4941,109882.0
2018-03-13 13:30:00,9.19,9.2,9.18,9.19,290924.0,7.4941,7.5023,7.486,7.4941,290924.0
2018-03-13 14:00:00,9.19,9.19,9.18,9.19,185802.0,7.4941,7.4941,7.486,7.4941,185802.0
2018-03-13 14:30:00,9.19,9.2,9.18,9.19,217688.0,7.4941,7.5023,7.486,7.4941,217688.0
2018-03-13 15:00:00,9.19,9.2,9.17,9.18,285060.0,7.4941,7.5023,7.4778,7.486,285060.0
2018-03-13 15:30:00,9.17,9.22,9.16,9.2,1794252.0,7.4778,7.5186,7.4697,7.5023,1794252.0
2018-03-14 09:30:00,9.23,9.24,9.19,9.2,503788.0,7.5268,7.5349,7.4941,7.5023,503788.0
2018-03-14 10:00:00,9.2,9.22,9.18,9.21,486550.0,7.5023,7.5186,7.486,7.5105,486550.0
2018-03-14 10:30:00,9.21,9.21,9.2,9.2,148486.0,7.5105,7.5105,7.5023,7.5023,148486.0
2018-03-14 11:00:00,9.2,9.2,9.17,9.19,185000.0,7.5023,7.5023,7.4778,7.4941,185000.0
2018-03-14 11:30:00,9.19,9.21,9.17,9.19,312108.0,7.4941,7.5105,7.4778,7.4941,312108.0
2018-03-14 12:00:00,9.19,9.22,9.19,9.2,262442.0,7.4941,7.5186,7.4941,7.5023,262442.0
2018-03-14 12:30:00,9.2,9.21,9.19,9.21,233426.0,7.5023,7.5105,7.4941,7.5105,233426.0
2018-03-14 13:00:00,9.21,9.22,9.2,9.22,200252.0,7.5105,7.5186,7.5023,7.5186,200252.0
2018-03-14 13:30:00,9.21,9.22,9.21,9.22,110270.0,7.5105,7.5186,7.5105,7.5186,110270.0
2018-03-14 14:00:00,9.22,9.22,9.21,9.22,132112.0,7.5186,7.5186,7.5105,7.5186,132112.0
2018-03-14 14:30:00,9.22,9.22,9.18,9.2,467796.0,7.5186,7.5186,7.486,7.5023,467796.0
2018-03-14 15:00:00,9.2,9.21,9.18,9.2,328630.0,7.5023,7.5105,7.486,7.5023,328630.0
2018-03-14 15:30:00,9.2,9.21,9.19,9.19,1139462.0,7.5023,7.5105,7.4941,7.4941,1139462.0
2018-03-15 09:30:00,9.22,9.24,9.17,9.18,551302.0,7.5186,7.5349,7.4778,7.486,551302.0
2018-03-15 10:00:00,9.18,9.2,9.15,9.18,375788.0,7.486,7.5023,7.4615,7.486,375788.0
2018-03-15 10:30:00,9.18,9.19,9.16,9.18,318980.0,7.486,7.4941,7.4697,7.486,318980.0
2018-03-15 11:00:00,9.18,9.21,9.18,9.21,224368.0,7.486,7.5105,7.486,7.5105,224368.0
2018-03-15 11:30:00,9.21,9.21,9.18,9.19,272842.0,7.5105,7.5105,7.486,7.4941,272842.0
2018-03-15 12:00:00,9.19,9.19,9.18,9.18,96666.0,7.4941,7.4941,7.486,7.486,96666.0
2018-03-15 12:30:00,9.18,9.19,9.17,9.18,186842.0,7.486,7.4941,7.4778,7.486,186842.0
2018-03-15 13:00:00,9.18,9.18,9.15,9.16,184862.0,7.486,7.486,7.4615,7.4697,184862.0
2018-03-15 13:30:00,9.17,9.18,9.14,9.15,243306.0,7.4778,7.486,7.4534,7.4615,243306.0
2018-03-15 14:00:00,9.15,9.17,9.15,9.16,196748.0,7.4615,7.4778,7.4615,7.4697,196748.0
2018-03-15 14:30:00,9.16,9.17,9.15,9.16,146926.0,7.4697,7.4778,7.4615,7.4697,146926.0
2018-03-15 15:00:00,9.16,9.18,9.15,9.18,349990.0,7.4697,7.486,7.4615,7.486,349990.0
2018-03-15 15:30:00,9.17,9.18,9.15,9.15,1871646.0,7.4778,7.486,7.4615,7.4615,1871646.0
2018-03-16 09:30:00,9.13,9.21,9.12,9.2,4360458.0,7.4452,7.5105,7.4371,7.5023,4360458.0
2018-03-16 10:00:00,9.2,9.21,9.18,9.19,464622.0,7.5023,7.5105,7.486,7.4941,464622.0
2018-03-16 10:30:00,9.19,9.2,9.18,9.18,188820.0,7.4941,7.5023,7.486,7.486,188820.0
2018-03-16 11:00:00,9.18,9.19,9.15,9.16,249868.0,7.486,7.4941,7.4615,7.4697,249868.0
2018-03-16 11:30:00,9.17,9.17,9.16,9.17,94716.0,7.4778,7.4778,7.4697,7.4778,94716.0
2018-03-16 12:00:00,9.17,9.17,9.14,9.15,233518.0,7.4778,7.4778,7.4534,7.4615,233518.0
2018-03-16 12:30:00,9.15,9.15,9.13,9.13,154752.0,7.4615,7.4615,7.4452,7.4452,154752.0
2018-03-16 13:00:00,9.13,9.13,9.12,9.13,131634.0,7.4452,7.4452,7.4371,7.4452,131634.0
2018-03-16 13:30:00,9.13,9.13,9.12,9.12,107522.0,7.4452,7.4452,7.4371,7.4371,107522.0
2018-03-16 14:00:00,9.13,9.13,9.12,9.13,237456.0,7.4452,7.4452,7.4371,7.4452,237456.0
2018-03-16 14:30:00,9.13,9.17,9.13,9.15,502380.0,7.4452,7.4778,7.4452,7.4615,502380.0
2018-03-16 15:00:00,9.15,9.17,9.15,9.17,275044.0,7.4615,7.4778,7.4615,7.4778,275044.0
2018-03-16 15:30:00,9.17,9.18,9.15,9.15,1372080.0,7.4778,7.486,7.4615,7.4615,1372080.0
2018-03-19 09:30:00,8.96,8.98,8.93,8.98,1355298.0,7.3066,7.3229,7.2821,7.3229,1355298.0
2018-03-19 10:00:00,8.98,9.02,8.98,9.01,1508238.0,7.3229,7.3555,7.3229,7.3474,1508238.0
2018-03-19 10:30:00,9.01,9.02,8.99,8.99,462662.0,7.3474,7.3555,7.331,7.331,462662.0
2018-03-19 11:00:00,8.99,8.99,8.96,8.97,275886.0,7.331,7.331,7.3066,7.3147,275886.0
2018-03-19 11:30:00,8.97,8.97,8.94,8.95,638706.0,7.3147,7.3147,7.2903,7.2984,638706.0
2018-03-19 12:00:00,8.95,8.97,8.94,8.95,503748.0,7.2984,7.3147,7.2903,7.2984,503748.0
2018-03-19 12:30:00,8.96,8.97,8.95,8.96,363632.0,7.3066,7.3147,7.2984,7.3066,363632.0
2018-03-19 13:00:00,8.96,8.97,8.94,8.95,464616.0,7.3066,7.3147,7.2903,7.2984,464616.0
2018-03-19 13:30:00,8.95,8.97,8.95,8.97,328578.0,7.2984,7.3147,7.2984,7.3147,328578.0
2018-03-19 14:00:00,8.97,8.99,8.97,8.99,279946.0,7.3147,7.331,7.3147,7.331,279946.0
2018-03-19 14:30:00,8.99,8.99,8.96,8.98,387922.0,7.331,7.331,7.3066,7.3229,387922.0
2018-03-19 15:00:00,8.98,8.99,8.97,8.98,569122.0,7.3229,7.331,7.3147,7.3229,569122.0
2018-03-19 15:30:00,8.97,8.99,8.97,8.99,2328210.0,7.3147,7.331,7.3147,7.331,2328210.0
2018-03-20 09:30:00,9.03,9.05,9.01,9.04,675044.0,7.3637,7.38,7.3474,7.3718,675044.0
2018-03-20 10:00:00,9.04,9.04,9.01,9.03,585612.0,7.3718,7.3718,7.3474,7.3637,585612.0
2018-03-20 10:30:00,9.03,9.06,9.03,9.06,824854.0,7.3637,7.3881,7.3637,7.3881,824854.0
2018-03-20 11:00:00,9.06,9.07,9.04,9.06,567780.0,7.3881,7.3963,7.3718,7.3881,567780.0
2018-03-20 11:30:00,9.05,9.06,9.04,9.05,361896.0,7.38,7.3881,7.3718,7.38,361896.0
2018-03-20 12:00:00,9.05,9.06,9.05,9.06,357276.0,7.38,7.3881,7.38,7.3881,357276.0
2018-03-20 12:30:00,9.06,9.08,9.06,9.07,233708.0,7.3881,7.4044,7.3881,7.3963,233708.0
2018-03-20 13:00:00,9.07,9.08,9.06,9.07,423212.0,7.3963,7.4044,7.3881,7.3963,423212.0
2018-03-20 13:30:00,9.06,9.09,9.06,9.08,713580.0,7.3881,7.4126,7.3881,7.4044,713580.0
2018-03-20 14:00:00,9.08,9.09,9.08,9.08,331474.0,7.4044,7.4126,7.4044,7.4044,331474.0
2018-03-20 14:30:00,9.08,9.1,9.07,9.1,707380.0,7.4044,7.4207,7.3963,7.4207,707380.0
2018-03-20 15:00:00,9.1,9.11,9.09,9.11,1407182.0,7.4207,7.4289,7.4126,7.4289,1407182.0
2018-03-20 15:30:00,9.11,9.13,9.1,9.11,3732860.0,7.4289,7.4452,7.4207,7.4289,3732860.0
2018-03-21 09:30:00,9.08,9.13,9.04,9.04,2288190.0,7.4044,7.4452,7.3718,7.3718,2288190.0
2018-03-21 10:00:00,9.04,9.06,9.03,9.06,1367358.0,7.3718,7.3881,7.3637,7.3881,1367358.0
2018-03-21 10:30:00,9.06,9.09,9.06,9.06,499496.0,7.3881,7.4126,7.3881,7.3881,499496.0
2018-03-21 11:00:00,9.06,9.07,9.05,9.07,209006.0,7.3881,7.3963,7.38,7.3963,209006.0
2018-03-21 11:30:00,9.07,9.08,9.06,9.06,407896.0,7.3963,7.4044,7.3881,7.3881,407896.0
2018-03-21 12:00:00,9.06,9.07,9.06,9.07,112804.0,7.3881,7.3963,7.3881,7.3963,112804.0
2018-03-21 12:30:00,9.07,9.07,9.06,9.06,400340.0,7.3963,7.3963,7.3881,7.3881,400340.0
2018-03-21 13:00:00,9.06,9.06,9.05,9.06,448856.0,7.3881,7.3881,7.38,7.3881,448856.0
2018-03-21 13:30:00,9.06,9.08,9.06,9.06,684676.0,7.3881,7.4044,7.3881,7.3881,684676.0
2018-03-21 14:00:00,9.07,9.1,9.06,9.06,897204.0,7.3963,7.4207,7.3881,7.3881,897204.0
2018-03-21 14:30:00,9.06,9.06,9.03,9.05,465234.0,7.3881,7.3881,7.3637,7.38,465234.0
2018-03-21 15:00:00,9.05,9.06,9.04,9.05,583400.0,7.38,7.3881,7.3718,7.38,583400.0
2018-03-21 15:30:00,9.05,9.06,9.02,9.02,2526046.0,7.38,7.3881,7.3555,7.3555,2526046.0
2018-03-22 09:30:00,8.93,8.97,8.9,8.92,1384238.0,7.2821,7.3147,7.2577,7.274,1384238.0
2018-03-22 10:00:00,8.92,8.98,8.9,8.97,1550094.0,7.274,7.3229,7.2577,7.3147,1550094.0
2018-03-22 10:30:00,8.97,8.97,8.93,8.93,1028774.0,7.3147,7.3147,7.2821,7.2821,1028774.0
2018-03-22 11:00:00,8.93,8.94,8.88,8.88,1297728.0,7.2821,7.2903,7.2413,7.2413,1297728.0
2018-03-22 11:30:00,8.88,8.89,8.86,8.88,1292740.0,7.2413,7.2495,7.225,7.2413,1292740.0
2018-03-22 12:00:00,8.88,8.93,8.87,8.93,480020.0,7.2413,7.2821,7.2332,7.2821,480020.0
2018-03-22 12:30:00,8.93,8.93,8.9,8.9,367046.0,7.2821,7.2821,7.2577,7.2577,367046.0
2018-03-22 13:00:00,8.9,8.95,8.9,8.95,264064.0,7.2577,7.2984,7.2577,7.2984,264064.0
2018-03-22 13:30:00,8.95,8.96,8.93,8.94,200392.0,7.2984,7.3066,7.2821,7.2903,200392.0
2018-03-22 14:00:00,8.94,8.94,8.9,8.9,204172.0,7.2903,7.2903,7.2577,7.2577,204172.0
2018-03-22 14:30:00,8.9,8.92,8.9,8.9,390510.0,7.2577,7.274,7.2577,7.2577,390510.0
2018-03-22 15:00:00,8.9,8.92,8.88,8.89,1360080.0,7.2577,7.274,7.2413,7.2495,1360080.0
2018-03-22 15:30:00,8.88,8.89,8.85,8.85,1827462.0,7.2413,7.2495,7.2169,7.2169,1827462.0
2018-03-23 09:30:00,8.99,9.03,8.97,8.99,1462868.0,7.331,7.3637,7.3147,7.331,1462868.0
2018-03-23 10:00:00,8.99,8.99,8.95,8.96,1044378.0,7.331,7.331,7.2984,7.3066,1044378.0
2018-03-23 10:30:00,8.96,8.98,8.96,8.97,442598.0,7.3066,7.3229,7.3066,7.3147,442598.0
2018-03-23 11:00:00,8.97,8.97,8.95,8.96,527586.0,7.3147,7.3147,7.2984,7.3066,527586.0
2018-03-23 11:30:00,8.96,8.97,8.91,8.91,761006.0,7.3066,7.3147,7.2658,7.2658,761006.0
2018-03-23 12:00:00,8.92,8.94,8.91,8.93,704106.0,7.274,7.2903,7.2658,7.2821,704106.0
2018-03-23 12:30:00,8.93,8.94,8.92,8.94,570956.0,7.2821,7.2903,7.274,7.2903,570956.0
2018-03-23 13:00:00,8.94,8.96,8.93,8.95,326990.0,7.2903,7.3066,7.2821,7.2984,326990.0
2018-03-23 13:30:00,8.96,8.98,8.94,8.97,228288.0,7.3066,7.3229,7.2903,7.3147,228288.0
2018-03-23 14:00:00,8.97,8.98,8.94,8.95,543668.0,7.3147,7.3229,7.2903,7.2984,543668.0
2018-03-23 14:30:00,8.96,8.96,8.92,8.92,659112.0,7.3066,7.3066,7.274,7.274,659112.0
2018-03-23 15:00:00,8.92,8.94,8.9,8.91,1144644.0,7.274,7.2903,7.2577,7.2658,1144644.0
2018-03-23 15:30:00,8.91,8.92,8.87,8.87,2803674.0,7.2658,7.274,7.2332,7.2332,2803674.0
2018-03-26 09:30:00,8.9,8.94,8.86,8.87,498536.0,7.2577,7.2903,7.225,7.2332,498536.0
2018-03-26 10:00:00,8.87,8.89,8.87,8.88,459778.0,7.2332,7.2495,7.2332,7.2413,459778.0
2018-03-26 10:30:00,8.88,8.88,8.84,8.85,386534.0,7.2413,7.2413,7.2087,7.2169,386534.0
2018-03-26 11:00:00,8.85,8.85,8.81,8.83,631330.0,7.2169,7.2169,7.1843,7.2006,631330.0
2018-03-26 11:30:00,8.83,8.87,8.83,8.86,404004.0,7.2006,7.2332,7.2006,7.225,404004.0
2018-03-26 12:00:00,8.86,8.89,8.85,8.88,246470.0,7.225,7.2495,7.2169,7.2413,246470.0
2018-03-26 12:30:00,8.88,8.9,8.87,8.88,223970.0,7.2413,7.2577,7.2332,7.2413,223970.0
2018-03-26 13:00:00,8.88,8.9,8.88,8.89,258550.0,7.2413,7.2577,7.2413,7.2495,258550.0
2018-03-26 13:30:00,8.89,8.9,8.88,8.88,205632.0,7.2495,7.2577,7.2413,7.2413,205632.0
2018-03-26 14:00:00,8.88,8.93,8.88,8.93,309934.0,7.2413,7.2821,7.2413,7.2821,309934.0
2018-03-26 14:30:00,8.93,8.93,8.9,8.92,563162.0,7.2821,7.2821,7.2577,7.274,563162.0
2018-03-26 15:00:00,8.92,8.96,8.92,8.95,808590.0,7.274,7.3066,7.274,7.2984,808590.0
2018-03-26 15:30:00,8.95,8.99,8.95,8.98,1936862.0,7.2984,7.331,7.2984,7.3229,1936862.0
2018-03-27 09:30:00,8.95,9.01,8.94,8.97,639250.0,7.2984,7.3474,7.2903,7.3147,639250.0
2018-03-27 10:00:00,8.96,8.97,8.93,8.96,355696.0,7.3066,7.3147,7.2821,7.3066,355696.0
2018-03-27 10:30:00,8.96,8.96,8.93,8.94,264124.0,7.3066,7.3066,7.2821,7.2903,264124.0
2018-03-27 11:00:00,8.94,8.97,8.93,8.97,325134.0,7.2903,7.3147,7.2821,7.3147,325134.0
2018-03-27 11:30:00,8.97,8.99,8.96,8.98,500920.0,7.3147,7.331,7.3066,7.3229,500920.0
2018-03-27 12:00:00,8.98,8.99,8.97,8.97,265224.0,7.3229,7.331,7.3147,7.3147,265224.0
2018-03-27 12:30:00,8.97,8.98,8.95,8.97,211056.0,7.3147,7.3229,7.2984,7.3147,211056.0
2018-03-27 13:00:00,8.97,9.01,8.97,8.97,265698.0,7.3147,7.3474,7.3147,7.3147,265698.0
2018-03-27 13:30:00,8.97,8.97,8.95,8.97,399982.0,7.3147,7.3147,7.2984,7.3147,399982.0
2018-03-27 14:00:00,8.97,8.98,8.94,8.94,545940.0,7.3147,7.3229,7.2903,7.2903,545940.0
2018-03-27 14:30:00,8.94,8.97,8.92,8.92,650030.0,7.2903,7.3147,7.274,7.274,650030.0
2018-03-27 15:00:00,8.92,8.93,8.88,8.88,825500.0,7.274,7.2821,7.2413,7.2413,825500.0
2018-03-27 15:30:00,8.88,8.88,8.81,8.86,2798964.0,7.2413,7.2413,7.1843,7.225,2798964.0
2018-03-28 09:30:00,8.83,8.83,8.75,8.81,1125052.0,7.2006,7.2006,7.1353,7.1843,1125052.0
2018-03-28 10:00:00,8.81,8.84,8.79,8.81,598880.0,7.1843,7.2087,7.168,7.1843,598880.0
2018-03-28 10:30:00,8.81,8.81,8.76,8.8,593796.0,7.1843,7.1843,7.1435,7.1761,593796.0
2018-03-28 11:00:00,8.8,8.82,8.8,8.81,314888.0,7.1761,7.1924,7.1761,7.1843,314888.0
2018-03-28 11:30:00,8.81,8.84,8.8,8.83,413368.0,7.1843,7.2087,7.1761,7.2006,413368.0
2018-03-28 12:00:00,8.83,8.87,8.83,8.85,847714.0,7.2006,7.2332,7.2006,7.2169,847714.0
2018-03-28 12:30:00,8.85,8.88,8.83,8.84,461202.0,7.2169,7.2413,7.2006,7.2087,461202.0
2018-03-28 13:00:00,8.83,8.84,8.81,8.84,252446.0,7.2006,7.2087,7.1843,7.2087,252446.0
2018-03-28 13:30:00,8.84,8.87,8.83,8.86,613720.0,7.2087,7.2332,7.2006,7.225,613720.0
2018-03-28 14:00:00,8.86,8.87,8.83,8.84,534822.0,7.225,7.2332,7.2006,7.2087,534822.0
2018-03-28 14:30:00,8.84,8.86,8.83,8.85,640136.0,7.2087,7.225,7.2006,7.2169,640136.0
2018-03-28 15:00:00,8.85,8.86,8.83,8.86,1324610.0,7.2169,7.225,7.2006,7.225,1324610.0
2018-03-28 15:30:00,8.86,8.88,8.85,8.85,1816380.0,7.225,7.2413,7.2169,7.2169,1816380.0
2018-03-29 09:30:00,8.88,8.88,8.81,8.85,1098686.0,7.2413,7.2413,7.1843,7.2169,1098686.0
2018-03-29 10:00:00,8.85,8.9,8.85,8.9,730374.0,7.2169,7.2577,7.2169,7.2577,730374.0
2018-03-29 10:30:00,8.9,8.95,8.89,8.95,765288.0,7.2577,7.2984,7.2495,7.2984,765288.0
2018-03-29 11:00:00,8.95,8.97,8.91,8.92,587274.0,7.2984,7.3147,7.2658,7.274,587274.0
2018-03-29 11:30:00,8.92,8.93,8.9,8.93,180942.0,7.274,7.2821,7.2577,7.2821,180942.0
2018-03-29 12:00:00,8.93,8.93,8.9,8.93,272810.0,7.2821,7.2821,7.2577,7.2821,272810.0
2018-03-29 12:30:00,8.93,8.96,8.91,8.95,286094.0,7.2821,7.3066,7.2658,7.2984,286094.0
2018-03-29 13:00:00,8.95,8.97,8.94,8.97,461506.0,7.2984,7.3147,7.2903,7.3147,461506.0
2018-03-29 13:30:00,8.97,8.98,8.95,8.97,317030.0,7.3147,7.3229,7.2984,7.3147,317030.0
2018-03-29 14:00:00,8.97,8.97,8.95,8.96,595796.0,7.3147,7.3147,7.2984,7.3066,595796.0
2018-03-29 14:30:00,8.96,8.97,8.95,8.96,409166.0,7.3066,7.3147,7.2984,7.3066,409166.0
2018-03-29 15:00:00,8.96,8.97,8.95,8.96,1184078.0,7.3066,7.3147,7.2984,7.3066,1184078.0
2018-03-29 15:30:00,8.96,8.97,8.93,8.93,1814378.0,7.3066,7.3147,7.2821,7.2821,1814378.0
2018-04-02 09:30:00,8.9,8.95,8.89,8.95,1158280.0,7.2577,7.2984,7.2495,7.2984,1158280.0
2018-04-02 10:00:00,8.94,8.95,8.88,8.88,680802.0,7.2903,7.2984,7.2413,7.2413,680802.0
2018-04-02 10:30:00,8.88,8.88,8.86,8.87,331432.0,7.2413,7.2413,7.225,7.2332,331432.0
2018-04-02 11:00:00,8.86,8.87,8.84,8.85,268906.0,7.225,7.2332,7.2087,7.2169,268906.0
2018-04-02 11:30:00,8.85,8.85,8.8,8.81,338142.0,7.2169,7.2169,7.1761,7.1843,338142.0
2018-04-02 12:00:00,8.82,8.83,8.8,8.81,369686.0,7.1924,7.2006,7.1761,7.1843,369686.0
2018-04-02 12:30:00,8.81,8.84,8.81,8.82,309934.0,7.1843,7.2087,7.1843,7.1924,309934.0
2018-04-02 13:00:00,8.82,8.83,8.79,8.79,293048.0,7.1924,7.2006,7.168,7.168,293048.0
2018-04-02 13:30:00,8.8,8.81,8.78,8.79,235246.0,7.1761,7.1843,7.1598,7.168,235246.0
2018-04-02 14:00:00,8.79,8.79,8.76,8.78,418042.0,7.168,7.168,7.1435,7.1598,418042.0
2018-04-02 14:30:00,8.77,8.79,8.76,8.78,336144.0,7.1516,7.168,7.1435,7.1598,336144.0
2018-04-02 15:00:00,8.78,8.79,8.77,8.77,696128.0,7.1598,7.168,7.1516,7.1516,696128.0
2018-04-02 15:30:00,8.77,8.8,8.75,8.78,1779772.0,7.1516,7.1761,7.1353,7.1598,1779772.0
2018-04-03 09:30:00,8.84,8.9,8.81,8.83,1005246.0,7.2087,7.2577,7.1843,7.2006,1005246.0
2018-04-03 10:00:00,8.83,8.84,8.78,8.79,834512.0,7.2006,7.2087,7.1598,7.168,834512.0
2018-04-03 10:30:00,8.79,8.84,8.79,8.84,496216.0,7.168,7.2087,7.168,7.2087,496216.0
2018-04-03 11:00:00,8.84,8.85,8.82,8.83,424986.0,7.2087,7.2169,7.1924,7.2006,424986.0
2018-04-03 11:30:00,8.83,8.84,8.81,8.81,443788.0,7.2006,7.2087,7.1843,7.1843,443788.0
2018-04-03 12:00:00,8.81,8.83,8.81,8.81,249768.0,7.1843,7.2006,7.1843,7.1843,249768.0
2018-04-03 12:30:00,8.81,8.82,8.79,8.81,368400.0,7.1843,7.1924,7.168,7.1843,368400.0
2018-04-03 13:00:00,8.81,8.81,8.79,8.81,327620.0,7.1843,7.1843,7.168,7.1843,327620.0
2018-04-03 13:30:00,8.81,8.81,8.8,8.81,199774.0,7.1843,7.1843,7.1761,7.1843,199774.0
2018-04-03 14:00:00,8.81,8.81,8.79,8.8,332524.0,7.1843,7.1843,7.168,7.1761,332524.0
2018-04-03 14:30:00,8.8,8.83,8.78,8.82,707834.0,7.1761,7.2006,7.1598,7.1924,707834.0
2018-04-03 15:00:00,8.82,8.86,8.81,8.85,697326.0,7.1924,7.225,7.1843,7.2169,697326.0
2018-04-03 15:30:00,8.85,8.85,8.82,8.85,1762918.0,7.2169,7.2169,7.1924,7.2169,1762918.0
2018-04-04 09:30:00,8.74,8.8,8.72,8.79,1503118.0,7.1272,7.1761,7.1109,7.168,1503118.0
2018-04-04 10:00:00,8.79,8.81,8.78,8.78,1741942.0,7.168,7.1843,7.1598,7.1598,1741942.0
2018-04-04 10:30:00,8.79,8.81,8.78,8.81,369006.0,7.168,7.1843,7.1598,7.1843,369006.0
2018-04-04 11:00:00,8.81,8.84,8.81,8.83,1234696.0,7.1843,7.2087,7.1843,7.2006,1234696.0
2018-04-04 11:30:00,8.83,8.84,8.82,8.84,813860.0,7.2006,7.2087,7.1924,7.2087,813860.0
2018-04-04 12:00:00,8.84,8.85,8.82,8.84,453536.0,7.2087,7.2169,7.1924,7.2087,453536.0
2018-04-04 12:30:00,8.84,8.86,8.84,8.85,792466.0,7.2087,7.225,7.2087,7.2169,792466.0
2018-04-04 13:00:00,8.85,8.85,8.81,8.84,570486.0,7.2169,7.2169,7.1843,7.2087,570486.0
2018-04-04 13:30:00,8.84,8.86,8.83,8.85,375498.0,7.2087,7.225,7.2006,7.2169,375498.0
2018-04-04 14:00:00,8.85,8.88,8.85,8.88,556298.0,7.2169,7.2413,7.2169,7.2413,556298.0
2018-04-04 14:30:00,8.88,8.9,8.88,8.9,1118160.0,7.2413,7.2577,7.2413,7.2577,1118160.0
2018-04-04 15:00:00,8.9,8.93,8.9,8.92,660044.0,7.2577,7.2821,7.2577,7.274,660044.0
2018-04-04 15:30:00,8.92,8.93,8.9,8.91,2261660.0,7.274,7.2821,7.2577,7.2658,2261660.0
2018-04-05 09:30:00,8.97,8.99,8.94,8.97,745764.0,7.3147,7.331,7.2903,7.3147,745764.0
2018-04-05 10:00:00,8.97,9.01,8.96,8.96,860768.0,7.3147,7.3474,7.3066,7.3066,860768.0
2018-04-05 10:30:00,8.96,8.99,8.95,8.98,881678.0,7.3066,7.331,7.2984,7.3229,881678.0
2018-04-05 11:00:00,8.98,9.01,8.97,8.97,406478.0,7.3229,7.3474,7.3147,7.3147,406478.0
2018-04-05 11:30:00,8.97,8.98,8.94,8.94,449176.0,7.3147,7.3229,7.2903,7.2903,449176.0
2018-04-05 12:00:00,8.94,8.97,8.94,8.95,237580.0,7.2903,7.3147,7.2903,7.2984,237580.0
2018-04-05 12:30:00,8.95,8.96,8.94,8.96,231634.0,7.2984,7.3066,7.2903,7.3066,231634.0
2018-04-05 13:00:00,8.96,8.97,8.94,8.95,386716.0,7.3066,7.3147,7.2903,7.2984,386716.0
2018-04-05 13:30:00,8.94,8.96,8.93,8.95,409032.0,7.2903,7.3066,7.2821,7.2984,409032.0
2018-04-05 14:00:00,8.95,8.97,8.95,8.96,348052.0,7.2984,7.3147,7.2984,7.3066,348052.0
2018-04-05 14:30:00,8.96,8.96,8.93,8.95,665058.0,7.3066,7.3066,7.2821,7.2984,665058.0
2018-04-05 15:00:00,8.95,8.96,8.93,8.95,1064550.0,7.2984,7.3066,7.2821,7.2984,1064550.0
2018-04-05 15:30:00,8.95,8.97,8.94,8.94,1718986.0,7.2984,7.3147,7.2903,7.2903,1718986.0
2018-04-06 09:30:00,8.81,8.82,8.74,8.76,1163472.0,7.1843,7.1924,7.1272,7.1435,1163472.0
2018-04-06 10:00:00,8.76,8.78,8.73,8.78,1094088.0,7.1435,7.1598,7.119,7.1598,1094088.0
2018-04-06 10:30:00,8.78,8.79,8.74,8.75,742908.0,7.1598,7.168,7.1272,7.1353,742908.0
2018-04-06 11:00:00,8.75,8.77,8.73,8.74,573244.0,7.1353,7.1516,7.119,7.1272,573244.0
2018-04-06 11:30:00,8.74,8.77,8.74,8.77,324340.0,7.1272,7.1516,7.1272,7.1516,324340.0
2018-04-06 12:00:00,8.77,8.77,8.72,8.73,389950.0,7.1516,7.1516,7.1109,7.119,389950.0
2018-04-06 12:30:00,8.73,8.78,8.72,8.78,499510.0,7.119,7.1598,7.1109,7.1598,499510.0
2018-04-06 13:00:00,8.78,8.78,8.75,8.77,325404.0,7.1598,7.1598,7.1353,7.1516,325404.0
2018-04-06 13:30:00,8.77,8.78,8.72,8.72,565816.0,7.1516,7.1598,7.1109,7.1109,565816.0
2018-04-06 14:00:00,8.72,8.74,8.72,8.73,455008.0,7.1109,7.1272,7.1109,7.119,455008.0
2018-04-06 14:30:00,8.73,8.74,8.7,8.72,718264.0,7.119,7.1272,7.0946,7.1109,718264.0
2018-04-06 15:00:00,8.72,8.75,8.7,8.74,1122174.0,7.1109,7.1353,7.0946,7.1272,1122174.0
2018-04-06 15:30:00,8.74,8.76,8.72,8.74,2424404.0,7.1272,7.1435,7.1109,7.1272,2424404.0
2018-04-09 09:30:00,8.74,8.76,8.68,8.76,1207580.0,7.1272,7.1435,7.0783,7.1435,1207580.0
2018-04-09 10:00:00,8.75,8.77,8.74,8.75,641946.0,7.1353,7.1516,7.1272,7.1353,641946.0
2018-04-09 10:30:00,8.75,8.77,8.74,8.74,316212.0,7.1353,7.1516,7.1272,7.1272,316212.0
2018-04-09 11:00:00,8.75,8.78,8.73,8.77,416594.0,7.1353,7.1598,7.119,7.1516,416594.0
2018-04-09 11:30:00,8.78,8.78,8.76,8.76,196772.0,7.1598,7.1598,7.1435,7.1435,196772.0
2018-04-09 12:00:00,8.76,8.78,8.74,8.75,691734.0,7.1435,7.1598,7.1272,7.1353,691734.0
2018-04-09 12:30:00,8.75,8.76,8.73,8.74,664738.0,7.1353,7.1435,7.119,7.1272,664738.0
2018-04-09 13:00:00,8.74,8.76,8.74,8.75,559944.0,7.1272,7.1435,7.1272,7.1353,559944.0
2018-04-09 13:30:00,8.75,8.76,8.74,8.75,209966.0,7.1353,7.1435,7.1272,7.1353,209966.0
2018-04-09 14:00:00,8.75,8.75,8.71,8.71,473880.0,7.1353,7.1353,7.1027,7.1027,473880.0
2018-04-09 14:30:00,8.71,8.72,8.69,8.71,702346.0,7.1027,7.1109,7.0864,7.1027,702346.0
2018-04-09 15:00:00,8.71,8.71,8.67,8.69,741056.0,7.1027,7.1027,7.0701,7.0864,741056.0
2018-04-09 15:30:00,8.69,8.69,8.63,8.63,3143522.0,7.0864,7.0864,7.0375,7.0375,3143522.0
2018-04-10 09:30:00,8.7,8.72,8.66,8.68,2055878.0,7.0946,7.1109,7.0619,7.0783,2055878.0
2018-04-10 10:00:00,8.68,8.68,8.65,8.68,1956476.0,7.0783,7.0783,7.0538,7.0783,1956476.0
2018-04-10 10:30:00,8.68,8.71,8.65,8.65,1398880.0,7.0783,7.1027,7.0538,7.0538,1398880.0
2018-04-10 11:00:00,8.65,8.68,8.65,8.66,748102.0,7.0538,7.0783,7.0538,7.0619,748102.0
2018-04-10 11:30:00,8.66,8.69,8.65,8.67,771736.0,7.0619,7.0864,7.0538,7.0701,771736.0
2018-04-10 12:00:00,8.67,8.68,8.62,8.63,580012.0,7.0701,7.0783,7.0293,7.0375,580012.0
2018-04-10 12:30:00,8.63,8.66,8.63,8.65,487312.0,7.0375,7.0619,7.0375,7.0538,487312.0
2018-04-10 13:00:00,8.65,8.68,8.65,8.68,640972.0,7.0538,7.0783,7.0538,7.0783,640972.0
2018-04-10 13:30:00,8.68,8.68,8.65,8.67,633588.0,7.0783,7.0783,7.0538,7.0701,633588.0
2018-04-10 14:00:00,8.67,8.68,8.65,8.66,939084.0,7.0701,7.0783,7.0538,7.0619,939084.0
2018-04-10 14:30:00,8.65,8.68,8.65,8.68,740582.0,7.0538,7.0783,7.0538,7.0783,740582.0
2018-04-10 15:00:00,8.68,8.7,8.65,8.67,1106390.0,7.0783,7.0946,7.0538,7.0701,1106390.0
2018-04-10 15:30:00,8.67,8.68,8.65,8.66,2527346.0,7.0701,7.0783,7.0538,7.0619,2527346.0
2018-04-11 09:30:00,8.67,8.7,8.63,8.7,1425980.0,7.0701,7.0946,7.0375,7.0946,1425980.0
2018-04-11 10:00:00,8.7,8.7,8.67,8.69,745370.0,7.0946,7.0946,7.0701,7.0864,745370.0
2018-04-11 10:30:00,8.69,8.72,8.68,8.72,2864980.0,7.0864,7.1109,7.0783,7.1109,2864980.0
2018-04-11 11:00:00,8.72,8.72,8.69,8.71,1770004.0,7.1109,7.1109,7.0864,7.1027,1770004.0
2018-04-11 11:30:00,8.71,8.72,8.7,8.71,468820.0,7.1027,7.1109,7.0946,7.1027,468820.0
2018-04-11 12:00:00,8.71,8.72,8.69,8.69,895916.0,7.1027,7.1109,7.0864,7.0864,895916.0
2018-04-11 12:30:00,8.69,8.71,8.69,8.69,407364.0,7.0864,7.1027,7.0864,7.0864,407364.0
2018-04-11 13:00:00,8.7,8.71,8.69,8.7,455174.0,7.0946,7.1027,7.0864,7.0946,455174.0
2018-04-11 13:30:00,8.7,8.74,8.69,8.74,584986.0,7.0946,7.1272,7.0864,7.1272,584986.0
2018-04-11 14:00:00,8.73,8.74,8.7,8.7,686016.0,7.119,7.1272,7.0946,7.0946,686016.0
2018-04-11 14:30:00,8.71,8.72,8.69,8.71,501114.0,7.1027,7.1109,7.0864,7.1027,501114.0
2018-04-11 15:00:00,8.71,8.71,8.69,8.7,596608.0,7.1027,7.1027,7.0864,7.0946,596608.0
2018-04-11 15:30:00,8.7,8.7,8.67,8.68,2619364.0,7.0946,7.0946,7.0701,7.0783,2619364.0
2018-04-12 09:30:00,9.0,9.08,8.97,9.05,3670624.0,7.3392,7.4044,7.3147,7.38,3670624.0
2018-04-12 10:00:00,9.05,9.11,9.04,9.1,1628156.0,7.38,7.4289,7.3718,7.4207,1628156.0
2018-04-12 10:30:00,9.1,9.11,9.06,9.07,1540790.0,7.4207,7.4289,7.3881,7.3963,1540790.0
2018-04-12 11:00:00,9.07,9.08,9.05,9.07,651464.0,7.3963,7.4044,7.38,7.3963,651464.0
2018-04-12 11:30:00,9.06,9.07,9.05,9.06,503572.0,7.3881,7.3963,7.38,7.3881,503572.0
2018-04-12 12:00:00,9.06,9.08,9.06,9.07,462888.0,7.3881,7.4044,7.3881,7.3963,462888.0
2018-04-12 12:30:00,9.07,9.09,9.07,9.07,573888.0,7.3963,7.4126,7.3963,7.3963,573888.0
2018-04-12 13:00:00,9.07,9.08,9.04,9.05,834336.0,7.3963,7.4044,7.3718,7.38,834336.0
2018-04-12 13:30:00,9.05,9.06,9.02,9.03,871358.0,7.38,7.3881,7.3555,7.3637,871358.0
2018-04-12 14:00:00,9.03,9.04,9.0,9.01,1627304.0,7.3637,7.3718,7.3392,7.3474,1627304.0
2018-04-12 14:30:00,9.01,9.04,9.0,9.02,1408194.0,7.3474,7.3718,7.3392,7.3555,1408194.0
2018-04-12 15:00:00,9.02,9.03,9.01,9.02,997674.0,7.3555,7.3637,7.3474,7.3555,997674.0
2018-04-12 15:30:00,9.02,9.03,9.0,9.01,4269392.0,7.3555,7.3637,7.3392,7.3474,4269392.0
2018-04-13 09:30:00,8.56,8.63,8.41,8.45,9980600.0,6.9804,7.0375,6.8581,6.8907,9980600.0
2018-04-13 10:00:00,8.45,8.46,8.26,8.27,5730042.0,6.8907,6.8989,6.7358,6.7439,5730042.0
2018-04-13 10:30:00,8.27,8.31,8.25,8.26,4386548.0,6.7439,6.7765,6.7276,6.7358,4386548.0
2018-04-13 11:00:00,8.25,8.31,8.24,8.28,2940054.0,6.7276,6.7765,6.7194,6.7521,2940054.0
2018-04-13 11:30:00,8.27,8.36,8.26,8.35,3039490.0,6.7439,6.8173,6.7358,6.8091,3039490.0
2018-04-13 12:00:00,8.35,8.39,8.33,8.35,2341402.0,6.8091,6.8418,6.7928,6.8091,2341402.0
2018-04-13 12:30:00,8.35,8.36,8.31,8.34,1865764.0,6.8091,6.8173,6.7765,6.801,1865764.0
2018-04-13 13:00:00,8.33,8.39,8.33,8.38,2080020.0,6.7928,6.8418,6.7928,6.8336,2080020.0
2018-04-13 13:30:00,8.38,8.38,8.33,8.36,1217242.0,6.8336,6.8336,6.7928,6.8173,1217242.0
2018-04-13 14:00:00,8.36,8.4,8.34,8.36,1724586.0,6.8173,6.8499,6.801,6.8173,1724586.0
2018-04-13 14:30:00,8.36,8.36,8.31,8.31,1743010.0,6.8173,6.8173,6.7765,6.7765,1743010.0
2018-04-13 15:00:00,8.31,8.32,8.3,8.31,2061950.0,6.7765,6.7847,6.7684,6.7765,2061950.0
2018-04-13 15:30:00,8.31,8.34,8.31,8.31,6181830.0,6.7765,6.801,6.7765,6.7765,6181830.0
2018-04-16 09:30:00,8.57,8.62,8.55,8.58,3348600.0,6.9886,7.0293,6.9722,6.9967,3348600.0
2018-04-16 10:00:00,8.58,8.61,8.56,8.57,2587402.0,6.9967,7.0212,6.9804,6.9886,2587402.0
2018-04-16 10:30:00,8.57,8.57,8.54,8.54,1721550.0,6.9886,6.9886,6.9641,6.9641,1721550.0
2018-04-16 11:00:00,8.54,8.55,8.51,8.54,2008982.0,6.9641,6.9722,6.9396,6.9641,2008982.0
2018-04-16 11:30:00,8.54,8.56,8.54,8.55,1197782.0,6.9641,6.9804,6.9641,6.9722,1197782.0
2018-04-16 12:00:00,8.56,8.56,8.54,8.55,938050.0,6.9804,6.9804,6.9641,6.9722,938050.0
2018-04-16 12:30:00,8.55,8.56,8.54,8.55,1115034.0,6.9722,6.9804,6.9641,6.9722,1115034.0
2018-04-16 13:00:00,8.55,8.55,8.52,8.53,1369080.0,6.9722,6.9722,6.9478,6.9559,1369080.0
2018-04-16 13:30:00,8.53,8.54,8.51,8.52,1255452.0,6.9559,6.9641,6.9396,6.9478,1255452.0
2018-04-16 14:00:00,8.52,8.52,8.49,8.52,2601514.0,6.9478,6.9478,6.9233,6.9478,2601514.0
2018-04-16 14:30:00,8.52,8.53,8.51,8.51,1533308.0,6.9478,6.9559,6.9396,6.9396,1533308.0
2018-04-16 15:00:00,8.52,8.52,8.49,8.51,2467742.0,6.9478,6.9478,6.9233,6.9396,2467742.0
2018-04-16 15:30:00,8.51,8.51,8.5,8.5,4852954.0,6.9396,6.9396,6.9315,6.9315,4852954.0
2018-04-17 09:30:00,8.53,8.54,8.47,8.48,1648676.0,6.9559,6.9641,6.907,6.9152,1648676.0
2018-04-17 10:00:00,8.48,8.49,8.45,8.46,1669398.0,6.9152,6.9233,6.8907,6.8989,1669398.0
2018-04-17 10:30:00,8.45,8.48,8.45,8.47,822552.0,6.8907,6.9152,6.8907,6.907,822552.0
2018-04-17 11:00:00,8.47,8.48,8.46,8.46,693804.0,6.907,6.9152,6.8989,6.8989,693804.0
2018-04-17 11:30:00,8.46,8.46,8.44,8.45,513102.0,6.8989,6.8989,6.8825,6.8907,513102.0
2018-04-17 12:00:00,8.45,8.46,8.44,8.45,560612.0,6.8907,6.8989,6.8825,6.8907,560612.0
2018-04-17 12:30:00,8.45,8.45,8.43,8.44,739912.0,6.8907,6.8907,6.8744,6.8825,739912.0
2018-04-17 13:00:00,8.44,8.45,8.43,8.44,562288.0,6.8825,6.8907,6.8744,6.8825,562288.0
2018-04-17 13:30:00,8.44,8.44,8.43,8.44,427840.0,6.8825,6.8825,6.8744,6.8825,427840.0
2018-04-17 14:00:00,8.44,8.44,8.42,8.44,569792.0,6.8825,6.8825,6.8662,6.8825,569792.0
2018-04-17 14:30:00,8.44,8.44,8.4,8.41,1714600.0,6.8825,6.8825,6.8499,6.8581,1714600.0
2018-04-17 15:00:00,8.4,8.43,8.4,8.43,779508.0,6.8499,6.8744,6.8499,6.8744,779508.0
2018-04-17 15:30:00,8.43,8.44,8.41,8.43,3470574.0,6.8744,6.8825,6.8581,6.8744,3470574.0
2018-04-18 09:30:00,8.49,8.54,8.43,8.45,8856888.0,6.9233,6.9641,6.8744,6.8907,8856888.0
2018-04-18 10:00:00,8.45,8.46,8.41,8.41,2275832.0,6.8907,6.8989,6.8581,6.8581,2275832.0
2018-04-18 10:30:00,8.41,8.42,8.4,8.41,564862.0,6.8581,6.8662,6.8499,6.8581,564862.0
2018-04-18 11:00:00,8.41,8.44,8.4,8.43,1237864.0,6.8581,6.8825,6.8499,6.8744,1237864.0
2018-04-18 11:30:00,8.43,8.43,8.42,8.43,582848.0,6.8744,6.8744,6.8662,6.8744,582848.0
2018-04-18 12:00:00,8.43,8.43,8.43,8.43,291718.0,6.8744,6.8744,6.8744,6.8744,291718.0
2018-04-18 12:30:00,8.43,8.49,8.42,8.48,1566538.0,6.8744,6.9233,6.8662,6.9152,1566538.0
2018-04-18 13:00:00,8.49,8.49,8.47,8.48,712654.0,6.9233,6.9233,6.907,6.9152,712654.0
2018-04-18 13:30:00,8.48,8.48,8.46,8.47,1128384.0,6.9152,6.9152,6.8989,6.907,1128384.0
2018-04-18 14:00:00,8.47,8.48,8.45,8.47,1047406.0,6.907,6.9152,6.8907,6.907,1047406.0
2018-04-18 14:30:00,8.47,8.47,8.46,8.46,970008.0,6.907,6.907,6.8989,6.8989,970008.0
2018-04-18 15:00:00,8.46,8.47,8.45,8.46,1338672.0,6.8989,6.907,6.8907,6.8989,1338672.0
2018-04-18 15:30:00,8.46,8.47,8.45,8.47,2786290.0,6.8989,6.907,6.8907,6.907,2786290.0
2018-04-19 09:30:00,8.52,8.52,8.45,8.51,1287536.0,6.9478,6.9478,6.8907,6.9396,1287536.0
2018-04-19 10:00:00,8.51,8.53,8.51,8.52,975870.0,6.9396,6.9559,6.9396,6.9478,975870.0
2018-04-19 10:30:00,8.52,8.54,8.51,8.54,2811146.0,6.9478,6.9641,6.9396,6.9641,2811146.0
2018-04-19 11:00:00,8.54,8.54,8.52,8.52,697522.0,6.9641,6.9641,6.9478,6.9478,697522.0
2018-04-19 11:30:00,8.52,8.54,8.52,8.52,1708812.0,6.9478,6.9641,6.9478,6.9478,1708812.0
2018-04-19 12:00:00,8.52,8.54,8.52,8.53,382008.0,6.9478,6.9641,6.9478,6.9559,382008.0
2018-04-19 12:30:00,8.53,8.53,8.52,8.53,255662.0,6.9559,6.9559,6.9478,6.9559,255662.0
2018-04-19 13:00:00,8.53,8.53,8.51,8.51,323650.0,6.9559,6.9559,6.9396,6.9396,323650.0
2018-04-19 13:30:00,8.52,8.52,8.51,8.52,369828.0,6.9478,6.9478,6.9396,6.9478,369828.0
2018-04-19 14:00:00,8.52,8.53,8.51,8.53,859860.0,6.9478,6.9559,6.9396,6.9559,859860.0
2018-04-19 14:30:00,8.53,8.55,8.53,8.55,922358.0,6.9559,6.9722,6.9559,6.9722,922358.0
2018-04-19 15:00:00,8.55,8.56,8.54,8.56,676682.0,6.9722,6.9804,6.9641,6.9804,676682.0
2018-04-19 15:30:00,8.56,8.59,8.56,8.59,2578546.0,6.9804,7.0049,6.9804,7.0049,2578546.0
2018-04-20 09:30:00,8.81,8.84,8.78,8.8,2772100.0,7.1843,7.2087,7.1598,7.1761,2772100.0
2018-04-20 10:00:00,8.8,8.8,8.74,8.75,1162708.0,7.1761,7.1761,7.1272,7.1353,1162708.0
2018-04-20 10:30:00,8.75,8.75,8.7,8.71,1277292.0,7.1353,7.1353,7.0946,7.1027,1277292.0
2018-04-20 11:00:00,8.71,8.71,8.65,8.69,1559592.0,7.1027,7.1027,7.0538,7.0864,1559592.0
2018-04-20 11:30:00,8.68,8.72,8.68,8.69,767320.0,7.0783,7.1109,7.0783,7.0864,767320.0
2018-04-20 12:00:00,8.69,8.7,8.68,8.69,744472.0,7.0864,7.0946,7.0783,7.0864,744472.0
2018-04-20 12:30:00,8.69,8.69,8.67,8.67,452224.0,7.0864,7.0864,7.0701,7.0701,452224.0
2018-04-20 13:00:00,8.67,8.68,8.65,8.68,783924.0,7.0701,7.0783,7.0538,7.0783,783924.0
2018-04-20 13:30:00,8.68,8.69,8.66,8.66,431510.0,7.0783,7.0864,7.0619,7.0619,431510.0
2018-04-20 14:00:00,8.66,8.69,8.65,8.68,750716.0,7.0619,7.0864,7.0538,7.0783,750716.0
2018-04-20 14:30:00,8.68,8.69,8.65,8.69,669216.0,7.0783,7.0864,7.0538,7.0864,669216.0
2018-04-20 15:00:00,8.69,8.69,8.65,8.65,610102.0,7.0864,7.0864,7.0538,7.0538,610102.0
2018-04-20 15:30:00,8.65,8.7,8.65,8.69,3051778.0,7.0538,7.0946,7.0538,7.0864,3051778.0
2018-04-23 09:30:00,8.81,8.81,8.7,8.71,4097950.0,7.1843,7.1843,7.0946,7.1027,4097950.0
2018-04-23 10:00:00,8.71,8.72,8.68,8.7,1580418.0,7.1027,7.1109,7.0783,7.0946,1580418.0
2018-04-23 10:30:00,8.7,8.74,8.7,8.72,945166.0,7.0946,7.1272,7.0946,7.1109,945166.0
2018-04-23 11:00:00,8.71,8.72,8.71,8.72,539454.0,7.1027,7.1109,7.1027,7.1109,539454.0
2018-04-23 11:30:00,8.72,8.72,8.69,8.7,660248.0,7.1109,7.1109,7.0864,7.0946,660248.0
2018-04-23 12:00:00,8.7,8.71,8.68,8.71,761404.0,7.0946,7.1027,7.0783,7.1027,761404.0
2018-04-23 12:30:00,8.71,8.71,8.69,8.71,629694.0,7.1027,7.1027,7.0864,7.1027,629694.0
2018-04-23 13:00:00,8.71,8.72,8.71,8.72,514748.0,7.1027,7.1109,7.1027,7.1109,514748.0
2018-04-23 13:30:00,8.72,8.72,8.7,8.71,591664.0,7.1109,7.1109,7.0946,7.1027,591664.0
2018-04-23 14:00:00,8.71,8.72,8.69,8.71,1231760.0,7.1027,7.1109,7.0864,7.1027,1231760.0
2018-04-23 14:30:00,8.71,8.72,8.68,8.69,735514.0,7.1027,7.1109,7.0783,7.0864,735514.0
2018-04-23 15:00:00,8.69,8.72,8.69,8.72,876988.0,7.0864,7.1109,7.0864,7.1109,876988.0
2018-04-23 15:30:00,8.71,8.73,8.71,8.72,3983844.0,7.1027,7.119,7.1027,7.1109,3983844.0
2018-04-24 09:30:00,8.53,8.59,8.53,8.59,1818802.0,6.9559,7.0049,6.9559,7.0049,1818802.0
2018-04-24 10:00:00,8.59,8.63,8.56,8.56,961062.0,7.0049,7.0375,6.9804,6.9804,961062.0
2018-04-24 10:30:00,8.56,8.58,8.54,8.56,666748.0,6.9804,6.9967,6.9641,6.9804,666748.0
2018-04-24 11:00:00,8.56,8.59,8.56,8.57,547140.0,6.9804,7.0049,6.9804,6.9886,547140.0
2018-04-24 11:30:00,8.58,8.6,8.57,8.59,495084.0,6.9967,7.013,6.9886,7.0049,495084.0
2018-04-24 12:00:00,8.59,8.59,8.56,8.56,320756.0,7.0049,7.0049,6.9804,6.9804,320756.0
2018-04-24 12:30:00,8.56,8.58,8.55,8.56,1858022.0,6.9804,6.9967,6.9722,6.9804,1858022.0
2018-04-24 13:00:00,8.56,8.58,8.56,8.56,214860.0,6.9804,6.9967,6.9804,6.9804,214860.0
2018-04-24 13:30:00,8.56,8.58,8.55,8.56,1044494.0,6.9804,6.9967,6.9722,6.9804,1044494.0
2018-04-24 14:00:00,8.56,8.56,8.51,8.52,1800766.0,6.9804,6.9804,6.9396,6.9478,1800766.0
2018-04-24 14:30:00,8.51,8.52,8.5,8.51,1590510.0,6.9396,6.9478,6.9315,6.9396,1590510.0
2018-04-24 15:00:00,8.52,8.55,8.51,8.53,1416984.0,6.9478,6.9722,6.9396,6.9559,1416984.0
2018-04-24 15:30:00,8.53,8.56,8.51,8.54,4003334.0,6.9559,6.9804,6.9396,6.9641,4003334.0
2018-04-25 09:30:00,8.55,8.56,8.51,8.55,1334564.0,6.9722,6.9804,6.9396,6.9722,1334564.0
2018-04-25 10:00:00,8.55,8.58,8.54,8.58,771318.0,6.9722,6.9967,6.9641,6.9967,771318.0
2018-04-25 10:30:00,8.58,8.63,8.58,8.63,2057942.0,6.9967,7.0375,6.9967,7.0375,2057942.0
2018-04-25 11:00:00,8.63,8.69,8.62,8.69,1122768.0,7.0375,7.0864,7.0293,7.0864,1122768.0
2018-04-25 11:30:00,8.69,8.69,8.65,8.68,1113310.0,7.0864,7.0864,7.0538,7.0783,1113310.0
2018-04-25 12:00:00,8.68,8.69,8.65,8.67,460630.0,7.0783,7.0864,7.0538,7.0701,460630.0
2018-04-25 12:30:00,8.67,8.67,8.65,8.65,536552.0,7.0701,7.0701,7.0538,7.0538,536552.0
2018-04-25 13:00:00,8.65,8.66,8.63,8.64,215930.0,7.0538,7.0619,7.0375,7.0456,215930.0
2018-04-25 13:30:00,8.64,8.65,8.62,8.63,222964.0,7.0456,7.0538,7.0293,7.0375,222964.0
2018-04-25 14:00:00,8.63,8.65,8.62,8.65,615838.0,7.0375,7.0538,7.0293,7.0538,615838.0
2018-04-25 14:30:00,8.64,8.65,8.63,8.65,475076.0,7.0456,7.0538,7.0375,7.0538,475076.0
2018-04-25 15:00:00,8.65,8.65,8.63,8.65,785140.0,7.0538,7.0538,7.0375,7.0538,785140.0
2018-04-25 15:30:00,8.65,8.65,8.6,8.61,3519520.0,7.0538,7.0538,7.013,7.0212,3519520.0
2018-04-26 09:30:00,8.69,8.78,8.69,8.77,1107990.0,7.0864,7.1598,7.0864,7.1516,1107990.0
2018-04-26 10:00:00,8.77,8.79,8.76,8.79,782924.0,7.1516,7.168,7.1435,7.168,782924.0
2018-04-26 10:30:00,8.79,8.81,8.79,8.81,728566.0,7.168,7.1843,7.168,7.1843,728566.0
2018-04-26 11:00:00,8.81,8.81,8.78,8.79,615512.0,7.1843,7.1843,7.1598,7.168,615512.0
2018-04-26 11:30:00,8.79,8.81,8.78,8.79,819802.0,7.168,7.1843,7.1598,7.168,819802.0
2018-04-26 12:00:00,8.78,8.79,8.75,8.75,404248.0,7.1598,7.168,7.1353,7.1353,404248.0
2018-04-26 12:30:00,8.75,8.76,8.74,8.76,870018.0,7.1353,7.1435,7.1272,7.1435,870018.0
2018-04-26 13:00:00,8.76,8.77,8.74,8.76,221560.0,7.1435,7.1516,7.1272,7.1435,221560.0
2018-04-26 13:30:00,8.76,8.77,8.74,8.74,336206.0,7.1435,7.1516,7.1272,7.1272,336206.0
2018-04-26 14:00:00,8.74,8.75,8.73,8.74,390132.0,7.1272,7.1353,7.119,7.1272,390132.0
2018-04-26 14:30:00,8.74,8.76,8.74,8.75,394988.0,7.1272,7.1435,7.1272,7.1353,394988.0
2018-04-26 15:00:00,8.74,8.75,8.74,8.74,522160.0,7.1272,7.1353,7.1272,7.1272,522160.0
2018-04-26 15:30:00,8.74,8.74,8.73,8.74,1749632.0,7.1272,7.1272,7.119,7.1272,1749632.0
2018-04-27 09:30:00,8.78,8.84,8.77,8.81,1010328.0,7.1598,7.2087,7.1516,7.1843,1010328.0
2018-04-27 10:00:00,8.81,8.83,8.81,8.81,526156.0,7.1843,7.2006,7.1843,7.1843,526156.0
2018-04-27 10:30:00,8.81,8.81,8.78,8.79,734052.0,7.1843,7.1843,7.1598,7.168,734052.0
2018-04-27 11:00:00,8.79,8.81,8.79,8.81,459502.0,7.168,7.1843,7.168,7.1843,459502.0
2018-04-27 11:30:00,8.81,8.81,8.8,8.81,317162.0,7.1843,7.1843,7.1761,7.1843,317162.0
2018-04-27 12:00:00,8.81,8.81,8.81,8.81,322132.0,7.1843,7.1843,7.1843,7.1843,322132.0
2018-04-27 12:30:00,8.81,8.83,8.81,8.82,600552.0,7.1843,7.2006,7.1843,7.1924,600552.0
2018-04-27 13:00:00,8.83,8.84,8.81,8.82,428544.0,7.2006,7.2087,7.1843,7.1924,428544.0
2018-04-27 13:30:00,8.82,8.84,8.81,8.83,532242.0,7.1924,7.2087,7.1843,7.2006,532242.0
2018-04-27 14:00:00,8.83,8.83,8.81,8.83,278630.0,7.2006,7.2006,7.1843,7.2006,278630.0
2018-04-27 14:30:00,8.83,8.83,8.81,8.81,549640.0,7.2006,7.2006,7.1843,7.1843,549640.0
2018-04-27 15:00:00,8.81,8.82,8.81,8.81,616222.0,7.1843,7.1924,7.1843,7.1843,616222.0
2018-04-27 15:30:00,8.81,8.83,8.81,8.82,2159608.0,7.1843,7.2006,7.1843,7.1924,2159608.0
2018-04-30 09:30:00,8.9,8.94,8.87,8.9,629042.0,7.2577,7.2903,7.2332,7.2577,629042.0
2018-04-30 10:00:00,8.9,8.93,8.89,8.9,522786.0,7.2577,7.2821,7.2495,7.2577,522786.0
2018-04-30 10:30:00,8.9,8.91,8.88,8.88,399978.0,7.2577,7.2658,7.2413,7.2413,399978.0
2018-04-30 11:00:00,8.88,8.89,8.87,8.87,859302.0,7.2413,7.2495,7.2332,7.2332,859302.0
2018-04-30 11:30:00,8.87,8.88,8.82,8.82,1044668.0,7.2332,7.2413,7.1924,7.1924,1044668.0
2018-04-30 12:00:00,8.82,8.83,8.81,8.81,358864.0,7.1924,7.2006,7.1843,7.1843,358864.0
2018-04-30 12:30:00,8.81,8.82,8.8,8.81,557632.0,7.1843,7.1924,7.1761,7.1843,557632.0
2018-04-30 13:00:00,8.81,8.83,8.8,8.82,475160.0,7.1843,7.2006,7.1761,7.1924,475160.0
2018-04-30 13:30:00,8.82,8.83,8.8,8.83,858766.0,7.1924,7.2006,7.1761,7.2006,858766.0
2018-04-30 14:00:00,8.83,8.85,8.82,8.85,708222.0,7.2006,7.2169,7.1924,7.2169,708222.0
2018-04-30 14:30:00,8.85,8.85,8.83,8.83,543720.0,7.2169,7.2169,7.2006,7.2006,543720.0
2018-04-30 15:00:00,8.83,8.85,8.83,8.85,552024.0,7.2006,7.2169,7.2006,7.2169,552024.0
2018-04-30 15:30:00,8.85,8.87,8.84,8.84,2227194.0,7.2169,7.2332,7.2087,7.2087,2227194.0
2018-05-01 09:30:00,8.81,8.81,8.79,8.81,220220.0,7.1843,7.1843,7.168,7.1843,220220.0
2018-05-01 10:00:00,8.81,8.81,8.78,8.79,177906.0,7.1843,7.1843,7.1598,7.168,177906.0
2018-05-01 10:30:00,8.79,8.8,8.77,8.79,513394.0,7.168,7.1761,7.1516,7.168,513394.0
2018-05-01 11:00:00,8.78,8.79,8.76,8.78,426240.0,7.1598,7.168,7.1435,7.1598,426240.0
2018-05-01 11:30:00,8.78,8.78,8.77,8.78,272434.0,7.1598,7.1598,7.1516,7.1598,272434.0
2018-05-01 12:00:00,8.78,8.78,8.77,8.78,337616.0,7.1598,7.1598,7.1516,7.1598,337616.0
2018-05-01 12:30:00,8.78,8.78,8.77,8.78,175732.0,7.1598,7.1598,7.1516,7.1598,175732.0
2018-05-01 13:00:00,8.78,8.78,8.77,8.78,214102.0,7.1598,7.1598,7.1516,7.1598,214102.0
2018-05-01 13:30:00,8.78,8.81,8.78,8.81,690466.0,7.1598,7.1843,7.1598,7.1843,690466.0
2018-05-01 14:00:00,8.81,8.81,8.8,8.81,407698.0,7.1843,7.1843,7.1761,7.1843,407698.0
2018-05-01 14:30:00,8.81,8.82,8.8,8.8,526964.0,7.1843,7.1924,7.1761,7.1761,526964.0
2018-05-01 15:00:00,8.8,8.8,8.79,8.79,300328.0,7.1761,7.1761,7.168,7.168,300328.0
2018-05-01 15:30:00,8.79,8.82,8.79,8.82,1367242.0,7.168,7.1924,7.168,7.1924,1367242.0
2018-05-02 09:30:00,8.85,8.86,8.82,8.83,906530.0,7.2169,7.225,7.1924,7.2006,906530.0
2018-05-02 10:00:00,8.83,8.88,8.83,8.87,1092144.0,7.2006,7.2413,7.2006,7.2332,1092144.0
2018-05-02 10:30:00,8.87,8.88,8.85,8.87,533766.0,7.2332,7.2413,7.2169,7.2332,533766.0
2018-05-02 11:00:00,8.87,8.88,8.86,8.88,454086.0,7.2332,7.2413,7.225,7.2413,454086.0
2018-05-02 11:30:00,8.88,8.88,8.84,8.86,688134.0,7.2413,7.2413,7.2087,7.225,688134.0
2018-05-02 12:00:00,8.86,8.88,8.86,8.88,418444.0,7.225,7.2413,7.225,7.2413,418444.0
2018-05-02 12:30:00,8.88,8.89,8.87,8.88,627072.0,7.2413,7.2495,7.2332,7.2413,627072.0
2018-05-02 13:00:00,8.89,8.9,8.88,8.9,459202.0,7.2495,7.2577,7.2413,7.2577,459202.0
2018-05-02 13:30:00,8.9,8.9,8.89,8.9,532160.0,7.2577,7.2577,7.2495,7.2577,532160.0
2018-05-02 14:00:00,8.9,8.93,8.89,8.92,651594.0,7.2577,7.2821,7.2495,7.274,651594.0
2018-05-02 14:30:00,8.92,8.93,8.88,8.88,1100488.0,7.274,7.2821,7.2413,7.2413,1100488.0
2018-05-02 15:00:00,8.88,8.9,8.86,8.87,1171584.0,7.2413,7.2577,7.225,7.2332,1171584.0
2018-05-02 15:30:00,8.87,8.9,8.87,8.88,3896386.0,7.2332,7.2577,7.2332,7.2413,3896386.0
2018-05-03 09:30:00,8.84,8.87,8.81,8.84,803074.0,7.2087,7.2332,7.1843,7.2087,803074.0
2018-05-03 10:00:00,8.84,8.84,8.77,8.78,337534.0,7.2087,7.2087,7.1516,7.1598,337534.0
2018-05-03 10:30:00,8.78,8.79,8.74,8.77,483458.0,7.1598,7.168,7.1272,7.1516,483458.0
2018-05-03 11:00:00,8.77,8.8,8.76,8.79,332860.0,7.1516,7.1761,7.1435,7.168,332860.0
2018-05-03 11:30:00,8.79,8.81,8.78,8.81,381648.0,7.168,7.1843,7.1598,7.1843,381648.0
2018-05-03 12:00:00,8.8,8.81,8.79,8.79,362430.0,7.1761,7.1843,7.168,7.168,362430.0
2018-05-03 12:30:00,8.8,8.86,8.79,8.86,653696.0,7.1761,7.225,7.168,7.225,653696.0
2018-05-03 13:00:00,8.86,8.86,8.84,8.85,391612.0,7.225,7.225,7.2087,7.2169,391612.0
2018-05-03 13:30:00,8.85,8.87,8.84,8.85,159610.0,7.2169,7.2332,7.2087,7.2169,159610.0
2018-05-03 14:00:00,8.85,8.86,8.84,8.85,293112.0,7.2169,7.225,7.2087,7.2169,293112.0
2018-05-03 14:30:00,8.85,8.87,8.84,8.84,515282.0,7.2169,7.2332,7.2087,7.2087,515282.0
2018-05-03 15:00:00,8.84,8.85,8.84,8.84,449372.0,7.2087,7.2169,7.2087,7.2087,449372.0
2018-05-03 15:30:00,8.84,8.85,8.83,8.84,1396432.0,7.2087,7.2169,7.2006,7.2087,1396432.0
2018-05-04 09:30:00,8.76,8.77,8.73,8.76,503206.0,7.1435,7.1516,7.119,7.1435,503206.0
2018-05-04 10:00:00,8.76,8.78,8.75,8.78,557630.0,7.1435,7.1598,7.1353,7.1598,557630.0
2018-05-04 10:30:00,8.78,8.82,8.78,8.81,352732.0,7.1598,7.1924,7.1598,7.1843,352732.0
2018-05-04 11:00:00,8.81,8.83,8.81,8.83,375074.0,7.1843,7.2006,7.1843,7.2006,375074.0
2018-05-04 11:30:00,8.83,8.84,8.82,8.83,708966.0,7.2006,7.2087,7.1924,7.2006,708966.0
2018-05-04 12:00:00,8.83,8.86,8.83,8.86,829744.0,7.2006,7.225,7.2006,7.225,829744.0
2018-05-04 12:30:00,8.86,8.86,8.81,8.81,1522104.0,7.225,7.225,7.1843,7.1843,1522104.0
2018-05-04 13:00:00,8.81,8.84,8.81,8.82,298042.0,7.1843,7.2087,7.1843,7.1924,298042.0
2018-05-04 13:30:00,8.82,8.84,8.81,8.83,622958.0,7.1924,7.2087,7.1843,7.2006,622958.0
2018-05-04 14:00:00,8.83,8.86,8.83,8.86,307010.0,7.2006,7.225,7.2006,7.225,307010.0
2018-05-04 14:30:00,8.86,8.86,8.85,8.85,906946.0,7.225,7.225,7.2169,7.2169,906946.0
2018-05-04 15:00:00,8.85,8.86,8.83,8.84,414996.0,7.2169,7.225,7.2006,7.2087,414996.0
2018-05-04 15:30:00,8.84,8.84,8.81,8.83,1952670.0,7.2087,7.2087,7.1843,7.2006,1952670.0
2018-05-07 09:30:00,8.74,8.78,8.68,8.77,2203264.0,7.1272,7.1598,7.0783,7.1516,2203264.0
2018-05-07 10:00:00,8.77,8.77,8.72,8.72,1105870.0,7.1516,7.1516,7.1109,7.1109,1105870.0
2018-05-07 10:30:00,8.72,8.72,8.69,8.71,767600.0,7.1109,7.1109,7.0864,7.1027,767600.0
2018-05-07 11:00:00,8.71,8.71,8.69,8.69,548090.0,7.1027,7.1027,7.0864,7.0864,548090.0
2018-05-07 11:30:00,8.69,8.7,8.68,8.7,594208.0,7.0864,7.0946,7.0783,7.0946,594208.0
2018-05-07 12:00:00,8.7,8.71,8.69,8.71,425022.0,7.0946,7.1027,7.0864,7.1027,425022.0
2018-05-07 12:30:00,8.71,8.72,8.7,8.7,446136.0,7.1027,7.1109,7.0946,7.0946,446136.0
2018-05-07 13:00:00,8.7,8.74,8.7,8.73,362674.0,7.0946,7.1272,7.0946,7.119,362674.0
2018-05-07 13:30:00,8.73,8.74,8.72,8.72,313382.0,7.119,7.1272,7.1109,7.1109,313382.0
2018-05-07 14:00:00,8.72,8.72,8.71,8.72,248496.0,7.1109,7.1109,7.1027,7.1109,248496.0
2018-05-07 14:30:00,8.72,8.72,8.7,8.71,856680.0,7.1109,7.1109,7.0946,7.1027,856680.0
2018-05-07 15:00:00,8.71,8.71,8.69,8.71,768238.0,7.1027,7.1027,7.0864,7.1027,768238.0
2018-05-07 15:30:00,8.71,8.72,8.7,8.72,1539276.0,7.1027,7.1109,7.0946,7.1109,1539276.0
2018-05-08 09:30:00,8.67,8.69,8.62,8.68,622868.0,7.0701,7.0864,7.0293,7.0783,622868.0
2018-05-08 10:00:00,8.68,8.7,8.68,8.68,183566.0,7.0783,7.0946,7.0783,7.0783,183566.0
2018-05-08 10:30:00,8.68,8.7,8.68,8.7,252396.0,7.0783,7.0946,7.0783,7.0946,252396.0
2018-05-08 11:00:00,8.7,8.72,8.7,8.72,251750.0,7.0946,7.1109,7.0946,7.1109,251750.0
2018-05-08 11:30:00,8.71,8.72,8.7,8.72,357612.0,7.1027,7.1109,7.0946,7.1109,357612.0
2018-05-08 12:00:00,8.72,8.72,8.69,8.69,192232.0,7.1109,7.1109,7.0864,7.0864,192232.0
2018-05-08 12:30:00,8.7,8.7,8.67,8.68,309772.0,7.0946,7.0946,7.0701,7.0783,309772.0
2018-05-08 13:00:00,8.68,8.69,8.66,8.67,381462.0,7.0783,7.0864,7.0619,7.0701,381462.0
2018-05-08 13:30:00,8.67,8.68,8.66,8.67,323788.0,7.0701,7.0783,7.0619,7.0701,323788.0
2018-05-08 14:00:00,8.67,8.68,8.66,8.67,313370.0,7.0701,7.0783,7.0619,7.0701,313370.0
2018-05-08 14:30:00,8.67,8.67,8.63,8.65,274844.0,7.0701,7.0701,7.0375,7.0538,274844.0
2018-05-08 15:00:00,8.65,8.66,8.64,8.65,391906.0,7.0538,7.0619,7.0456,7.0538,391906.0
2018-05-08 15:30:00,8.66,8.67,8.65,8.66,979200.0,7.0619,7.0701,7.0538,7.0619,979200.0
2018-05-09 09:30:00,8.72,8.73,8.68,8.7,359100.0,7.1109,7.119,7.0783,7.0946,359100.0
2018-05-09 10:00:00,8.7,8.72,8.69,8.72,162722.0,7.0946,7.1109,7.0864,7.1109,162722.0
2018-05-09 10:30:00,8.72,8.72,8.67,8.67,246092.0,7.1109,7.1109,7.0701,7.0701,246092.0
2018-05-09 11:00:00,8.67,8.69,8.65,8.68,351282.0,7.0701,7.0864,7.0538,7.0783,351282.0
2018-05-09 11:30:00,8.69,8.69,8.67,8.69,143628.0,7.0864,7.0864,7.0701,7.0864,143628.0
2018-05-09 12:00:00,8.68,8.69,8.67,8.69,246640.0,7.0783,7.0864,7.0701,7.0864,246640.0
2018-05-09 12:30:00,8.69,8.69,8.68,8.69,297414.0,7.0864,7.0864,7.0783,7.0864,297414.0
2018-05-09 13:00:00,8.69,8.7,8.69,8.69,350374.0,7.0864,7.0946,7.0864,7.0864,350374.0
2018-05-09 13:30:00,8.69,8.71,8.69,8.7,294362.0,7.0864,7.1027,7.0864,7.0946,294362.0
2018-05-09 14:00:00,8.7,8.71,8.7,8.7,155908.0,7.0946,7.1027,7.0946,7.0946,155908.0
2018-05-09 14:30:00,8.71,8.72,8.7,8.72,228886.0,7.1027,7.1109,7.0946,7.1109,228886.0
2018-05-09 15:00:00,8.72,8.72,8.71,8.72,164024.0,7.1109,7.1109,7.1027,7.1109,164024.0
2018-05-09 15:30:00,8.72,8.73,8.71,8.73,822330.0,7.1109,7.119,7.1027,7.119,822330.0
2018-05-10 09:30:00,8.72,8.76,8.7,8.72,625020.0,7.1109,7.1435,7.0946,7.1109,625020.0
2018-05-10 10:00:00,8.72,8.77,8.72,8.77,517952.0,7.1109,7.1516,7.1109,7.1516,517952.0
2018-05-10 10:30:00,8.77,8.77,8.73,8.73,376226.0,7.1516,7.1516,7.119,7.119,376226.0
2018-05-10 11:00:00,8.73,8.74,8.72,8.73,438036.0,7.119,7.1272,7.1109,7.119,438036.0
2018-05-10 11:30:00,8.73,8.74,8.72,8.72,269008.0,7.119,7.1272,7.1109,7.1109,269008.0
2018-05-10 12:00:00,8.72,8.72,8.71,8.72,304366.0,7.1109,7.1109,7.1027,7.1109,304366.0
2018-05-10 12:30:00,8.72,8.72,8.72,8.72,143618.0,7.1109,7.1109,7.1109,7.1109,143618.0
2018-05-10 13:00:00,8.72,8.74,8.72,8.72,443238.0,7.1109,7.1272,7.1109,7.1109,443238.0
2018-05-10 13:30:00,8.72,8.72,8.7,8.7,265364.0,7.1109,7.1109,7.0946,7.0946,265364.0
2018-05-10 14:00:00,8.71,8.72,8.7,8.72,319412.0,7.1027,7.1109,7.0946,7.1109,319412.0
2018-05-10 14:30:00,8.72,8.72,8.71,8.72,285732.0,7.1109,7.1109,7.1027,7.1109,285732.0
2018-05-10 15:00:00,8.72,8.72,8.7,8.71,405800.0,7.1109,7.1109,7.0946,7.1027,405800.0
2018-05-10 15:30:00,8.71,8.72,8.7,8.72,1146188.0,7.1027,7.1109,7.0946,7.1109,1146188.0
2018-05-11 09:30:00,8.76,8.79,8.74,8.79,262434.0,7.1435,7.168,7.1272,7.168,262434.0
2018-05-11 10:00:00,8.79,8.84,8.78,8.83,590510.0,7.168,7.2087,7.1598,7.2006,590510.0
2018-05-11 10:30:00,8.83,8.83,8.81,8.82,297098.0,7.2006,7.2006,7.1843,7.1924,297098.0
2018-05-11 11:00:00,8.82,8.82,8.79,8.79,335446.0,7.1924,7.1924,7.168,7.168,335446.0
2018-05-11 11:30:00,8.79,8.8,8.79,8.79,309842.0,7.168,7.1761,7.168,7.168,309842.0
2018-05-11 12:00:00,8.79,8.8,8.78,8.78,182046.0,7.168,7.1761,7.1598,7.1598,182046.0
2018-05-11 12:30:00,8.78,8.78,8.77,8.78,98956.0,7.1598,7.1598,7.1516,7.1598,98956.0
2018-05-11 13:00:00,8.78,8.78,8.77,8.78,244284.0,7.1598,7.1598,7.1516,7.1598,244284.0
2018-05-11 13:30:00,8.78,8.79,8.77,8.79,186634.0,7.1598,7.168,7.1516,7.168,186634.0
2018-05-11 14:00:00,8.79,8.79,8.77,8.78,466174.0,7.168,7.168,7.1516,7.1598,466174.0
2018-05-11 14:30:00,8.78,8.8,8.78,8.79,235162.0,7.1598,7.1761,7.1598,7.168,235162.0
2018-05-11 15:00:00,8.8,8.8,8.78,8.79,402854.0,7.1761,7.1761,7.1598,7.168,402854.0
2018-05-11 15:30:00,8.79,8.79,8.78,8.78,1655252.0,7.168,7.168,7.1598,7.1598,1655252.0
2018-05-14 09:30:00,8.81,8.88,8.8,8.87,939950.0,7.1843,7.2413,7.1761,7.2332,939950.0
2018-05-14 10:00:00,8.87,8.9,8.85,8.88,987252.0,7.2332,7.2577,7.2169,7.2413,987252.0
2018-05-14 10:30:00,8.88,8.88,8.86,8.87,770652.0,7.2413,7.2413,7.225,7.2332,770652.0
2018-05-14 11:00:00,8.86,8.88,8.86,8.87,387050.0,7.225,7.2413,7.225,7.2332,387050.0
2018-05-14 11:30:00,8.87,8.87,8.85,8.85,254634.0,7.2332,7.2332,7.2169,7.2169,254634.0
2018-05-14 12:00:00,8.85,8.86,8.85,8.85,338662.0,7.2169,7.225,7.2169,7.2169,338662.0
2018-05-14 12:30:00,8.85,8.85,8.83,8.83,198434.0,7.2169,7.2169,7.2006,7.2006,198434.0
2018-05-14 13:00:00,8.83,8.83,8.81,8.82,303042.0,7.2006,7.2006,7.1843,7.1924,303042.0
2018-05-14 13:30:00,8.82,8.83,8.81,8.83,291152.0,7.1924,7.2006,7.1843,7.2006,291152.0
2018-05-14 14:00:00,8.83,8.84,8.81,8.83,332274.0,7.2006,7.2087,7.1843,7.2006,332274.0
2018-05-14 14:30:00,8.83,8.85,8.83,8.83,248738.0,7.2006,7.2169,7.2006,7.2006,248738.0
2018-05-14 15:00:00,8.83,8.84,8.83,8.83,278122.0,7.2006,7.2087,7.2006,7.2006,278122.0
2018-05-14 15:30:00,8.83,8.84,8.82,8.83,1112718.0,7.2006,7.2087,7.1924,7.2006,1112718.0
2018-05-15 09:30:00,8.76,8.78,8.7,8.74,412104.0,7.1435,7.1598,7.0946,7.1272,412104.0
2018-05-15 10:00:00,8.74,8.79,8.74,8.78,345538.0,7.1272,7.168,7.1272,7.1598,345538.0
2018-05-15 10:30:00,8.78,8.81,8.76,8.76,557374.0,7.1598,7.1843,7.1435,7.1435,557374.0
2018-05-15 11:00:00,8.76,8.78,8.74,8.74,266072.0,7.1435,7.1598,7.1272,7.1272,266072.0
2018-05-15 11:30:00,8.74,8.75,8.72,8.72,186520.0,7.1272,7.1353,7.1109,7.1109,186520.0
2018-05-15 12:00:00,8.72,8.74,8.72,8.74,183114.0,7.1109,7.1272,7.1109,7.1272,183114.0
2018-05-15 12:30:00,8.74,8.76,8.74,8.76,195538.0,7.1272,7.1435,7.1272,7.1435,195538.0
2018-05-15 13:00:00,8.75,8.76,8.74,8.75,132344.0,7.1353,7.1435,7.1272,7.1353,132344.0
2018-05-15 13:30:00,8.75,8.75,8.74,8.74,272706.0,7.1353,7.1353,7.1272,7.1272,272706.0
2018-05-15 14:00:00,8.75,8.76,8.74,8.76,178610.0,7.1353,7.1435,7.1272,7.1435,178610.0
2018-05-15 14:30:00,8.76,8.77,8.75,8.75,217614.0,7.1435,7.1516,7.1353,7.1353,217614.0
2018-05-15 15:00:00,8.76,8.76,8.74,8.74,175838.0,7.1435,7.1435,7.1272,7.1272,175838.0
2018-05-15 15:30:00,8.74,8.76,8.74,8.76,1150930.0,7.1272,7.1435,7.1272,7.1435,1150930.0
2018-05-16 09:30:00,8.8,8.83,8.78,8.82,338634.0,7.1761,7.2006,7.1598,7.1924,338634.0
2018-05-16 10:00:00,8.82,8.82,8.8,8.81,379996.0,7.1924,7.1924,7.1761,7.1843,379996.0
2018-05-16 10:30:00,8.81,8.81,8.78,8.78,286326.0,7.1843,7.1843,7.1598,7.1598,286326.0
2018-05-16 11:00:00,8.78,8.79,8.77,8.78,188576.0,7.1598,7.168,7.1516,7.1598,188576.0
2018-05-16 11:30:00,8.78,8.79,8.77,8.78,199520.0,7.1598,7.168,7.1516,7.1598,199520.0
2018-05-16 12:00:00,8.78,8.8,8.78,8.8,236810.0,7.1598,7.1761,7.1598,7.1761,236810.0
2018-05-16 12:30:00,8.8,8.81,8.78,8.78,195008.0,7.1761,7.1843,7.1598,7.1598,195008.0
2018-05-16 13:00:00,8.78,8.79,8.77,8.77,160404.0,7.1598,7.168,7.1516,7.1516,160404.0
2018-05-16 13:30:00,8.77,8.78,8.77,8.77,240534.0,7.1516,7.1598,7.1516,7.1516,240534.0
2018-05-16 14:00:00,8.77,8.78,8.77,8.77,134464.0,7.1516,7.1598,7.1516,7.1516,134464.0
2018-05-16 14:30:00,8.77,8.78,8.76,8.78,244214.0,7.1516,7.1598,7.1435,7.1598,244214.0
2018-05-16 15:00:00,8.78,8.78,8.77,8.77,221068.0,7.1598,7.1598,7.1516,7.1516,221068.0
2018-05-16 15:30:00,8.77,8.78,8.76,8.78,1054906.0,7.1516,7.1598,7.1435,7.1598,1054906.0
2018-05-17 09:30:00,8.74,8.74,8.63,8.65,922638.0,7.1272,7.1272,7.0375,7.0538,922638.0
2018-05-17 10:00:00,8.65,8.69,8.64,8.67,372332.0,7.0538,7.0864,7.0456,7.0701,372332.0
2018-05-17 10:30:00,8.67,8.69,8.67,8.68,298196.0,7.0701,7.0864,7.0701,7.0783,298196.0
2018-05-17 11:00:00,8.68,8.69,8.68,8.68,406718.0,7.0783,7.0864,7.0783,7.0783,406718.0
2018-05-17 11:30:00,8.68,8.7,8.67,8.7,906740.0,7.0783,7.0946,7.0701,7.0946,906740.0
2018-05-17 12:00:00,8.7,8.72,8.7,8.72,745456.0,7.0946,7.1109,7.0946,7.1109,745456.0
2018-05-17 12:30:00,8.72,8.72,8.7,8.71,328116.0,7.1109,7.1109,7.0946,7.1027,328116.0
2018-05-17 13:00:00,8.71,8.72,8.7,8.71,277978.0,7.1027,7.1109,7.0946,7.1027,277978.0
2018-05-17 13:30:00,8.71,8.71,8.68,8.68,263094.0,7.1027,7.1027,7.0783,7.0783,263094.0
2018-05-17 14:00:00,8.68,8.7,8.67,8.7,366792.0,7.0783,7.0946,7.0701,7.0946,366792.0
2018-05-17 14:30:00,8.7,8.7,8.69,8.7,294746.0,7.0946,7.0946,7.0864,7.0946,294746.0
2018-05-17 15:00:00,8.7,8.7,8.68,8.69,444222.0,7.0946,7.0946,7.0783,7.0864,444222.0
2018-05-17 15:30:00,8.68,8.7,8.68,8.69,1425018.0,7.0783,7.0946,7.0783,7.0864,1425018.0
2018-05-18 09:30:00,8.69,8.72,8.66,8.7,753026.0,7.0864,7.1109,7.0619,7.0946,753026.0
2018-05-18 10:00:00,8.7,8.71,8.69,8.7,443854.0,7.0946,7.1027,7.0864,7.0946,443854.0
2018-05-18 10:30:00,8.7,8.71,8.69,8.7,272876.0,7.0946,7.1027,7.0864,7.0946,272876.0
2018-05-18 11:00:00,8.7,8.71,8.69,8.69,496156.0,7.0946,7.1027,7.0864,7.0864,496156.0
2018-05-18 11:30:00,8.7,8.71,8.69,8.7,362988.0,7.0946,7.1027,7.0864,7.0946,362988.0
2018-05-18 12:00:00,8.69,8.7,8.68,8.68,326286.0,7.0864,7.0946,7.0783,7.0783,326286.0
2018-05-18 12:30:00,8.68,8.69,8.68,8.69,289058.0,7.0783,7.0864,7.0783,7.0864,289058.0
2018-05-18 13:00:00,8.69,8.69,8.68,8.68,210522.0,7.0864,7.0864,7.0783,7.0783,210522.0
2018-05-18 13:30:00,8.68,8.68,8.67,8.68,190030.0,7.0783,7.0783,7.0701,7.0783,190030.0
2018-05-18 14:00:00,8.68,8.69,8.67,8.69,426664.0,7.0783,7.0864,7.0701,7.0864,426664.0
2018-05-18 14:30:00,8.68,8.69,8.68,8.68,368790.0,7.0783,7.0864,7.0783,7.0783,368790.0
2018-05-18 15:00:00,8.68,8.69,8.66,8.67,448516.0,7.0783,7.0864,7.0619,7.0701,448516.0
2018-05-18 15:30:00,8.67,8.69,8.67,8.68,1997710.0,7.0701,7.0864,7.0701,7.0783,1997710.0
2018-05-21 09:30:00,8.69,8.71,8.68,8.68,269126.0,7.0864,7.1027,7.0783,7.0783,269126.0
2018-05-21 10:00:00,8.68,8.69,8.65,8.65,460910.0,7.0783,7.0864,7.0538,7.0538,460910.0
2018-05-21 10:30:00,8.65,8.65,8.65,8.65,419518.0,7.0538,7.0538,7.0538,7.0538,419518.0
2018-05-21 11:00:00,8.65,8.65,8.62,8.63,268754.0,7.0538,7.0538,7.0293,7.0375,268754.0
2018-05-21 11:30:00,8.63,8.65,8.63,8.65,234868.0,7.0375,7.0538,7.0375,7.0538,234868.0
2018-05-21 12:00:00,8.65,8.65,8.64,8.65,144182.0,7.0538,7.0538,7.0456,7.0538,144182.0
2018-05-21 12:30:00,8.65,8.65,8.64,8.65,199942.0,7.0538,7.0538,7.0456,7.0538,199942.0
2018-05-21 13:00:00,8.65,8.68,8.64,8.68,839398.0,7.0538,7.0783,7.0456,7.0783,839398.0
2018-05-21 13:30:00,8.68,8.69,8.67,8.68,142028.0,7.0783,7.0864,7.0701,7.0783,142028.0
2018-05-21 14:00:00,8.68,8.68,8.64,8.65,343976.0,7.0783,7.0783,7.0456,7.0538,343976.0
2018-05-21 14:30:00,8.65,8.69,8.64,8.69,508364.0,7.0538,7.0864,7.0456,7.0864,508364.0
2018-05-21 15:00:00,8.68,8.69,8.67,8.68,775890.0,7.0783,7.0864,7.0701,7.0783,775890.0
2018-05-21 15:30:00,8.68,8.7,8.66,8.69,1816556.0,7.0783,7.0946,7.0619,7.0864,1816556.0
2018-05-22 09:30:00,8.72,8.74,8.71,8.72,1142108.0,7.1109,7.1272,7.1027,7.1109,1142108.0
2018-05-22 10:00:00,8.72,8.73,8.7,8.71,390220.0,7.1109,7.119,7.0946,7.1027,390220.0
2018-05-22 10:30:00,8.71,8.72,8.71,8.71,335396.0,7.1027,7.1109,7.1027,7.1027,335396.0
2018-05-22 11:00:00,8.72,8.74,8.71,8.72,494224.0,7.1109,7.1272,7.1027,7.1109,494224.0
2018-05-22 11:30:00,8.72,8.73,8.71,8.72,386268.0,7.1109,7.119,7.1027,7.1109,386268.0
2018-05-22 12:00:00,8.72,8.74,8.72,8.73,284064.0,7.1109,7.1272,7.1109,7.119,284064.0
2018-05-22 12:30:00,8.74,8.74,8.73,8.74,273142.0,7.1272,7.1272,7.119,7.1272,273142.0
2018-05-22 13:00:00,8.74,8.75,8.74,8.75,123272.0,7.1272,7.1353,7.1272,7.1353,123272.0
2018-05-22 13:30:00,8.75,8.75,8.74,8.74,151858.0,7.1353,7.1353,7.1272,7.1272,151858.0
2018-05-22 14:00:00,8.75,8.77,8.74,8.77,206388.0,7.1353,7.1516,7.1272,7.1516,206388.0
2018-05-22 14:30:00,8.77,8.79,8.77,8.79,437510.0,7.1516,7.168,7.1516,7.168,437510.0
2018-05-22 15:00:00,8.79,8.81,8.78,8.81,705796.0,7.168,7.1843,7.1598,7.1843,705796.0
2018-05-22 15:30:00,8.8,8.81,8.75,8.76,1884172.0,7.1761,7.1843,7.1353,7.1435,1884172.0
2018-05-23 09:30:00,8.68,8.72,8.64,8.71,1328350.0,7.0783,7.1109,7.0456,7.1027,1328350.0
2018-05-23 10:00:00,8.71,8.72,8.7,8.72,476372.0,7.1027,7.1109,7.0946,7.1109,476372.0
2018-05-23 10:30:00,8.72,8.74,8.71,8.73,886306.0,7.1109,7.1272,7.1027,7.119,886306.0
2018-05-23 11:00:00,8.73,8.75,8.72,8.75,910912.0,7.119,7.1353,7.1109,7.1353,910912.0
2018-05-23 11:30:00,8.75,8.82,8.74,8.81,2248522.0,7.1353,7.1924,7.1272,7.1843,2248522.0
2018-05-23 12:00:00,8.81,8.82,8.79,8.81,1312464.0,7.1843,7.1924,7.168,7.1843,1312464.0
2018-05-23 12:30:00,8.81,8.84,8.8,8.83,984124.0,7.1843,7.2087,7.1761,7.2006,984124.0
2018-05-23 13:00:00,8.83,8.84,8.82,8.83,745424.0,7.2006,7.2087,7.1924,7.2006,745424.0
2018-05-23 13:30:00,8.83,8.84,8.81,8.82,650218.0,7.2006,7.2087,7.1843,7.1924,650218.0
2018-05-23 14:00:00,8.83,8.86,8.82,8.84,1045756.0,7.2006,7.225,7.1924,7.2087,1045756.0
2018-05-23 14:30:00,8.84,8.85,8.83,8.83,524446.0,7.2087,7.2169,7.2006,7.2006,524446.0
2018-05-23 15:00:00,8.83,8.88,8.83,8.87,2451562.0,7.2006,7.2413,7.2006,7.2332,2451562.0
2018-05-23 15:30:00,8.88,8.95,8.87,8.9,6516302.0,7.2413,7.2984,7.2332,7.2577,6516302.0
2018-05-24 09:30:00,8.94,9.05,8.94,9.04,2823966.0,7.2903,7.38,7.2903,7.3718,2823966.0
2018-05-24 10:00:00,9.04,9.11,9.04,9.11,2275554.0,7.3718,7.4289,7.3718,7.4289,2275554.0
2018-05-24 10:30:00,9.11,9.15,9.09,9.11,2016232.0,7.4289,7.4615,7.4126,7.4289,2016232.0
2018-05-24 11:00:00,9.11,9.25,9.11,9.22,4158490.0,7.4289,7.5431,7.4289,7.5186,4158490.0
2018-05-24 11:30:00,9.22,9.24,9.17,9.2,2399778.0,7.5186,7.5349,7.4778,7.5023,2399778.0
2018-05-24 12:00:00,9.2,9.22,9.17,9.18,2201262.0,7.5023,7.5186,7.4778,7.486,2201262.0
2018-05-24 12:30:00,9.18,9.19,9.14,9.14,681030.0,7.486,7.4941,7.4534,7.4534,681030.0
2018-05-24 13:00:00,9.15,9.17,9.13,9.16,420856.0,7.4615,7.4778,7.4452,7.4697,420856.0
2018-05-24 13:30:00,9.16,9.16,9.11,9.15,795042.0,7.4697,7.4697,7.4289,7.4615,795042.0
2018-05-24 14:00:00,9.15,9.15,9.12,9.13,1017200.0,7.4615,7.4615,7.4371,7.4452,1017200.0
2018-05-24 14:30:00,9.14,9.14,9.1,9.11,1142050.0,7.4534,7.4534,7.4207,7.4289,1142050.0
2018-05-24 15:00:00,9.11,9.13,9.11,9.13,1154878.0,7.4289,7.4452,7.4289,7.4452,1154878.0
2018-05-24 15:30:00,9.13,9.13,9.1,9.12,3057954.0,7.4452,7.4452,7.4207,7.4371,3057954.0
2018-05-25 09:30:00,9.1,9.15,9.08,9.13,864002.0,7.4207,7.4615,7.4044,7.4452,864002.0
2018-05-25 10:00:00,9.13,9.17,9.12,9.16,775576.0,7.4452,7.4778,7.4371,7.4697,775576.0
2018-05-25 10:30:00,9.16,9.18,9.15,9.16,523390.0,7.4697,7.486,7.4615,7.4697,523390.0
2018-05-25 11:00:00,9.16,9.17,9.13,9.14,464280.0,7.4697,7.4778,7.4452,7.4534,464280.0
2018-05-25 11:30:00,9.14,9.14,9.11,9.11,491766.0,7.4534,7.4534,7.4289,7.4289,491766.0
2018-05-25 12:00:00,9.12,9.12,9.1,9.1,528528.0,7.4371,7.4371,7.4207,7.4207,528528.0
2018-05-25 12:30:00,9.11,9.13,9.1,9.13,432472.0,7.4289,7.4452,7.4207,7.4452,432472.0
2018-05-25 13:00:00,9.13,9.15,9.13,9.13,256862.0,7.4452,7.4615,7.4452,7.4452,256862.0
2018-05-25 13:30:00,9.13,9.14,9.12,9.13,491020.0,7.4452,7.4534,7.4371,7.4452,491020.0
2018-05-25 14:00:00,9.13,9.15,9.13,9.14,378284.0,7.4452,7.4615,7.4452,7.4534,378284.0
2018-05-25 14:30:00,9.15,9.15,9.13,9.15,452104.0,7.4615,7.4615,7.4452,7.4615,452104.0
2018-05-25 15:00:00,9.15,9.16,9.15,9.15,336238.0,7.4615,7.4697,7.4615,7.4615,336238.0
2018-05-25 15:30:00,9.15,9.17,9.15,9.16,1879732.0,7.4615,7.4778,7.4615,7.4697,1879732.0
2018-05-29 09:30:00,9.03,9.06,8.98,9.02,1065512.0,7.3637,7.3881,7.3229,7.3555,1065512.0
2018-05-29 10:00:00,9.02,9.02,8.97,8.99,566916.0,7.3555,7.3555,7.3147,7.331,566916.0
2018-05-29 10:30:00,8.99,9.02,8.98,8.99,824458.0,7.331,7.3555,7.3229,7.331,824458.0
2018-05-29 11:00:00,8.99,8.99,8.97,8.98,523558.0,7.331,7.331,7.3147,7.3229,523558.0
2018-05-29 11:30:00,8.98,8.99,8.95,8.96,351334.0,7.3229,7.331,7.2984,7.3066,351334.0
2018-05-29 12:00:00,8.96,8.96,8.94,8.95,404840.0,7.3066,7.3066,7.2903,7.2984,404840.0
2018-05-29 12:30:00,8.95,8.99,8.95,8.99,403778.0,7.2984,7.331,7.2984,7.331,403778.0
2018-05-29 13:00:00,8.98,8.99,8.97,8.98,456266.0,7.3229,7.331,7.3147,7.3229,456266.0
2018-05-29 13:30:00,8.99,9.0,8.97,8.99,1221248.0,7.331,7.3392,7.3147,7.331,1221248.0
2018-05-29 14:00:00,8.99,9.0,8.97,8.98,477866.0,7.331,7.3392,7.3147,7.3229,477866.0
2018-05-29 14:30:00,8.98,8.99,8.97,8.98,548858.0,7.3229,7.331,7.3147,7.3229,548858.0
2018-05-29 15:00:00,8.98,8.99,8.96,8.98,678216.0,7.3229,7.331,7.3066,7.3229,678216.0
2018-05-29 15:30:00,8.98,9.0,8.97,8.99,2509328.0,7.3229,7.3392,7.3147,7.331,2509328.0
2018-05-30 09:30:00,9.05,9.05,8.97,8.97,577168.0,7.38,7.38,7.3147,7.3147,577168.0
2018-05-30 10:00:00,8.97,8.98,8.96,8.97,753526.0,7.3147,7.3229,7.3066,7.3147,753526.0
2018-05-30 10:30:00,8.97,9.0,8.97,8.99,647420.0,7.3147,7.3392,7.3147,7.331,647420.0
2018-05-30 11:00:00,8.99,9.0,8.98,9.0,609038.0,7.331,7.3392,7.3229,7.3392,609038.0
2018-05-30 11:30:00,9.0,9.03,8.99,9.03,985762.0,7.3392,7.3637,7.331,7.3637,985762.0
2018-05-30 12:00:00,9.03,9.03,9.0,9.02,352678.0,7.3637,7.3637,7.3392,7.3555,352678.0
2018-05-30 12:30:00,9.01,9.04,9.01,9.03,388264.0,7.3474,7.3718,7.3474,7.3637,388264.0
2018-05-30 13:00:00,9.02,9.03,9.01,9.03,353516.0,7.3555,7.3637,7.3474,7.3637,353516.0
2018-05-30 13:30:00,9.03,9.04,9.02,9.03,344022.0,7.3637,7.3718,7.3555,7.3637,344022.0
2018-05-30 14:00:00,9.03,9.05,9.03,9.04,702278.0,7.3637,7.38,7.3637,7.3718,702278.0
2018-05-30 14:30:00,9.04,9.05,9.03,9.05,389462.0,7.3718,7.38,7.3637,7.38,389462.0
2018-05-30 15:00:00,9.05,9.06,9.03,9.04,488306.0,7.38,7.3881,7.3637,7.3718,488306.0
2018-05-30 15:30:00,9.04,9.06,9.03,9.06,1979484.0,7.3718,7.3881,7.3637,7.3881,1979484.0
2018-05-31 09:30:00,9.11,9.12,9.08,9.09,630272.0,7.4289,7.4371,7.4044,7.4126,630272.0
2018-05-31 10:00:00,9.09,9.15,9.09,9.13,686482.0,7.4126,7.4615,7.4126,7.4452,686482.0
2018-05-31 10:30:00,9.13,9.15,9.12,9.12,539522.0,7.4452,7.4615,7.4371,7.4371,539522.0
2018-05-31 11:00:00,9.12,9.13,9.11,9.13,210194.0,7.4371,7.4452,7.4289,7.4452,210194.0
2018-05-31 11:30:00,9.13,9.15,9.11,9.13,276678.0,7.4452,7.4615,7.4289,7.4452,276678.0
2018-05-31 12:00:00,9.13,9.15,9.13,9.15,315634.0,7.4452,7.4615,7.4452,7.4615,315634.0
2018-05-31 12:30:00,9.15,9.15,9.13,9.14,386838.0,7.4615,7.4615,7.4452,7.4534,386838.0
2018-05-31 13:00:00,9.14,9.14,9.12,9.13,180488.0,7.4534,7.4534,7.4371,7.4452,180488.0
2018-05-31 13:30:00,9.13,9.13,9.11,9.12,292294.0,7.4452,7.4452,7.4289,7.4371,292294.0
2018-05-31 14:00:00,9.12,9.13,9.11,9.12,290304.0,7.4371,7.4452,7.4289,7.4371,290304.0
2018-05-31 14:30:00,9.13,9.14,9.12,9.12,376290.0,7.4452,7.4534,7.4371,7.4371,376290.0
2018-05-31 15:00:00,9.13,9.15,9.11,9.14,632146.0,7.4452,7.4615,7.4289,7.4534,632146.0
2018-05-31 15:30:00,9.13,9.14,9.1,9.11,2858512.0,7.4452,7.4534,7.4207,7.4289,2858512.0
2018-06-01 09:30:00,9.13,9.15,9.12,9.13,447108.0,7.4452,7.4615,7.4371,7.4452,447108.0
2018-06-01 10:00:00,9.12,9.15,9.12,9.13,503910.0,7.4371,7.4615,7.4371,7.4452,503910.0
2018-06-01 10:30:00,9.13,9.15,9.11,9.15,376382.0,7.4452,7.4615,7.4289,7.4615,376382.0
2018-06-01 11:00:00,9.15,9.16,9.13,9.15,188868.0,7.4615,7.4697,7.4452,7.4615,188868.0
2018-06-01 11:30:00,9.15,9.17,9.15,9.16,307904.0,7.4615,7.4778,7.4615,7.4697,307904.0
2018-06-01 12:00:00,9.16,9.17,9.15,9.16,254694.0,7.4697,7.4778,7.4615,7.4697,254694.0
2018-06-01 12:30:00,9.16,9.17,9.15,9.16,300140.0,7.4697,7.4778,7.4615,7.4697,300140.0
2018-06-01 13:00:00,9.16,9.17,9.15,9.16,130212.0,7.4697,7.4778,7.4615,7.4697,130212.0
2018-06-01 13:30:00,9.16,9.17,9.15,9.16,258244.0,7.4697,7.4778,7.4615,7.4697,258244.0
2018-06-01 14:00:00,9.16,9.17,9.15,9.17,271570.0,7.4697,7.4778,7.4615,7.4778,271570.0
2018-06-01 14:30:00,9.17,9.17,9.15,9.16,281432.0,7.4778,7.4778,7.4615,7.4697,281432.0
2018-06-01 15:00:00,9.16,9.17,9.15,9.15,386216.0,7.4697,7.4778,7.4615,7.4615,386216.0
2018-06-01 15:30:00,9.16,9.16,9.13,9.15,1461802.0,7.4697,7.4697,7.4452,7.4615,1461802.0
2018-06-04 09:30:00,9.19,9.22,9.18,9.22,523900.0,7.4941,7.5186,7.486,7.5186,523900.0
2018-06-04 10:00:00,9.22,9.22,9.19,9.2,414414.0,7.5186,7.5186,7.4941,7.5023,414414.0
2018-06-04 10:30:00,9.2,9.23,9.19,9.22,262398.0,7.5023,7.5268,7.4941,7.5186,262398.0
2018-06-04 11:00:00,9.22,9.22,9.2,9.22,191830.0,7.5186,7.5186,7.5023,7.5186,191830.0
2018-06-04 11:30:00,9.22,9.22,9.2,9.21,208856.0,7.5186,7.5186,7.5023,7.5105,208856.0
2018-06-04 12:00:00,9.21,9.21,9.19,9.2,369284.0,7.5105,7.5105,7.4941,7.5023,369284.0
2018-06-04 12:30:00,9.2,9.2,9.18,9.18,166810.0,7.5023,7.5023,7.486,7.486,166810.0
2018-06-04 13:00:00,9.18,9.2,9.18,9.2,136402.0,7.486,7.5023,7.486,7.5023,136402.0
2018-06-04 13:30:00,9.19,9.21,9.19,9.21,226118.0,7.4941,7.5105,7.4941,7.5105,226118.0
2018-06-04 14:00:00,9.21,9.22,9.2,9.21,129338.0,7.5105,7.5186,7.5023,7.5105,129338.0
2018-06-04 14:30:00,9.22,9.22,9.2,9.22,330524.0,7.5186,7.5186,7.5023,7.5186,330524.0
2018-06-04 15:00:00,9.22,9.22,9.22,9.22,219476.0,7.5186,7.5186,7.5186,7.5186,219476.0
2018-06-04 15:30:00,9.22,9.23,9.21,9.22,1015620.0,7.5186,7.5268,7.5105,7.5186,1015620.0
2018-06-05 09:30:00,9.15,9.19,9.09,9.18,1077478.0,7.4615,7.4941,7.4126,7.486,1077478.0
2018-06-05 10:00:00,9.18,9.2,9.17,9.18,337876.0,7.486,7.5023,7.4778,7.486,337876.0
2018-06-05 10:30:00,9.18,9.18,9.13,9.15,290486.0,7.486,7.486,7.4452,7.4615,290486.0
2018-06-05 11:00:00,9.15,9.15,9.13,9.14,316358.0,7.4615,7.4615,7.4452,7.4534,316358.0
2018-06-05 11:30:00,9.15,9.15,9.13,9.15,244936.0,7.4615,7.4615,7.4452,7.4615,244936.0
2018-06-05 12:00:00,9.15,9.15,9.13,9.15,222150.0,7.4615,7.4615,7.4452,7.4615,222150.0
2018-06-05 12:30:00,9.15,9.17,9.15,9.16,319286.0,7.4615,7.4778,7.4615,7.4697,319286.0
2018-06-05 13:00:00,9.16,9.18,9.16,9.17,150896.0,7.4697,7.486,7.4697,7.4778,150896.0
2018-06-05 13:30:00,9.18,9.18,9.17,9.18,127886.0,7.486,7.486,7.4778,7.486,127886.0
2018-06-05 14:00:00,9.18,9.18,9.17,9.18,180670.0,7.486,7.486,7.4778,7.486,180670.0
2018-06-05 14:30:00,9.18,9.19,9.18,9.19,156362.0,7.486,7.4941,7.486,7.4941,156362.0
2018-06-05 15:00:00,9.19,9.19,9.17,9.18,260606.0,7.4941,7.4941,7.4778,7.486,260606.0
2018-06-05 15:30:00,9.18,9.19,9.17,9.18,1292682.0,7.486,7.4941,7.4778,7.486,1292682.0
2018-06-06 09:30:00,9.23,9.33,9.21,9.28,1058436.0,7.5268,7.6083,7.5105,7.5675,1058436.0
2018-06-06 10:00:00,9.28,9.32,9.28,9.31,589964.0,7.5675,7.6002,7.5675,7.592,589964.0
2018-06-06 10:30:00,9.31,9.33,9.3,9.33,392724.0,7.592,7.6083,7.5838,7.6083,392724.0
2018-06-06 11:00:00,9.33,9.36,9.33,9.36,373792.0,7.6083,7.6328,7.6083,7.6328,373792.0
2018-06-06 11:30:00,9.36,9.36,9.34,9.36,341856.0,7.6328,7.6328,7.6165,7.6328,341856.0
2018-06-06 12:00:00,9.36,9.36,9.34,9.35,269042.0,7.6328,7.6328,7.6165,7.6246,269042.0
2018-06-06 12:30:00,9.35,9.36,9.34,9.36,220900.0,7.6246,7.6328,7.6165,7.6328,220900.0
2018-06-06 13:00:00,9.36,9.36,9.35,9.35,221530.0,7.6328,7.6328,7.6246,7.6246,221530.0
2018-06-06 13:30:00,9.35,9.36,9.34,9.34,198920.0,7.6246,7.6328,7.6165,7.6165,198920.0
2018-06-06 14:00:00,9.35,9.35,9.34,9.35,123776.0,7.6246,7.6246,7.6165,7.6246,123776.0
2018-06-06 14:30:00,9.35,9.35,9.34,9.34,217256.0,7.6246,7.6246,7.6165,7.6165,217256.0
2018-06-06 15:00:00,9.35,9.37,9.34,9.37,312830.0,7.6246,7.6409,7.6165,7.6409,312830.0
2018-06-06 15:30:00,9.36,9.37,9.36,9.37,1263948.0,7.6328,7.6409,7.6328,7.6409,1263948.0
2018-06-07 09:30:00,9.37,9.4,9.32,9.34,726880.0,7.6409,7.6654,7.6002,7.6165,726880.0
2018-06-07 10:00:00,9.34,9.35,9.33,9.33,277218.0,7.6165,7.6246,7.6083,7.6083,277218.0
2018-06-07 10:30:00,9.33,9.34,9.31,9.32,317090.0,7.6083,7.6165,7.592,7.6002,317090.0
2018-06-07 11:00:00,9.32,9.34,9.31,9.32,228336.0,7.6002,7.6165,7.592,7.6002,228336.0
2018-06-07 11:30:00,9.32,9.33,9.31,9.31,379672.0,7.6002,7.6083,7.592,7.592,379672.0
2018-06-07 12:00:00,9.31,9.32,9.3,9.31,188552.0,7.592,7.6002,7.5838,7.592,188552.0
2018-06-07 12:30:00,9.32,9.32,9.3,9.31,409660.0,7.6002,7.6002,7.5838,7.592,409660.0
2018-06-07 13:00:00,9.31,9.31,9.3,9.3,418590.0,7.592,7.592,7.5838,7.5838,418590.0
2018-06-07 13:30:00,9.3,9.31,9.29,9.3,479566.0,7.5838,7.592,7.5757,7.5838,479566.0
2018-06-07 14:00:00,9.3,9.3,9.28,9.29,321620.0,7.5838,7.5838,7.5675,7.5757,321620.0
2018-06-07 14:30:00,9.29,9.31,9.29,9.3,204558.0,7.5757,7.592,7.5757,7.5838,204558.0
2018-06-07 15:00:00,9.31,9.31,9.29,9.29,618230.0,7.592,7.592,7.5757,7.5757,618230.0
2018-06-07 15:30:00,9.29,9.3,9.29,9.29,985618.0,7.5757,7.5838,7.5757,7.5757,985618.0
2018-06-08 09:30:00,9.29,9.36,9.28,9.35,850958.0,7.5757,7.6328,7.5675,7.6246,850958.0
2018-06-08 10:00:00,9.35,9.39,9.34,9.37,1169550.0,7.6246,7.6572,7.6165,7.6409,1169550.0
2018-06-08 10:30:00,9.38,9.38,9.34,9.35,1099508.0,7.6491,7.6491,7.6165,7.6246,1099508.0
2018-06-08 11:00:00,9.36,9.36,9.33,9.34,429446.0,7.6328,7.6328,7.6083,7.6165,429446.0
2018-06-08 11:30:00,9.34,9.34,9.33,9.33,263904.0,7.6165,7.6165,7.6083,7.6083,263904.0
2018-06-08 12:00:00,9.33,9.36,9.33,9.35,235938.0,7.6083,7.6328,7.6083,7.6246,235938.0
2018-06-08 12:30:00,9.35,9.39,9.35,9.38,248392.0,7.6246,7.6572,7.6246,7.6491,248392.0
2018-06-08 13:00:00,9.38,9.39,9.38,9.38,163408.0,7.6491,7.6572,7.6491,7.6491,163408.0
2018-06-08 13:30:00,9.38,9.4,9.38,9.38,532852.0,7.6491,7.6654,7.6491,7.6491,532852.0
2018-06-08 14:00:00,9.38,9.39,9.38,9.38,300714.0,7.6491,7.6572,7.6491,7.6491,300714.0
2018-06-08 14:30:00,9.38,9.38,9.37,9.38,275700.0,7.6491,7.6491,7.6409,7.6491,275700.0
2018-06-08 15:00:00,9.37,9.37,9.36,9.37,266546.0,7.6409,7.6409,7.6328,7.6409,266546.0
2018-06-08 15:30:00,9.37,9.37,9.36,9.37,676072.0,7.6409,7.6409,7.6328,7.6409,676072.0
2018-06-11 09:30:00,9.37,9.37,9.32,9.34,710516.0,7.6409,7.6409,7.6002,7.6165,710516.0
2018-06-11 10:00:00,9.34,9.38,9.34,9.38,442420.0,7.6165,7.6491,7.6165,7.6491,442420.0
2018-06-11 10:30:00,9.38,9.4,9.38,9.4,388306.0,7.6491,7.6654,7.6491,7.6654,388306.0
2018-06-11 11:00:00,9.4,9.4,9.38,9.4,478644.0,7.6654,7.6654,7.6491,7.6654,478644.0
2018-06-11 11:30:00,9.4,9.4,9.4,9.4,171312.0,7.6654,7.6654,7.6654,7.6654,171312.0
2018-06-11 12:00:00,9.4,9.4,9.38,9.4,335718.0,7.6654,7.6654,7.6491,7.6654,335718.0
2018-06-11 12:30:00,9.4,9.4,9.38,9.38,276030.0,7.6654,7.6654,7.6491,7.6491,276030.0
2018-06-11 13:00:00,9.38,9.38,9.38,9.38,74040.0,7.6491,7.6491,7.6491,7.6491,74040.0
2018-06-11 13:30:00,9.38,9.38,9.37,9.38,162630.0,7.6491,7.6491,7.6409,7.6491,162630.0
2018-06-11 14:00:00,9.38,9.38,9.37,9.37,130576.0,7.6491,7.6491,7.6409,7.6409,130576.0
2018-06-11 14:30:00,9.37,9.38,9.36,9.38,159966.0,7.6409,7.6491,7.6328,7.6491,159966.0
2018-06-11 15:00:00,9.38,9.4,9.37,9.4,360428.0,7.6491,7.6654,7.6409,7.6654,360428.0
2018-06-11 15:30:00,9.4,9.4,9.38,9.38,975242.0,7.6654,7.6654,7.6491,7.6491,975242.0
2018-06-12 09:30:00,9.4,9.46,9.38,9.44,1269686.0,7.6654,7.7143,7.6491,7.698,1269686.0
2018-06-12 10:00:00,9.44,9.48,9.44,9.48,350216.0,7.698,7.7306,7.698,7.7306,350216.0
2018-06-12 10:30:00,9.48,9.51,9.47,9.47,586916.0,7.7306,7.7551,7.7225,7.7225,586916.0
2018-06-12 11:00:00,9.47,9.49,9.46,9.49,282776.0,7.7225,7.7388,7.7143,7.7388,282776.0
2018-06-12 11:30:00,9.48,9.5,9.47,9.5,477100.0,7.7306,7.7469,7.7225,7.7469,477100.0
2018-06-12 12:00:00,9.5,9.51,9.49,9.49,258848.0,7.7469,7.7551,7.7388,7.7388,258848.0
2018-06-12 12:30:00,9.49,9.5,9.49,9.5,169050.0,7.7388,7.7469,7.7388,7.7469,169050.0
2018-06-12 13:00:00,9.5,9.51,9.49,9.51,294706.0,7.7469,7.7551,7.7388,7.7551,294706.0
2018-06-12 13:30:00,9.51,9.53,9.5,9.53,259288.0,7.7551,7.7714,7.7469,7.7714,259288.0
2018-06-12 14:00:00,9.53,9.53,9.49,9.5,437924.0,7.7714,7.7714,7.7388,7.7469,437924.0
2018-06-12 14:30:00,9.49,9.51,9.49,9.49,328660.0,7.7388,7.7551,7.7388,7.7388,328660.0
2018-06-12 15:00:00,9.49,9.51,9.49,9.51,266228.0,7.7388,7.7551,7.7388,7.7551,266228.0
2018-06-12 15:30:00,9.51,9.51,9.49,9.49,1199242.0,7.7551,7.7551,7.7388,7.7388,1199242.0
2018-06-13 09:30:00,9.5,9.55,9.47,9.47,707250.0,7.7469,7.7877,7.7225,7.7225,707250.0
2018-06-13 10:00:00,9.47,9.49,9.46,9.46,166206.0,7.7225,7.7388,7.7143,7.7143,166206.0
2018-06-13 10:30:00,9.46,9.48,9.45,9.47,268984.0,7.7143,7.7306,7.7062,7.7225,268984.0
2018-06-13 11:00:00,9.47,9.52,9.47,9.5,664396.0,7.7225,7.7632,7.7225,7.7469,664396.0
2018-06-13 11:30:00,9.5,9.51,9.49,9.49,1055524.0,7.7469,7.7551,7.7388,7.7388,1055524.0
2018-06-13 12:00:00,9.49,9.49,9.48,9.48,266146.0,7.7388,7.7388,7.7306,7.7306,266146.0
2018-06-13 12:30:00,9.48,9.49,9.47,9.47,166480.0,7.7306,7.7388,7.7225,7.7225,166480.0
2018-06-13 13:00:00,9.47,9.48,9.47,9.47,436300.0,7.7225,7.7306,7.7225,7.7225,436300.0
2018-06-13 13:30:00,9.47,9.48,9.47,9.48,416146.0,7.7225,7.7306,7.7225,7.7306,416146.0
2018-06-13 14:00:00,9.48,9.48,9.43,9.43,700906.0,7.7306,7.7306,7.6899,7.6899,700906.0
2018-06-13 14:30:00,9.43,9.44,9.42,9.43,1173002.0,7.6899,7.698,7.6817,7.6899,1173002.0
2018-06-13 15:00:00,9.43,9.45,9.42,9.42,1252368.0,7.6899,7.7062,7.6817,7.6817,1252368.0
2018-06-13 15:30:00,9.42,9.42,9.4,9.41,1511450.0,7.6817,7.6817,7.6654,7.6735,1511450.0
2018-06-14 09:30:00,9.24,9.24,9.13,9.18,850462.0,7.7271,7.7271,7.6351,7.6769,850462.0
2018-06-14 10:00:00,9.18,9.2,9.13,9.16,560178.0,7.6769,7.6936,7.6351,7.6602,560178.0
2018-06-14 10:30:00,9.16,9.17,9.13,9.13,1028780.0,7.6602,7.6686,7.6351,7.6351,1028780.0
2018-06-14 11:00:00,9.13,9.13,9.12,9.13,407454.0,7.6351,7.6351,7.6267,7.6351,407454.0
2018-06-14 11:30:00,9.13,9.15,9.13,9.13,318638.0,7.6351,7.6518,7.6351,7.6351,318638.0
2018-06-14 12:00:00,9.13,9.13,9.12,9.12,624902.0,7.6351,7.6351,7.6267,7.6267,624902.0
2018-06-14 12:30:00,9.12,9.12,9.1,9.11,343818.0,7.6267,7.6267,7.61,7.6184,343818.0
2018-06-14 13:00:00,9.11,9.13,9.11,9.13,455300.0,7.6184,7.6351,7.6184,7.6351,455300.0
2018-06-14 13:30:00,9.13,9.13,9.13,9.13,529848.0,7.6351,7.6351,7.6351,7.6351,529848.0
2018-06-14 14:00:00,9.13,9.13,9.11,9.11,762680.0,7.6351,7.6351,7.6184,7.6184,762680.0
2018-06-14 14:30:00,9.11,9.12,9.09,9.09,674066.0,7.6184,7.6267,7.6016,7.6016,674066.0
2018-06-14 15:00:00,9.09,9.1,9.08,9.09,1042974.0,7.6016,7.61,7.5933,7.6016,1042974.0
2018-06-14 15:30:00,9.09,9.1,9.08,9.09,2477974.0,7.6016,7.61,7.5933,7.6016,2477974.0
2018-06-15 09:30:00,9.3,9.38,9.29,9.37,1729352.0,7.7773,7.8442,7.7689,7.8358,1729352.0
2018-06-15 10:00:00,9.36,9.38,9.35,9.36,1080812.0,7.8274,7.8442,7.8191,7.8274,1080812.0
2018-06-15 10:30:00,9.36,9.37,9.33,9.33,614380.0,7.8274,7.8358,7.8024,7.8024,614380.0
2018-06-15 11:00:00,9.33,9.34,9.3,9.3,353212.0,7.8024,7.8107,7.7773,7.7773,353212.0
2018-06-15 11:30:00,9.3,9.31,9.28,9.31,464284.0,7.7773,7.7856,7.7605,7.7856,464284.0
2018-06-15 12:00:00,9.31,9.31,9.29,9.29,312322.0,7.7856,7.7856,7.7689,7.7689,312322.0
2018-06-15 12:30:00,9.29,9.31,9.29,9.3,212056.0,7.7689,7.7856,7.7689,7.7773,212056.0
2018-06-15 13:00:00,9.3,9.32,9.3,9.31,342246.0,7.7773,7.794,7.7773,7.7856,342246.0
2018-06-15 13:30:00,9.31,9.31,9.3,9.31,355232.0,7.7856,7.7856,7.7773,7.7856,355232.0
2018-06-15 14:00:00,9.31,9.33,9.3,9.33,249572.0,7.7856,7.8024,7.7773,7.8024,249572.0
2018-06-15 14:30:00,9.33,9.35,9.33,9.34,592742.0,7.8024,7.8191,7.8024,7.8107,592742.0
2018-06-15 15:00:00,9.34,9.35,9.33,9.34,581142.0,7.8107,7.8191,7.8024,7.8107,581142.0
2018-06-15 15:30:00,9.34,9.37,9.33,9.37,2019842.0,7.8107,7.8358,7.8024,7.8358,2019842.0
2018-06-18 09:30:00,9.25,9.28,9.22,9.22,744684.0,7.7355,7.7605,7.7104,7.7104,744684.0
2018-06-18 10:00:00,9.22,9.22,9.21,9.21,378670.0,7.7104,7.7104,7.702,7.702,378670.0
2018-06-18 10:30:00,9.22,9.26,9.21,9.25,958210.0,7.7104,7.7438,7.702,7.7355,958210.0
2018-06-18 11:00:00,9.25,9.26,9.24,9.24,688640.0,7.7355,7.7438,7.7271,7.7271,688640.0
2018-06-18 11:30:00,9.24,9.24,9.22,9.22,673508.0,7.7271,7.7271,7.7104,7.7104,673508.0
2018-06-18 12:00:00,9.22,9.22,9.21,9.22,287482.0,7.7104,7.7104,7.702,7.7104,287482.0
2018-06-18 12:30:00,9.22,9.22,9.21,9.21,307900.0,7.7104,7.7104,7.702,7.702,307900.0
2018-06-18 13:00:00,9.21,9.22,9.21,9.22,340034.0,7.702,7.7104,7.702,7.7104,340034.0
2018-06-18 13:30:00,9.22,9.22,9.22,9.22,606810.0,7.7104,7.7104,7.7104,7.7104,606810.0
2018-06-18 14:00:00,9.22,9.24,9.22,9.24,385116.0,7.7104,7.7271,7.7104,7.7271,385116.0
2018-06-18 14:30:00,9.24,9.24,9.22,9.23,770116.0,7.7271,7.7271,7.7104,7.7187,770116.0
2018-06-18 15:00:00,9.23,9.24,9.22,9.23,915880.0,7.7187,7.7271,7.7104,7.7187,915880.0
2018-06-18 15:30:00,9.22,9.23,9.21,9.22,3130038.0,7.7104,7.7187,7.702,7.7104,3130038.0
2018-06-19 09:30:00,9.15,9.15,9.07,9.1,1672062.0,7.6518,7.6518,7.5849,7.61,1672062.0
2018-06-19 10:00:00,9.1,9.11,9.08,9.11,2071818.0,7.61,7.6184,7.5933,7.6184,2071818.0
2018-06-19 10:30:00,9.11,9.13,9.09,9.12,728382.0,7.6184,7.6351,7.6016,7.6267,728382.0
2018-06-19 11:00:00,9.12,9.13,9.11,9.12,945724.0,7.6267,7.6351,7.6184,7.6267,945724.0
2018-06-19 11:30:00,9.13,9.14,9.12,9.13,847488.0,7.6351,7.6435,7.6267,7.6351,847488.0
2018-06-19 12:00:00,9.13,9.15,9.13,9.15,598792.0,7.6351,7.6518,7.6351,7.6518,598792.0
2018-06-19 12:30:00,9.15,9.15,9.12,9.13,325090.0,7.6518,7.6518,7.6267,7.6351,325090.0
2018-06-19 13:00:00,9.13,9.13,9.12,9.13,369778.0,7.6351,7.6351,7.6267,7.6351,369778.0
2018-06-19 13:30:00,9.13,9.13,9.1,9.12,1082030.0,7.6351,7.6351,7.61,7.6267,1082030.0
2018-06-19 14:00:00,9.11,9.12,9.11,9.12,635528.0,7.6184,7.6267,7.6184,7.6267,635528.0
2018-06-19 14:30:00,9.12,9.13,9.11,9.12,1104558.0,7.6267,7.6351,7.6184,7.6267,1104558.0
2018-06-19 15:00:00,9.12,9.12,9.1,9.1,1077148.0,7.6267,7.6267,7.61,7.61,1077148.0
2018-06-19 15:30:00,9.1,9.11,9.09,9.1,3105846.0,7.61,7.6184,7.6016,7.61,3105846.0
2018-06-20 09:30:00,9.11,9.13,9.08,9.09,574980.0,7.6184,7.6351,7.5933,7.6016,574980.0
2018-06-20 10:00:00,9.09,9.11,9.09,9.1,640996.0,7.6016,7.6184,7.6016,7.61,640996.0
2018-06-20 10:30:00,9.1,9.1,9.08,9.09,530284.0,7.61,7.61,7.5933,7.6016,530284.0
2018-06-20 11:00:00,9.09,9.1,9.08,9.09,789658.0,7.6016,7.61,7.5933,7.6016,789658.0
2018-06-20 11:30:00,9.09,9.1,9.08,9.09,402520.0,7.6016,7.61,7.5933,7.6016,402520.0
2018-06-20 12:00:00,9.09,9.09,9.08,9.08,577356.0,7.6016,7.6016,7.5933,7.5933,577356.0
2018-06-20 12:30:00,9.08,9.09,9.08,9.09,201962.0,7.5933,7.6016,7.5933,7.6016,201962.0
2018-06-20 13:00:00,9.09,9.09,9.08,9.08,400230.0,7.6016,7.6016,7.5933,7.5933,400230.0
2018-06-20 13:30:00,9.08,9.1,9.08,9.09,394788.0,7.5933,7.61,7.5933,7.6016,394788.0
2018-06-20 14:00:00,9.09,9.1,9.09,9.1,297980.0,7.6016,7.61,7.6016,7.61,297980.0
2018-06-20 14:30:00,9.1,9.1,9.08,9.08,266990.0,7.61,7.61,7.5933,7.5933,266990.0
2018-06-20 15:00:00,9.08,9.09,9.08,9.08,241370.0,7.5933,7.6016,7.5933,7.5933,241370.0
2018-06-20 15:30:00,9.08,9.09,9.07,9.08,1414286.0,7.5933,7.6016,7.5849,7.5933,1414286.0
2018-06-21 09:30:00,9.12,9.14,9.1,9.1,753148.0,7.6267,7.6435,7.61,7.61,753148.0
2018-06-21 10:00:00,9.1,9.11,9.08,9.08,425550.0,7.61,7.6184,7.5933,7.5933,425550.0
2018-06-21 10:30:00,9.08,9.11,9.08,9.1,372656.0,7.5933,7.6184,7.5933,7.61,372656.0
2018-06-21 11:00:00,9.1,9.12,9.09,9.11,238726.0,7.61,7.6267,7.6016,7.6184,238726.0
2018-06-21 11:30:00,9.11,9.12,9.1,9.11,455434.0,7.6184,7.6267,7.61,7.6184,455434.0
2018-06-21 12:00:00,9.11,9.11,9.1,9.11,152826.0,7.6184,7.6184,7.61,7.6184,152826.0
2018-06-21 12:30:00,9.11,9.11,9.1,9.11,165678.0,7.6184,7.6184,7.61,7.6184,165678.0
2018-06-21 13:00:00,9.1,9.12,9.1,9.12,272570.0,7.61,7.6267,7.61,7.6267,272570.0
2018-06-21 13:30:00,9.11,9.12,9.11,9.11,576310.0,7.6184,7.6267,7.6184,7.6184,576310.0
2018-06-21 14:00:00,9.11,9.12,9.1,9.11,495708.0,7.6184,7.6267,7.61,7.6184,495708.0
2018-06-21 14:30:00,9.12,9.12,9.1,9.11,566712.0,7.6267,7.6267,7.61,7.6184,566712.0
2018-06-21 15:00:00,9.11,9.11,9.09,9.11,404450.0,7.6184,7.6184,7.6016,7.6184,404450.0
2018-06-21 15:30:00,9.11,9.12,9.1,9.12,2051244.0,7.6184,7.6267,7.61,7.6267,2051244.0
2018-06-22 09:30:00,9.2,9.24,9.15,9.2,915846.0,7.6936,7.7271,7.6518,7.6936,915846.0
2018-06-22 10:00:00,9.19,9.28,9.19,9.26,1159586.0,7.6853,7.7605,7.6853,7.7438,1159586.0
2018-06-22 10:30:00,9.26,9.28,9.24,9.24,663950.0,7.7438,7.7605,7.7271,7.7271,663950.0
2018-06-22 11:00:00,9.24,9.32,9.24,9.31,1234274.0,7.7271,7.794,7.7271,7.7856,1234274.0
2018-06-22 11:30:00,9.31,9.33,9.3,9.32,842972.0,7.7856,7.8024,7.7773,7.794,842972.0
2018-06-22 12:00:00,9.32,9.36,9.31,9.33,934396.0,7.794,7.8274,7.7856,7.8024,934396.0
2018-06-22 12:30:00,9.33,9.34,9.31,9.33,256142.0,7.8024,7.8107,7.7856,7.8024,256142.0
2018-06-22 13:00:00,9.33,9.36,9.33,9.35,545976.0,7.8024,7.8274,7.8024,7.8191,545976.0
2018-06-22 13:30:00,9.35,9.36,9.34,9.36,365238.0,7.8191,7.8274,7.8107,7.8274,365238.0
2018-06-22 14:00:00,9.36,9.36,9.34,9.35,653564.0,7.8274,7.8274,7.8107,7.8191,653564.0
2018-06-22 14:30:00,9.35,9.36,9.33,9.36,618878.0,7.8191,7.8274,7.8024,7.8274,618878.0
2018-06-22 15:00:00,9.36,9.36,9.35,9.36,583384.0,7.8274,7.8274,7.8191,7.8274,583384.0
2018-06-22 15:30:00,9.36,9.38,9.35,9.36,4176192.0,7.8274,7.8442,7.8191,7.8274,4176192.0
2018-06-25 09:30:00,9.33,9.34,9.3,9.33,1320956.0,7.8024,7.8107,7.7773,7.8024,1320956.0
2018-06-25 10:00:00,9.34,9.35,9.3,9.33,615000.0,7.8107,7.8191,7.7773,7.8024,615000.0
2018-06-25 10:30:00,9.32,9.36,9.31,9.33,414012.0,7.794,7.8274,7.7856,7.8024,414012.0
2018-06-25 11:00:00,9.33,9.33,9.31,9.31,486222.0,7.8024,7.8024,7.7856,7.7856,486222.0
2018-06-25 11:30:00,9.31,9.31,9.3,9.31,367912.0,7.7856,7.7856,7.7773,7.7856,367912.0
2018-06-25 12:00:00,9.31,9.33,9.29,9.32,564516.0,7.7856,7.8024,7.7689,7.794,564516.0
2018-06-25 12:30:00,9.32,9.34,9.31,9.33,730510.0,7.794,7.8107,7.7856,7.8024,730510.0
2018-06-25 13:00:00,9.34,9.34,9.31,9.33,515902.0,7.8107,7.8107,7.7856,7.8024,515902.0
2018-06-25 13:30:00,9.33,9.34,9.33,9.33,340654.0,7.8024,7.8107,7.8024,7.8024,340654.0
2018-06-25 14:00:00,9.33,9.34,9.32,9.33,407054.0,7.8024,7.8107,7.794,7.8024,407054.0
2018-06-25 14:30:00,9.33,9.34,9.3,9.31,450424.0,7.8024,7.8107,7.7773,7.7856,450424.0
2018-06-25 15:00:00,9.31,9.31,9.29,9.3,396740.0,7.7856,7.7856,7.7689,7.7773,396740.0
2018-06-25 15:30:00,9.3,9.34,9.29,9.31,1662040.0,7.7773,7.8107,7.7689,7.7856,1662040.0
2018-06-26 09:30:00,9.3,9.37,9.28,9.3,747884.0,7.7773,7.8358,7.7605,7.7773,747884.0
2018-06-26 10:00:00,9.31,9.33,9.31,9.32,540120.0,7.7856,7.8024,7.7856,7.794,540120.0
2018-06-26 10:30:00,9.32,9.35,9.3,9.34,590756.0,7.794,7.8191,7.7773,7.8107,590756.0
2018-06-26 11:00:00,9.34,9.35,9.33,9.33,433308.0,7.8107,7.8191,7.8024,7.8024,433308.0
2018-06-26 11:30:00,9.33,9.35,9.32,9.34,329348.0,7.8024,7.8191,7.794,7.8107,329348.0
2018-06-26 12:00:00,9.34,9.36,9.34,9.35,365532.0,7.8107,7.8274,7.8107,7.8191,365532.0
2018-06-26 12:30:00,9.34,9.37,9.34,9.37,325328.0,7.8107,7.8358,7.8107,7.8358,325328.0
2018-06-26 13:00:00,9.37,9.38,9.35,9.37,275518.0,7.8358,7.8442,7.8191,7.8358,275518.0
2018-06-26 13:30:00,9.37,9.37,9.36,9.36,183888.0,7.8358,7.8358,7.8274,7.8274,183888.0
2018-06-26 14:00:00,9.36,9.36,9.35,9.35,347568.0,7.8274,7.8274,7.8191,7.8191,347568.0
2018-06-26 14:30:00,9.35,9.37,9.35,9.37,305052.0,7.8191,7.8358,7.8191,7.8358,305052.0
2018-06-26 15:00:00,9.36,9.37,9.35,9.36,668944.0,7.8274,7.8358,7.8191,7.8274,668944.0
2018-06-26 15:30:00,9.36,9.37,9.35,9.37,2737422.0,7.8274,7.8358,7.8191,7.8358,2737422.0
2018-06-27 09:30:00,9.27,9.34,9.24,9.34,796336.0,7.7522,7.8107,7.7271,7.8107,796336.0
2018-06-27 10:00:00,9.34,9.37,9.31,9.37,585300.0,7.8107,7.8358,7.7856,7.8358,585300.0
2018-06-27 10:30:00,9.37,9.38,9.36,9.37,738200.0,7.8358,7.8442,7.8274,7.8358,738200.0
2018-06-27 11:00:00,9.37,9.38,9.37,9.38,737022.0,7.8358,7.8442,7.8358,7.8442,737022.0
2018-06-27 11:30:00,9.38,9.38,9.36,9.37,696220.0,7.8442,7.8442,7.8274,7.8358,696220.0
2018-06-27 12:00:00,9.37,9.4,9.37,9.4,508368.0,7.8358,7.8609,7.8358,7.8609,508368.0
2018-06-27 12:30:00,9.39,9.4,9.37,9.38,736374.0,7.8525,7.8609,7.8358,7.8442,736374.0
2018-06-27 13:00:00,9.38,9.38,9.36,9.37,833980.0,7.8442,7.8442,7.8274,7.8358,833980.0
2018-06-27 13:30:00,9.37,9.37,9.34,9.35,419812.0,7.8358,7.8358,7.8107,7.8191,419812.0
2018-06-27 14:00:00,9.35,9.38,9.35,9.37,466972.0,7.8191,7.8442,7.8191,7.8358,466972.0
2018-06-27 14:30:00,9.37,9.37,9.35,9.35,530012.0,7.8358,7.8358,7.8191,7.8191,530012.0
2018-06-27 15:00:00,9.35,9.37,9.34,9.37,1292564.0,7.8191,7.8358,7.8107,7.8358,1292564.0
2018-06-27 15:30:00,9.37,9.37,9.32,9.34,3524176.0,7.8358,7.8358,7.794,7.8107,3524176.0
2018-06-28 09:30:00,9.33,9.43,9.31,9.35,1998902.0,7.8024,7.886,7.7856,7.8191,1998902.0
2018-06-28 10:00:00,9.35,9.38,9.35,9.38,966614.0,7.8191,7.8442,7.8191,7.8442,966614.0
2018-06-28 10:30:00,9.38,9.4,9.36,9.4,1119432.0,7.8442,7.8609,7.8274,7.8609,1119432.0
2018-06-28 11:00:00,9.4,9.45,9.4,9.44,983500.0,7.8609,7.9027,7.8609,7.8943,983500.0
2018-06-28 11:30:00,9.44,9.49,9.43,9.49,1104190.0,7.8943,7.9362,7.886,7.9362,1104190.0
2018-06-28 12:00:00,9.49,9.49,9.46,9.47,631036.0,7.9362,7.9362,7.9111,7.9194,631036.0
2018-06-28 12:30:00,9.47,9.47,9.45,9.46,702052.0,7.9194,7.9194,7.9027,7.9111,702052.0
2018-06-28 13:00:00,9.46,9.46,9.43,9.44,379946.0,7.9111,7.9111,7.886,7.8943,379946.0
2018-06-28 13:30:00,9.44,9.47,9.44,9.46,732550.0,7.8943,7.9194,7.8943,7.9111,732550.0
2018-06-28 14:00:00,9.46,9.53,9.46,9.51,1226018.0,7.9111,7.9696,7.9111,7.9529,1226018.0
2018-06-28 14:30:00,9.51,9.52,9.49,9.52,596092.0,7.9529,7.9612,7.9362,7.9612,596092.0
2018-06-28 15:00:00,9.52,9.53,9.5,9.5,1065748.0,7.9612,7.9696,7.9445,7.9445,1065748.0
2018-06-28 15:30:00,9.51,9.52,9.49,9.5,3028434.0,7.9529,7.9612,7.9362,7.9445,3028434.0
2018-06-29 09:30:00,9.58,9.72,9.56,9.68,2560050.0,8.0114,8.1285,7.9947,8.095,2560050.0
2018-06-29 10:00:00,9.68,9.68,9.62,9.63,1499952.0,8.095,8.095,8.0449,8.0532,1499952.0
2018-06-29 10:30:00,9.63,9.72,9.63,9.72,1555686.0,8.0532,8.1285,8.0532,8.1285,1555686.0
2018-06-29 11:00:00,9.72,9.72,9.7,9.72,1333104.0,8.1285,8.1285,8.1118,8.1285,1333104.0
2018-06-29 11:30:00,9.72,9.73,9.7,9.72,694958.0,8.1285,8.1369,8.1118,8.1285,694958.0
2018-06-29 12:00:00,9.72,9.72,9.7,9.72,444960.0,8.1285,8.1285,8.1118,8.1285,444960.0
2018-06-29 12:30:00,9.72,9.74,9.71,9.73,570324.0,8.1285,8.1452,8.1201,8.1369,570324.0
2018-06-29 13:00:00,9.72,9.75,9.72,9.73,982208.0,8.1285,8.1536,8.1285,8.1369,982208.0
2018-06-29 13:30:00,9.73,9.74,9.73,9.74,581352.0,8.1369,8.1452,8.1369,8.1452,581352.0
2018-06-29 14:00:00,9.74,9.74,9.73,9.73,642478.0,8.1452,8.1452,8.1369,8.1369,642478.0
2018-06-29 14:30:00,9.73,9.74,9.72,9.74,1016942.0,8.1369,8.1452,8.1285,8.1452,1016942.0
2018-06-29 15:00:00,9.74,9.76,9.74,9.76,1078102.0,8.1452,8.1619,8.1452,8.1619,1078102.0
2018-06-29 15:30:00,9.76,9.76,9.72,9.72,4118726.0,8.1619,8.1619,8.1285,8.1285,4118726.0
2018-07-02 09:30:00,9.7,9.76,9.69,9.72,1164984.0,8.1118,8.1619,8.1034,8.1285,1164984.0
2018-07-02 10:00:00,9.72,9.78,9.71,9.78,757188.0,8.1285,8.1787,8.1201,8.1787,757188.0
2018-07-02 10:30:00,9.78,9.81,9.77,9.81,806050.0,8.1787,8.2038,8.1703,8.2038,806050.0
2018-07-02 11:00:00,9.81,9.83,9.8,9.81,517384.0,8.2038,8.2205,8.1954,8.2038,517384.0
2018-07-02 11:30:00,9.81,9.81,9.79,9.81,536106.0,8.2038,8.2038,8.187,8.2038,536106.0
2018-07-02 12:00:00,9.81,9.81,9.78,9.78,452608.0,8.2038,8.2038,8.1787,8.1787,452608.0
2018-07-02 12:30:00,9.78,9.79,9.76,9.76,499970.0,8.1787,8.187,8.1619,8.1619,499970.0
2018-07-02 13:00:00,9.76,9.77,9.76,9.76,269378.0,8.1619,8.1703,8.1619,8.1619,269378.0
2018-07-02 13:30:00,9.77,9.8,9.76,9.8,293036.0,8.1703,8.1954,8.1619,8.1954,293036.0
2018-07-02 14:00:00,9.8,9.81,9.79,9.8,299110.0,8.1954,8.2038,8.187,8.1954,299110.0
2018-07-02 14:30:00,9.8,9.81,9.77,9.78,699956.0,8.1954,8.2038,8.1703,8.1787,699956.0
2018-07-02 15:00:00,9.78,9.81,9.77,9.81,628580.0,8.1787,8.2038,8.1703,8.2038,628580.0
2018-07-02 15:30:00,9.81,9.82,9.8,9.81,2078622.0,8.2038,8.2121,8.1954,8.2038,2078622.0
2018-07-03 09:30:00,9.9,9.91,9.81,9.86,1229918.0,8.279,8.2874,8.2038,8.2456,1229918.0
2018-07-03 10:00:00,9.86,9.89,9.83,9.89,873954.0,8.2456,8.2707,8.2205,8.2707,873954.0
2018-07-03 10:30:00,9.89,9.89,9.87,9.88,638224.0,8.2707,8.2707,8.2539,8.2623,638224.0
2018-07-03 11:00:00,9.88,9.9,9.87,9.9,579262.0,8.2623,8.279,8.2539,8.279,579262.0
2018-07-03 11:30:00,9.89,9.93,9.88,9.93,624378.0,8.2707,8.3041,8.2623,8.3041,624378.0
2018-07-03 12:00:00,9.93,9.93,9.9,9.92,622462.0,8.3041,8.3041,8.279,8.2957,622462.0
2018-07-03 12:30:00,9.92,9.92,9.84,9.85,2738770.0,8.2957,8.2957,8.2288,8.2372,2738770.0
2018-07-05 09:30:00,9.49,9.61,9.46,9.61,5508382.0,7.9362,8.0365,7.9111,8.0365,5508382.0
2018-07-05 10:00:00,9.61,9.62,9.58,9.61,1753816.0,8.0365,8.0449,8.0114,8.0365,1753816.0
2018-07-05 10:30:00,9.61,9.62,9.6,9.62,1302754.0,8.0365,8.0449,8.0281,8.0449,1302754.0
2018-07-05 11:00:00,9.61,9.63,9.58,9.63,1123974.0,8.0365,8.0532,8.0114,8.0532,1123974.0
2018-07-05 11:30:00,9.63,9.65,9.62,9.65,1171156.0,8.0532,8.07,8.0449,8.07,1171156.0
2018-07-05 12:00:00,9.65,9.67,9.65,9.67,622298.0,8.07,8.0867,8.07,8.0867,622298.0
2018-07-05 12:30:00,9.66,9.68,9.65,9.65,1378400.0,8.0783,8.095,8.07,8.07,1378400.0
2018-07-05 13:00:00,9.65,9.67,9.64,9.66,434292.0,8.07,8.0867,8.0616,8.0783,434292.0
2018-07-05 13:30:00,9.67,9.67,9.65,9.67,704546.0,8.0867,8.0867,8.07,8.0867,704546.0
2018-07-05 14:00:00,9.67,9.68,9.64,9.66,858554.0,8.0867,8.095,8.0616,8.0783,858554.0
2018-07-05 14:30:00,9.66,9.68,9.65,9.68,755382.0,8.0783,8.095,8.07,8.095,755382.0
2018-07-05 15:00:00,9.68,9.69,9.66,9.66,1186522.0,8.095,8.1034,8.0783,8.0783,1186522.0
2018-07-05 15:30:00,9.67,9.68,9.66,9.68,2622244.0,8.0867,8.095,8.0783,8.095,2622244.0
2018-07-06 09:30:00,9.56,9.58,9.52,9.57,2435612.0,7.9947,8.0114,7.9612,8.0031,2435612.0
2018-07-06 10:00:00,9.57,9.58,9.56,9.58,647260.0,8.0031,8.0114,7.9947,8.0114,647260.0
2018-07-06 10:30:00,9.58,9.59,9.53,9.59,1101898.0,8.0114,8.0198,7.9696,8.0198,1101898.0
2018-07-06 11:00:00,9.59,9.6,9.58,9.6,692794.0,8.0198,8.0281,8.0114,8.0281,692794.0
2018-07-06 11:30:00,9.6,9.6,9.59,9.6,523712.0,8.0281,8.0281,8.0198,8.0281,523712.0
2018-07-06 12:00:00,9.6,9.61,9.58,9.6,576876.0,8.0281,8.0365,8.0114,8.0281,576876.0
2018-07-06 12:30:00,9.6,9.61,9.58,9.58,411786.0,8.0281,8.0365,8.0114,8.0114,411786.0
2018-07-06 13:00:00,9.58,9.58,9.58,9.58,253686.0,8.0114,8.0114,8.0114,8.0114,253686.0
2018-07-06 13:30:00,9.58,9.59,9.56,9.58,468400.0,8.0114,8.0198,7.9947,8.0114,468400.0
2018-07-06 14:00:00,9.58,9.58,9.56,9.57,423686.0,8.0114,8.0114,7.9947,8.0031,423686.0
2018-07-06 14:30:00,9.56,9.57,9.56,9.56,405874.0,7.9947,8.0031,7.9947,7.9947,405874.0
2018-07-06 15:00:00,9.56,9.58,9.55,9.57,753838.0,7.9947,8.0114,7.9863,8.0031,753838.0
2018-07-06 15:30:00,9.57,9.59,9.56,9.58,2223528.0,8.0031,8.0198,7.9947,8.0114,2223528.0
2018-07-09 09:30:00,9.61,9.69,9.61,9.67,2212602.0,8.0365,8.1034,8.0365,8.0867,2212602.0
2018-07-09 10:00:00,9.67,9.7,9.65,9.7,1061976.0,8.0867,8.1118,8.07,8.1118,1061976.0
2018-07-09 10:30:00,9.7,9.72,9.69,9.72,588874.0,8.1118,8.1285,8.1034,8.1285,588874.0
2018-07-09 11:00:00,9.72,9.72,9.69,9.71,794330.0,8.1285,8.1285,8.1034,8.1201,794330.0
2018-07-09 11:30:00,9.71,9.72,9.7,9.72,633580.0,8.1201,8.1285,8.1118,8.1285,633580.0
2018-07-09 12:00:00,9.72,9.72,9.7,9.71,835374.0,8.1285,8.1285,8.1118,8.1201,835374.0
2018-07-09 12:30:00,9.7,9.71,9.7,9.71,310216.0,8.1118,8.1201,8.1118,8.1201,310216.0
2018-07-09 13:00:00,9.71,9.72,9.7,9.71,852168.0,8.1201,8.1285,8.1118,8.1201,852168.0
2018-07-09 13:30:00,9.71,9.71,9.7,9.71,487258.0,8.1201,8.1201,8.1118,8.1201,487258.0
2018-07-09 14:00:00,9.71,9.71,9.7,9.71,327298.0,8.1201,8.1201,8.1118,8.1201,327298.0
2018-07-09 14:30:00,9.71,9.71,9.7,9.7,809272.0,8.1201,8.1201,8.1118,8.1118,809272.0
2018-07-09 15:00:00,9.7,9.71,9.7,9.7,788316.0,8.1118,8.1201,8.1118,8.1118,788316.0
2018-07-09 15:30:00,9.7,9.71,9.69,9.7,2149736.0,8.1118,8.1201,8.1034,8.1118,2149736.0
2018-07-10 09:30:00,9.72,9.76,9.64,9.75,2108020.0,8.1285,8.1619,8.0616,8.1536,2108020.0
2018-07-10 10:00:00,9.74,9.79,9.72,9.79,930580.0,8.1452,8.187,8.1285,8.187,930580.0
2018-07-10 10:30:00,9.79,9.86,9.78,9.86,1321228.0,8.187,8.2456,8.1787,8.2456,1321228.0
2018-07-10 11:00:00,9.86,9.88,9.85,9.87,1134254.0,8.2456,8.2623,8.2372,8.2539,1134254.0
2018-07-10 11:30:00,9.87,9.88,9.86,9.88,620976.0,8.2539,8.2623,8.2456,8.2623,620976.0
2018-07-10 12:00:00,9.88,9.9,9.88,9.9,512694.0,8.2623,8.279,8.2623,8.279,512694.0
2018-07-10 12:30:00,9.9,9.93,9.88,9.9,1197806.0,8.279,8.3041,8.2623,8.279,1197806.0
2018-07-10 13:00:00,9.9,9.94,9.9,9.94,1425702.0,8.279,8.3125,8.279,8.3125,1425702.0
2018-07-10 13:30:00,9.94,9.94,9.9,9.92,877098.0,8.3125,8.3125,8.279,8.2957,877098.0
2018-07-10 14:00:00,9.92,9.92,9.9,9.9,599244.0,8.2957,8.2957,8.279,8.279,599244.0
2018-07-10 14:30:00,9.9,9.92,9.89,9.92,697996.0,8.279,8.2957,8.2707,8.2957,697996.0
2018-07-10 15:00:00,9.92,9.93,9.9,9.91,911054.0,8.2957,8.3041,8.279,8.2874,911054.0
2018-07-10 15:30:00,9.91,9.92,9.88,9.89,2030876.0,8.2874,8.2957,8.2623,8.2707,2030876.0
2018-07-11 09:30:00,9.77,9.85,9.77,9.82,2021114.0,8.1703,8.2372,8.1703,8.2121,2021114.0
2018-07-11 10:00:00,9.82,9.84,9.81,9.84,1162430.0,8.2121,8.2288,8.2038,8.2288,1162430.0
2018-07-11 10:30:00,9.83,9.84,9.79,9.83,1234948.0,8.2205,8.2288,8.187,8.2205,1234948.0
2018-07-11 11:00:00,9.83,9.83,9.81,9.82,1869274.0,8.2205,8.2205,8.2038,8.2121,1869274.0
2018-07-11 11:30:00,9.81,9.83,9.81,9.82,757564.0,8.2038,8.2205,8.2038,8.2121,757564.0
2018-07-11 12:00:00,9.82,9.83,9.81,9.81,690690.0,8.2121,8.2205,8.2038,8.2038,690690.0
2018-07-11 12:30:00,9.81,9.83,9.81,9.83,536634.0,8.2038,8.2205,8.2038,8.2205,536634.0
2018-07-11 13:00:00,9.83,9.84,9.81,9.82,667186.0,8.2205,8.2288,8.2038,8.2121,667186.0
2018-07-11 13:30:00,9.82,9.83,9.81,9.81,421600.0,8.2121,8.2205,8.2038,8.2038,421600.0
2018-07-11 14:00:00,9.81,9.83,9.81,9.83,726558.0,8.2038,8.2205,8.2038,8.2205,726558.0
2018-07-11 14:30:00,9.83,9.86,9.83,9.85,561640.0,8.2205,8.2456,8.2205,8.2372,561640.0
2018-07-11 15:00:00,9.85,9.87,9.85,9.87,820424.0,8.2372,8.2539,8.2372,8.2539,820424.0
2018-07-11 15:30:00,9.87,9.9,9.86,9.89,3520766.0,8.2539,8.279,8.2456,8.2707,3520766.0
2018-07-12 09:30:00,9.77,9.95,9.74,9.88,4355778.0,8.1703,8.3208,8.1452,8.2623,4355778.0
2018-07-12 10:00:00,9.88,9.95,9.83,9.95,2988220.0,8.2623,8.3208,8.2205,8.3208,2988220.0
2018-07-12 10:30:00,9.95,9.96,9.9,9.94,2568588.0,8.3208,8.3292,8.279,8.3125,2568588.0
2018-07-12 11:00:00,9.94,9.97,9.93,9.97,1894584.0,8.3125,8.3376,8.3041,8.3376,1894584.0
2018-07-12 11:30:00,9.97,10.01,9.96,10.01,2240792.0,8.3376,8.371,8.3292,8.371,2240792.0
2018-07-12 12:00:00,10.01,10.05,10.0,10.01,1339940.0,8.371,8.4045,8.3627,8.371,1339940.0
2018-07-12 12:30:00,10.01,10.02,9.97,9.98,691638.0,8.371,8.3794,8.3376,8.3459,691638.0
2018-07-12 13:00:00,9.98,10.01,9.97,10.0,529916.0,8.3459,8.371,8.3376,8.3627,529916.0
2018-07-12 13:30:00,10.0,10.02,9.97,10.02,1011944.0,8.3627,8.3794,8.3376,8.3794,1011944.0
2018-07-12 14:00:00,10.02,10.02,9.99,10.02,731090.0,8.3794,8.3794,8.3543,8.3794,731090.0
2018-07-12 14:30:00,10.02,10.02,9.99,10.0,809606.0,8.3794,8.3794,8.3543,8.3627,809606.0
2018-07-12 15:00:00,10.0,10.01,9.99,9.99,1500374.0,8.3627,8.371,8.3543,8.3543,1500374.0
2018-07-12 15:30:00,9.99,10.02,9.97,10.01,4735848.0,8.3543,8.3794,8.3376,8.371,4735848.0
2018-07-13 09:30:00,9.56,9.68,9.55,9.58,4403910.0,7.9947,8.095,7.9863,8.0114,4403910.0
2018-07-13 10:00:00,9.59,9.63,9.56,9.58,2127730.0,8.0198,8.0532,7.9947,8.0114,2127730.0
2018-07-13 10:30:00,9.59,9.69,9.58,9.65,2893784.0,8.0198,8.1034,8.0114,8.07,2893784.0
2018-07-13 11:00:00,9.65,9.69,9.63,9.68,1400986.0,8.07,8.1034,8.0532,8.095,1400986.0
2018-07-13 11:30:00,9.68,9.72,9.66,9.71,2402940.0,8.095,8.1285,8.0783,8.1201,2402940.0
2018-07-13 12:00:00,9.71,9.74,9.69,9.73,625960.0,8.1201,8.1452,8.1034,8.1369,625960.0
2018-07-13 12:30:00,9.73,9.78,9.73,9.78,833842.0,8.1369,8.1787,8.1369,8.1787,833842.0
2018-07-13 13:00:00,9.78,9.81,9.76,9.8,795376.0,8.1787,8.2038,8.1619,8.1954,795376.0
2018-07-13 13:30:00,9.81,9.81,9.78,9.81,1031140.0,8.2038,8.2038,8.1787,8.2038,1031140.0
2018-07-13 14:00:00,9.81,9.81,9.74,9.75,1437774.0,8.2038,8.2038,8.1452,8.1536,1437774.0
2018-07-13 14:30:00,9.75,9.76,9.7,9.72,1104564.0,8.1536,8.1619,8.1118,8.1285,1104564.0
2018-07-13 15:00:00,9.72,9.74,9.71,9.74,2247720.0,8.1285,8.1452,8.1201,8.1452,2247720.0
2018-07-13 15:30:00,9.73,9.75,9.68,9.72,4653916.0,8.1369,8.1536,8.095,8.1285,4653916.0
2018-07-16 09:30:00,9.86,9.88,9.77,9.78,1784974.0,8.2456,8.2623,8.1703,8.1787,1784974.0
2018-07-16 10:00:00,9.78,9.81,9.77,9.81,776528.0,8.1787,8.2038,8.1703,8.2038,776528.0
2018-07-16 10:30:00,9.81,9.81,9.79,9.79,676202.0,8.2038,8.2038,8.187,8.187,676202.0
2018-07-16 11:00:00,9.79,9.8,9.78,9.8,903508.0,8.187,8.1954,8.1787,8.1954,903508.0
2018-07-16 11:30:00,9.8,9.81,9.79,9.8,1248030.0,8.1954,8.2038,8.187,8.1954,1248030.0
2018-07-16 12:00:00,9.8,9.81,9.79,9.8,425816.0,8.1954,8.2038,8.187,8.1954,425816.0
2018-07-16 12:30:00,9.8,9.81,9.79,9.8,450832.0,8.1954,8.2038,8.187,8.1954,450832.0
2018-07-16 13:00:00,9.8,9.81,9.79,9.81,883378.0,8.1954,8.2038,8.187,8.2038,883378.0
2018-07-16 13:30:00,9.81,9.81,9.8,9.8,513344.0,8.2038,8.2038,8.1954,8.1954,513344.0
2018-07-16 14:00:00,9.8,9.8,9.79,9.8,770894.0,8.1954,8.1954,8.187,8.1954,770894.0
2018-07-16 14:30:00,9.8,9.8,9.79,9.8,818686.0,8.1954,8.1954,8.187,8.1954,818686.0
2018-07-16 15:00:00,9.8,9.81,9.8,9.8,923110.0,8.1954,8.2038,8.1954,8.1954,923110.0
2018-07-16 15:30:00,9.8,9.81,9.8,9.8,2848948.0,8.1954,8.2038,8.1954,8.1954,2848948.0
2018-07-17 09:30:00,9.79,9.81,9.76,9.79,1355212.0,8.187,8.2038,8.1619,8.187,1355212.0
2018-07-17 10:00:00,9.79,9.81,9.78,9.81,338300.0,8.187,8.2038,8.1787,8.2038,338300.0
2018-07-17 10:30:00,9.81,9.88,9.8,9.88,1483184.0,8.2038,8.2623,8.1954,8.2623,1483184.0
2018-07-17 11:00:00,9.88,9.89,9.87,9.89,462682.0,8.2623,8.2707,8.2539,8.2707,462682.0
2018-07-17 11:30:00,9.89,9.91,9.88,9.91,461926.0,8.2707,8.2874,8.2623,8.2874,461926.0
2018-07-17 12:00:00,9.91,9.96,9.91,9.96,722560.0,8.2874,8.3292,8.2874,8.3292,722560.0
2018-07-17 12:30:00,9.96,9.97,9.94,9.95,635752.0,8.3292,8.3376,8.3125,8.3208,635752.0
2018-07-17 13:00:00,9.95,9.97,9.94,9.97,414720.0,8.3208,8.3376,8.3125,8.3376,414720.0
2018-07-17 13:30:00,9.97,9.97,9.94,9.95,422272.0,8.3376,8.3376,8.3125,8.3208,422272.0
2018-07-17 14:00:00,9.95,9.96,9.94,9.96,463864.0,8.3208,8.3292,8.3125,8.3292,463864.0
2018-07-17 14:30:00,9.96,9.96,9.95,9.96,603902.0,8.3292,8.3292,8.3208,8.3292,603902.0
2018-07-17 15:00:00,9.96,9.97,9.94,9.94,572142.0,8.3292,8.3376,8.3125,8.3125,572142.0
2018-07-17 15:30:00,9.94,9.97,9.94,9.95,2704988.0,8.3125,8.3376,8.3125,8.3208,2704988.0
2018-07-18 09:30:00,9.88,9.9,9.85,9.9,806910.0,8.2623,8.279,8.2372,8.279,806910.0
2018-07-18 10:00:00,9.9,9.91,9.88,9.88,534854.0,8.279,8.2874,8.2623,8.2623,534854.0
2018-07-18 10:30:00,9.88,9.89,9.85,9.86,242392.0,8.2623,8.2707,8.2372,8.2456,242392.0
2018-07-18 11:00:00,9.86,9.88,9.85,9.87,257266.0,8.2456,8.2623,8.2372,8.2539,257266.0
2018-07-18 11:30:00,9.87,9.88,9.87,9.88,134274.0,8.2539,8.2623,8.2539,8.2623,134274.0
2018-07-18 12:00:00,9.88,9.88,9.84,9.85,383644.0,8.2623,8.2623,8.2288,8.2372,383644.0
2018-07-18 12:30:00,9.85,9.85,9.83,9.85,420892.0,8.2372,8.2372,8.2205,8.2372,420892.0
2018-07-18 13:00:00,9.85,9.86,9.85,9.86,169940.0,8.2372,8.2456,8.2372,8.2456,169940.0
2018-07-18 13:30:00,9.86,9.86,9.84,9.85,167340.0,8.2456,8.2456,8.2288,8.2372,167340.0
2018-07-18 14:00:00,9.85,9.85,9.84,9.85,129008.0,8.2372,8.2372,8.2288,8.2372,129008.0
2018-07-18 14:30:00,9.85,9.86,9.84,9.85,259606.0,8.2372,8.2456,8.2288,8.2372,259606.0
2018-07-18 15:00:00,9.85,9.85,9.84,9.84,382412.0,8.2372,8.2372,8.2288,8.2288,382412.0
2018-07-18 15:30:00,9.84,9.85,9.84,9.85,943892.0,8.2288,8.2372,8.2288,8.2372,943892.0
2018-07-19 09:30:00,9.72,9.83,9.72,9.8,1285116.0,8.1285,8.2205,8.1285,8.1954,1285116.0
2018-07-19 10:00:00,9.8,9.83,9.79,9.83,1044696.0,8.1954,8.2205,8.187,8.2205,1044696.0
2018-07-19 10:30:00,9.83,9.83,9.81,9.83,689940.0,8.2205,8.2205,8.2038,8.2205,689940.0
2018-07-19 11:00:00,9.83,9.85,9.82,9.84,1000302.0,8.2205,8.2372,8.2121,8.2288,1000302.0
2018-07-19 11:30:00,9.84,9.87,9.83,9.86,2063220.0,8.2288,8.2539,8.2205,8.2456,2063220.0
2018-07-19 12:00:00,9.86,9.86,9.85,9.85,441606.0,8.2456,8.2456,8.2372,8.2372,441606.0
2018-07-19 12:30:00,9.85,9.86,9.84,9.85,449364.0,8.2372,8.2456,8.2288,8.2372,449364.0
2018-07-19 13:00:00,9.85,9.88,9.85,9.87,640730.0,8.2372,8.2623,8.2372,8.2539,640730.0
2018-07-19 13:30:00,9.87,9.88,9.86,9.87,597472.0,8.2539,8.2623,8.2456,8.2539,597472.0
2018-07-19 14:00:00,9.87,9.9,9.86,9.9,1110786.0,8.2539,8.279,8.2456,8.279,1110786.0
2018-07-19 14:30:00,9.9,9.9,9.88,9.88,546896.0,8.279,8.279,8.2623,8.2623,546896.0
2018-07-19 15:00:00,9.89,9.9,9.88,9.9,721120.0,8.2707,8.279,8.2623,8.279,721120.0
2018-07-19 15:30:00,9.9,9.9,9.86,9.86,2852808.0,8.279,8.279,8.2456,8.2456,2852808.0
2018-07-20 09:30:00,9.95,10.08,9.94,9.99,1321566.0,8.3208,8.4296,8.3125,8.3543,1321566.0
2018-07-20 10:00:00,9.99,9.99,9.96,9.99,913374.0,8.3543,8.3543,8.3292,8.3543,913374.0
2018-07-20 10:30:00,9.99,10.04,9.98,10.04,1384324.0,8.3543,8.3961,8.3459,8.3961,1384324.0
2018-07-20 11:00:00,10.04,10.04,10.02,10.04,491754.0,8.3961,8.3961,8.3794,8.3961,491754.0
2018-07-20 11:30:00,10.04,10.04,10.02,10.02,336482.0,8.3961,8.3961,8.3794,8.3794,336482.0
2018-07-20 12:00:00,10.02,10.03,10.01,10.02,399798.0,8.3794,8.3877,8.371,8.3794,399798.0
2018-07-20 12:30:00,10.02,10.03,10.0,10.0,325828.0,8.3794,8.3877,8.3627,8.3627,325828.0
2018-07-20 13:00:00,10.0,10.01,9.99,10.01,577102.0,8.3627,8.371,8.3543,8.371,577102.0
2018-07-20 13:30:00,10.01,10.02,10.0,10.02,262332.0,8.371,8.3794,8.3627,8.3794,262332.0
2018-07-20 14:00:00,10.02,10.03,10.01,10.03,268560.0,8.3794,8.3877,8.371,8.3877,268560.0
2018-07-20 14:30:00,10.03,10.03,10.0,10.02,489428.0,8.3877,8.3877,8.3627,8.3794,489428.0
2018-07-20 15:00:00,10.02,10.03,10.0,10.0,554348.0,8.3794,8.3877,8.3627,8.3627,554348.0
2018-07-20 15:30:00,10.0,10.01,9.99,10.01,2429110.0,8.3627,8.371,8.3543,8.371,2429110.0
2018-07-23 09:30:00,10.03,10.06,9.99,10.03,689360.0,8.3877,8.4128,8.3543,8.3877,689360.0
2018-07-23 10:00:00,10.03,10.04,10.03,10.04,483172.0,8.3877,8.3961,8.3877,8.3961,483172.0
2018-07-23 10:30:00,10.04,10.05,10.03,10.05,224680.0,8.3961,8.4045,8.3877,8.4045,224680.0
2018-07-23 11:00:00,10.05,10.06,10.04,10.06,351736.0,8.4045,8.4128,8.3961,8.4128,351736.0
2018-07-23 11:30:00,10.06,10.07,10.05,10.07,354814.0,8.4128,8.4212,8.4045,8.4212,354814.0
2018-07-23 12:00:00,10.07,10.08,10.06,10.07,195464.0,8.4212,8.4296,8.4128,8.4212,195464.0
2018-07-23 12:30:00,10.07,10.09,10.06,10.08,353496.0,8.4212,8.4379,8.4128,8.4296,353496.0
2018-07-23 13:00:00,10.07,10.08,10.07,10.08,516664.0,8.4212,8.4296,8.4212,8.4296,516664.0
2018-07-23 13:30:00,10.08,10.09,10.08,10.09,268856.0,8.4296,8.4379,8.4296,8.4379,268856.0
2018-07-23 14:00:00,10.09,10.09,10.08,10.08,341448.0,8.4379,8.4379,8.4296,8.4296,341448.0
2018-07-23 14:30:00,10.08,10.08,10.06,10.07,227652.0,8.4296,8.4296,8.4128,8.4212,227652.0
2018-07-23 15:00:00,10.06,10.08,10.06,10.08,742330.0,8.4128,8.4296,8.4128,8.4296,742330.0
2018-07-23 15:30:00,10.08,10.09,10.07,10.08,1347818.0,8.4296,8.4379,8.4212,8.4296,1347818.0
2018-07-24 09:30:00,10.18,10.2,10.13,10.19,1436856.0,8.5132,8.5299,8.4714,8.5215,1436856.0
2018-07-24 10:00:00,10.19,10.2,10.17,10.18,585068.0,8.5215,8.5299,8.5048,8.5132,585068.0
2018-07-24 10:30:00,10.18,10.2,10.17,10.19,602916.0,8.5132,8.5299,8.5048,8.5215,602916.0
2018-07-24 11:00:00,10.19,10.19,10.16,10.19,457546.0,8.5215,8.5215,8.4965,8.5215,457546.0
2018-07-24 11:30:00,10.19,10.2,10.17,10.2,323460.0,8.5215,8.5299,8.5048,8.5299,323460.0
2018-07-24 12:00:00,10.2,10.21,10.19,10.21,239508.0,8.5299,8.5383,8.5215,8.5383,239508.0
2018-07-24 12:30:00,10.21,10.21,10.18,10.18,343868.0,8.5383,8.5383,8.5132,8.5132,343868.0
2018-07-24 13:00:00,10.18,10.2,10.18,10.2,353400.0,8.5132,8.5299,8.5132,8.5299,353400.0
2018-07-24 13:30:00,10.2,10.2,10.18,10.2,310140.0,8.5299,8.5299,8.5132,8.5299,310140.0
2018-07-24 14:00:00,10.2,10.2,10.18,10.19,357642.0,8.5299,8.5299,8.5132,8.5215,357642.0
2018-07-24 14:30:00,10.18,10.2,10.18,10.2,424738.0,8.5132,8.5299,8.5132,8.5299,424738.0
2018-07-24 15:00:00,10.2,10.21,10.19,10.2,601106.0,8.5299,8.5383,8.5215,8.5299,601106.0
2018-07-24 15:30:00,10.2,10.21,10.19,10.2,1635002.0,8.5299,8.5383,8.5215,8.5299,1635002.0
2018-07-25 09:30:00,10.22,10.34,10.22,10.34,1266272.0,8.5466,8.647,8.5466,8.647,1266272.0
2018-07-25 10:00:00,10.33,10.34,10.26,10.29,417330.0,8.6386,8.647,8.5801,8.6052,417330.0
2018-07-25 10:30:00,10.29,10.31,10.24,10.26,328428.0,8.6052,8.6219,8.5634,8.5801,328428.0
2018-07-25 11:00:00,10.26,10.27,10.22,10.23,475776.0,8.5801,8.5884,8.5466,8.555,475776.0
2018-07-25 11:30:00,10.22,10.23,10.21,10.23,482660.0,8.5466,8.555,8.5383,8.555,482660.0
2018-07-25 12:00:00,10.23,10.25,10.22,10.24,238732.0,8.555,8.5717,8.5466,8.5634,238732.0
2018-07-25 12:30:00,10.24,10.26,10.23,10.25,220646.0,8.5634,8.5801,8.555,8.5717,220646.0
2018-07-25 13:00:00,10.25,10.25,10.24,10.24,274658.0,8.5717,8.5717,8.5634,8.5634,274658.0
2018-07-25 13:30:00,10.24,10.26,10.23,10.26,346120.0,8.5634,8.5801,8.555,8.5801,346120.0
2018-07-25 14:00:00,10.26,10.3,10.25,10.3,350046.0,8.5801,8.6135,8.5717,8.6135,350046.0
2018-07-25 14:30:00,10.3,10.33,10.29,10.31,452980.0,8.6135,8.6386,8.6052,8.6219,452980.0
2018-07-25 15:00:00,10.31,10.31,10.29,10.3,352870.0,8.6219,8.6219,8.6052,8.6135,352870.0
2018-07-25 15:30:00,10.3,10.32,10.29,10.29,1307022.0,8.6135,8.6303,8.6052,8.6052,1307022.0
2018-07-26 09:30:00,10.26,10.29,10.22,10.28,793658.0,8.5801,8.6052,8.5466,8.5968,793658.0
2018-07-26 10:00:00,10.28,10.29,10.27,10.29,453270.0,8.5968,8.6052,8.5884,8.6052,453270.0
2018-07-26 10:30:00,10.29,10.3,10.28,10.28,515564.0,8.6052,8.6135,8.5968,8.5968,515564.0
2018-07-26 11:00:00,10.29,10.3,10.28,10.28,401806.0,8.6052,8.6135,8.5968,8.5968,401806.0
2018-07-26 11:30:00,10.28,10.29,10.27,10.29,579720.0,8.5968,8.6052,8.5884,8.6052,579720.0
2018-07-26 12:00:00,10.28,10.29,10.27,10.28,380268.0,8.5968,8.6052,8.5884,8.5968,380268.0
2018-07-26 12:30:00,10.28,10.28,10.26,10.27,478682.0,8.5968,8.5968,8.5801,8.5884,478682.0
2018-07-26 13:00:00,10.27,10.28,10.26,10.27,358154.0,8.5884,8.5968,8.5801,8.5884,358154.0
2018-07-26 13:30:00,10.27,10.3,10.27,10.3,527406.0,8.5884,8.6135,8.5884,8.6135,527406.0
2018-07-26 14:00:00,10.3,10.3,10.29,10.3,377564.0,8.6135,8.6135,8.6052,8.6135,377564.0
2018-07-26 14:30:00,10.3,10.3,10.29,10.3,498182.0,8.6135,8.6135,8.6052,8.6135,498182.0
2018-07-26 15:00:00,10.3,10.3,10.27,10.28,743128.0,8.6135,8.6135,8.5884,8.5968,743128.0
2018-07-26 15:30:00,10.28,10.29,10.27,10.27,2322640.0,8.5968,8.6052,8.5884,8.5884,2322640.0
2018-07-27 09:30:00,10.3,10.31,10.26,10.27,723808.0,8.6135,8.6219,8.5801,8.5884,723808.0
2018-07-27 10:00:00,10.27,10.29,10.25,10.26,466542.0,8.5884,8.6052,8.5717,8.5801,466542.0
2018-07-27 10:30:00,10.26,10.26,10.22,10.24,358944.0,8.5801,8.5801,8.5466,8.5634,358944.0
2018-07-27 11:00:00,10.24,10.26,10.22,10.22,336044.0,8.5634,8.5801,8.5466,8.5466,336044.0
2018-07-27 11:30:00,10.22,10.23,10.2,10.22,503614.0,8.5466,8.555,8.5299,8.5466,503614.0
2018-07-27 12:00:00,10.22,10.22,10.19,10.2,275092.0,8.5466,8.5466,8.5215,8.5299,275092.0
2018-07-27 12:30:00,10.2,10.2,10.14,10.15,331228.0,8.5299,8.5299,8.4797,8.4881,331228.0
2018-07-27 13:00:00,10.15,10.15,10.12,10.13,571568.0,8.4881,8.4881,8.463,8.4714,571568.0
2018-07-27 13:30:00,10.13,10.17,10.12,10.17,575752.0,8.4714,8.5048,8.463,8.5048,575752.0
2018-07-27 14:00:00,10.17,10.17,10.13,10.15,463834.0,8.5048,8.5048,8.4714,8.4881,463834.0
2018-07-27 14:30:00,10.15,10.19,10.15,10.18,304436.0,8.4881,8.5215,8.4881,8.5132,304436.0
2018-07-27 15:00:00,10.18,10.2,10.17,10.17,374070.0,8.5132,8.5299,8.5048,8.5048,374070.0
2018-07-27 15:30:00,10.17,10.18,10.15,10.17,1730158.0,8.5048,8.5132,8.4881,8.5048,1730158.0
2018-07-30 09:30:00,10.09,10.15,10.01,10.02,1262040.0,8.4379,8.4881,8.371,8.3794,1262040.0
2018-07-30 10:00:00,10.02,10.06,10.0,10.01,3061500.0,8.3794,8.4128,8.3627,8.371,3061500.0
2018-07-30 10:30:00,10.01,10.03,9.99,9.99,729080.0,8.371,8.3877,8.3543,8.3543,729080.0
2018-07-30 11:00:00,9.99,10.0,9.98,9.99,438238.0,8.3543,8.3627,8.3459,8.3543,438238.0
2018-07-30 11:30:00,9.99,9.99,9.97,9.97,446684.0,8.3543,8.3543,8.3376,8.3376,446684.0
2018-07-30 12:00:00,9.97,9.97,9.96,9.96,248884.0,8.3376,8.3376,8.3292,8.3292,248884.0
2018-07-30 12:30:00,9.97,9.97,9.94,9.95,715990.0,8.3376,8.3376,8.3125,8.3208,715990.0
2018-07-30 13:00:00,9.96,9.99,9.95,9.98,375272.0,8.3292,8.3543,8.3208,8.3459,375272.0
2018-07-30 13:30:00,9.98,9.99,9.97,9.97,402806.0,8.3459,8.3543,8.3376,8.3376,402806.0
2018-07-30 14:00:00,9.97,9.99,9.97,9.97,415642.0,8.3376,8.3543,8.3376,8.3376,415642.0
2018-07-30 14:30:00,9.97,9.99,9.97,9.98,362108.0,8.3376,8.3543,8.3376,8.3459,362108.0
2018-07-30 15:00:00,9.98,9.99,9.97,9.97,1027528.0,8.3459,8.3543,8.3376,8.3376,1027528.0
2018-07-30 15:30:00,9.98,9.99,9.96,9.97,1587688.0,8.3459,8.3543,8.3292,8.3376,1587688.0
2018-07-31 09:30:00,10.06,10.11,10.05,10.08,1030192.0,8.4128,8.4546,8.4045,8.4296,1030192.0
2018-07-31 10:00:00,10.08,10.09,10.04,10.06,726282.0,8.4296,8.4379,8.3961,8.4128,726282.0
2018-07-31 10:30:00,10.06,10.09,10.06,10.07,2272992.0,8.4128,8.4379,8.4128,8.4212,2272992.0
2018-07-31 11:00:00,10.07,10.09,10.07,10.08,540068.0,8.4212,8.4379,8.4212,8.4296,540068.0
2018-07-31 11:30:00,10.08,10.09,10.06,10.09,501646.0,8.4296,8.4379,8.4128,8.4379,501646.0
2018-07-31 12:00:00,10.09,10.1,10.08,10.1,513290.0,8.4379,8.4463,8.4296,8.4463,513290.0
2018-07-31 12:30:00,10.1,10.1,10.08,10.09,392474.0,8.4463,8.4463,8.4296,8.4379,392474.0
2018-07-31 13:00:00,10.09,10.09,10.07,10.07,256728.0,8.4379,8.4379,8.4212,8.4212,256728.0
2018-07-31 13:30:00,10.07,10.08,10.06,10.07,462130.0,8.4212,8.4296,8.4128,8.4212,462130.0
2018-07-31 14:00:00,10.07,10.08,10.06,10.08,332256.0,8.4212,8.4296,8.4128,8.4296,332256.0
2018-07-31 14:30:00,10.08,10.08,10.05,10.05,640638.0,8.4296,8.4296,8.4045,8.4045,640638.0
2018-07-31 15:00:00,10.05,10.08,10.04,10.08,1010050.0,8.4045,8.4296,8.3961,8.4296,1010050.0
2018-07-31 15:30:00,10.08,10.1,10.06,10.1,2756440.0,8.4296,8.4463,8.4128,8.4463,2756440.0
2018-08-01 09:30:00,10.13,10.18,10.12,10.13,725040.0,8.4714,8.5132,8.463,8.4714,725040.0
2018-08-01 10:00:00,10.13,10.17,10.12,10.16,1191304.0,8.4714,8.5048,8.463,8.4965,1191304.0
2018-08-01 10:30:00,10.16,10.18,10.15,10.15,837608.0,8.4965,8.5132,8.4881,8.4881,837608.0
2018-08-01 11:00:00,10.15,10.15,10.13,10.13,377284.0,8.4881,8.4881,8.4714,8.4714,377284.0
2018-08-01 11:30:00,10.13,10.14,10.12,10.12,278780.0,8.4714,8.4797,8.463,8.463,278780.0
2018-08-01 12:00:00,10.12,10.13,10.1,10.11,455914.0,8.463,8.4714,8.4463,8.4546,455914.0
2018-08-01 12:30:00,10.11,10.13,10.1,10.12,332958.0,8.4546,8.4714,8.4463,8.463,332958.0
2018-08-01 13:00:00,10.11,10.13,10.11,10.13,226158.0,8.4546,8.4714,8.4546,8.4714,226158.0
2018-08-01 13:30:00,10.13,10.15,10.11,10.13,301614.0,8.4714,8.4881,8.4546,8.4714,301614.0
2018-08-01 14:00:00,10.13,10.15,10.12,10.15,299532.0,8.4714,8.4881,8.463,8.4881,299532.0
2018-08-01 14:30:00,10.15,10.16,10.14,10.15,338946.0,8.4881,8.4965,8.4797,8.4881,338946.0
2018-08-01 15:00:00,10.15,10.16,10.14,10.15,566416.0,8.4881,8.4965,8.4797,8.4881,566416.0
2018-08-01 15:30:00,10.15,10.18,10.15,10.17,1551730.0,8.4881,8.5132,8.4881,8.5048,1551730.0
2018-08-02 09:30:00,10.09,10.11,10.06,10.08,1806518.0,8.4379,8.4546,8.4128,8.4296,1806518.0
2018-08-02 10:00:00,10.08,10.09,10.07,10.09,322808.0,8.4296,8.4379,8.4212,8.4379,322808.0
2018-08-02 10:30:00,10.09,10.12,10.08,10.1,1251984.0,8.4379,8.463,8.4296,8.4463,1251984.0
2018-08-02 11:00:00,10.1,10.17,10.1,10.15,1142354.0,8.4463,8.5048,8.4463,8.4881,1142354.0
2018-08-02 11:30:00,10.15,10.15,10.12,10.13,794954.0,8.4881,8.4881,8.463,8.4714,794954.0
2018-08-02 12:00:00,10.13,10.18,10.13,10.16,470180.0,8.4714,8.5132,8.4714,8.4965,470180.0
2018-08-02 12:30:00,10.16,10.17,10.15,10.16,180002.0,8.4965,8.5048,8.4881,8.4965,180002.0
2018-08-02 13:00:00,10.16,10.2,10.16,10.19,791262.0,8.4965,8.5299,8.4965,8.5215,791262.0
2018-08-02 13:30:00,10.19,10.21,10.18,10.21,431966.0,8.5215,8.5383,8.5132,8.5383,431966.0
2018-08-02 14:00:00,10.21,10.22,10.2,10.2,587552.0,8.5383,8.5466,8.5299,8.5299,587552.0
2018-08-02 14:30:00,10.2,10.21,10.19,10.2,407764.0,8.5299,8.5383,8.5215,8.5299,407764.0
2018-08-02 15:00:00,10.2,10.22,10.2,10.22,455090.0,8.5299,8.5466,8.5299,8.5466,455090.0
2018-08-02 15:30:00,10.22,10.22,10.18,10.19,2292672.0,8.5466,8.5466,8.5132,8.5215,2292672.0
2018-08-03 09:30:00,10.18,10.2,10.13,10.15,891676.0,8.5132,8.5299,8.4714,8.4881,891676.0
2018-08-03 10:00:00,10.15,10.17,10.13,10.16,385308.0,8.4881,8.5048,8.4714,8.4965,385308.0
2018-08-03 10:30:00,10.16,10.16,10.13,10.14,551304.0,8.4965,8.4965,8.4714,8.4797,551304.0
2018-08-03 11:00:00,10.13,10.21,10.13,10.18,838364.0,8.4714,8.5383,8.4714,8.5132,838364.0
2018-08-03 11:30:00,10.18,10.19,10.17,10.17,419502.0,8.5132,8.5215,8.5048,8.5048,419502.0
2018-08-03 12:00:00,10.17,10.21,10.17,10.2,344338.0,8.5048,8.5383,8.5048,8.5299,344338.0
2018-08-03 12:30:00,10.2,10.22,10.19,10.22,315566.0,8.5299,8.5466,8.5215,8.5466,315566.0
2018-08-03 13:00:00,10.22,10.22,10.2,10.21,246722.0,8.5466,8.5466,8.5299,8.5383,246722.0
2018-08-03 13:30:00,10.2,10.22,10.19,10.22,287072.0,8.5299,8.5466,8.5215,8.5466,287072.0
2018-08-03 14:00:00,10.22,10.26,10.22,10.25,555778.0,8.5466,8.5801,8.5466,8.5717,555778.0
2018-08-03 14:30:00,10.25,10.26,10.24,10.25,504456.0,8.5717,8.5801,8.5634,8.5717,504456.0
2018-08-03 15:00:00,10.25,10.27,10.24,10.26,584708.0,8.5717,8.5884,8.5634,8.5801,584708.0
2018-08-03 15:30:00,10.26,10.28,10.24,10.27,1997576.0,8.5801,8.5968,8.5634,8.5884,1997576.0
2018-08-06 09:30:00,10.22,10.24,10.16,10.24,585350.0,8.5466,8.5634,8.4965,8.5634,585350.0
2018-08-06 10:00:00,10.24,10.27,10.24,10.26,395816.0,8.5634,8.5884,8.5634,8.5801,395816.0
2018-08-06 10:30:00,10.26,10.27,10.24,10.25,268344.0,8.5801,8.5884,8.5634,8.5717,268344.0
2018-08-06 11:00:00,10.25,10.27,10.24,10.27,521458.0,8.5717,8.5884,8.5634,8.5884,521458.0
2018-08-06 11:30:00,10.27,10.27,10.26,10.26,190924.0,8.5884,8.5884,8.5801,8.5801,190924.0
2018-08-06 12:00:00,10.27,10.28,10.26,10.27,414592.0,8.5884,8.5968,8.5801,8.5884,414592.0
2018-08-06 12:30:00,10.27,10.28,10.26,10.28,106070.0,8.5884,8.5968,8.5801,8.5968,106070.0
2018-08-06 13:00:00,10.28,10.3,10.27,10.29,495764.0,8.5968,8.6135,8.5884,8.6052,495764.0
2018-08-06 13:30:00,10.29,10.29,10.28,10.29,196828.0,8.6052,8.6052,8.5968,8.6052,196828.0
2018-08-06 14:00:00,10.29,10.3,10.29,10.3,224532.0,8.6052,8.6135,8.6052,8.6135,224532.0
2018-08-06 14:30:00,10.3,10.31,10.29,10.29,463666.0,8.6135,8.6219,8.6052,8.6052,463666.0
2018-08-06 15:00:00,10.29,10.3,10.28,10.3,466118.0,8.6052,8.6135,8.5968,8.6135,466118.0
2018-08-06 15:30:00,10.3,10.31,10.29,10.3,1477374.0,8.6135,8.6219,8.6052,8.6135,1477374.0
2018-08-07 09:30:00,10.33,10.33,10.24,10.26,774386.0,8.6386,8.6386,8.5634,8.5801,774386.0
2018-08-07 10:00:00,10.26,10.27,10.21,10.21,1508244.0,8.5801,8.5884,8.5383,8.5383,1508244.0
2018-08-07 10:30:00,10.22,10.22,10.15,10.15,812458.0,8.5466,8.5466,8.4881,8.4881,812458.0
2018-08-07 11:00:00,10.15,10.19,10.15,10.18,301618.0,8.4881,8.5215,8.4881,8.5132,301618.0
2018-08-07 11:30:00,10.18,10.22,10.17,10.22,523572.0,8.5132,8.5466,8.5048,8.5466,523572.0
2018-08-07 12:00:00,10.22,10.24,10.22,10.23,163108.0,8.5466,8.5634,8.5466,8.555,163108.0
2018-08-07 12:30:00,10.23,10.27,10.23,10.27,560612.0,8.555,8.5884,8.555,8.5884,560612.0
2018-08-07 13:00:00,10.27,10.29,10.24,10.24,749004.0,8.5884,8.6052,8.5634,8.5634,749004.0
2018-08-07 13:30:00,10.24,10.27,10.24,10.27,390572.0,8.5634,8.5884,8.5634,8.5884,390572.0
2018-08-07 14:00:00,10.27,10.3,10.26,10.3,958628.0,8.5884,8.6135,8.5801,8.6135,958628.0
2018-08-07 14:30:00,10.3,10.3,10.29,10.29,195152.0,8.6135,8.6135,8.6052,8.6052,195152.0
2018-08-07 15:00:00,10.29,10.31,10.28,10.3,422086.0,8.6052,8.6219,8.5968,8.6135,422086.0
2018-08-07 15:30:00,10.3,10.3,10.29,10.3,929346.0,8.6135,8.6135,8.6052,8.6135,929346.0
2018-08-08 09:30:00,10.3,10.36,10.27,10.34,1066278.0,8.6135,8.6637,8.5884,8.647,1066278.0
2018-08-08 10:00:00,10.34,10.37,10.33,10.36,806382.0,8.647,8.6721,8.6386,8.6637,806382.0
2018-08-08 10:30:00,10.37,10.41,10.36,10.41,546862.0,8.6721,8.7055,8.6637,8.7055,546862.0
2018-08-08 11:00:00,10.41,10.41,10.39,10.4,339610.0,8.7055,8.7055,8.6888,8.6972,339610.0
2018-08-08 11:30:00,10.4,10.42,10.4,10.41,281360.0,8.6972,8.7139,8.6972,8.7055,281360.0
2018-08-08 12:00:00,10.41,10.42,10.4,10.4,270078.0,8.7055,8.7139,8.6972,8.6972,270078.0
2018-08-08 12:30:00,10.4,10.43,10.4,10.43,476624.0,8.6972,8.7222,8.6972,8.7222,476624.0
2018-08-08 13:00:00,10.43,10.43,10.42,10.42,271786.0,8.7222,8.7222,8.7139,8.7139,271786.0
2018-08-08 13:30:00,10.42,10.42,10.4,10.41,220082.0,8.7139,8.7139,8.6972,8.7055,220082.0
2018-08-08 14:00:00,10.41,10.43,10.4,10.43,314728.0,8.7055,8.7222,8.6972,8.7222,314728.0
2018-08-08 14:30:00,10.43,10.43,10.4,10.4,221890.0,8.7222,8.7222,8.6972,8.6972,221890.0
2018-08-08 15:00:00,10.4,10.42,10.4,10.4,304438.0,8.6972,8.7139,8.6972,8.6972,304438.0
2018-08-08 15:30:00,10.4,10.4,10.38,10.38,1380004.0,8.6972,8.6972,8.6804,8.6804,1380004.0
2018-08-09 09:30:00,10.43,10.47,10.42,10.42,384296.0,8.7222,8.7557,8.7139,8.7139,384296.0
2018-08-09 10:00:00,10.41,10.45,10.41,10.44,279050.0,8.7055,8.739,8.7055,8.7306,279050.0
2018-08-09 10:30:00,10.45,10.46,10.44,10.46,193930.0,8.739,8.7473,8.7306,8.7473,193930.0
2018-08-09 11:00:00,10.46,10.47,10.46,10.47,295768.0,8.7473,8.7557,8.7473,8.7557,295768.0
2018-08-09 11:30:00,10.47,10.47,10.45,10.46,289282.0,8.7557,8.7557,8.739,8.7473,289282.0
2018-08-09 12:00:00,10.46,10.46,10.46,10.46,95926.0,8.7473,8.7473,8.7473,8.7473,95926.0
2018-08-09 12:30:00,10.46,10.46,10.45,10.46,261562.0,8.7473,8.7473,8.739,8.7473,261562.0
2018-08-09 13:00:00,10.46,10.47,10.46,10.47,425518.0,8.7473,8.7557,8.7473,8.7557,425518.0
2018-08-09 13:30:00,10.47,10.48,10.47,10.48,344942.0,8.7557,8.7641,8.7557,8.7641,344942.0
2018-08-09 14:00:00,10.48,10.49,10.47,10.48,540166.0,8.7641,8.7724,8.7557,8.7641,540166.0
2018-08-09 14:30:00,10.48,10.49,10.47,10.47,693526.0,8.7641,8.7724,8.7557,8.7557,693526.0
2018-08-09 15:00:00,10.48,10.48,10.47,10.47,407214.0,8.7641,8.7641,8.7557,8.7557,407214.0
2018-08-09 15:30:00,10.48,10.49,10.45,10.45,964024.0,8.7641,8.7724,8.739,8.739,964024.0
2018-08-10 09:30:00,10.36,10.42,10.34,10.4,742952.0,8.6637,8.7139,8.647,8.6972,742952.0
2018-08-10 10:00:00,10.39,10.4,10.37,10.38,509944.0,8.6888,8.6972,8.6721,8.6804,509944.0
2018-08-10 10:30:00,10.38,10.39,10.37,10.38,302340.0,8.6804,8.6888,8.6721,8.6804,302340.0
2018-08-10 11:00:00,10.38,10.4,10.38,10.39,215948.0,8.6804,8.6972,8.6804,8.6888,215948.0
2018-08-10 11:30:00,10.39,10.4,10.37,10.38,211126.0,8.6888,8.6972,8.6721,8.6804,211126.0
2018-08-10 12:00:00,10.38,10.38,10.36,10.38,172922.0,8.6804,8.6804,8.6637,8.6804,172922.0
2018-08-10 12:30:00,10.38,10.39,10.38,10.38,110610.0,8.6804,8.6888,8.6804,8.6804,110610.0
2018-08-10 13:00:00,10.38,10.39,10.38,10.39,127638.0,8.6804,8.6888,8.6804,8.6888,127638.0
2018-08-10 13:30:00,10.39,10.39,10.37,10.38,198700.0,8.6888,8.6888,8.6721,8.6804,198700.0
2018-08-10 14:00:00,10.38,10.38,10.37,10.38,179788.0,8.6804,8.6804,8.6721,8.6804,179788.0
2018-08-10 14:30:00,10.37,10.38,10.37,10.38,138480.0,8.6721,8.6804,8.6721,8.6804,138480.0
2018-08-10 15:00:00,10.38,10.4,10.37,10.4,217338.0,8.6804,8.6972,8.6721,8.6972,217338.0
2018-08-10 15:30:00,10.4,10.4,10.38,10.4,678350.0,8.6972,8.6972,8.6804,8.6972,678350.0
2018-08-13 09:30:00,10.44,10.47,10.43,10.46,599244.0,8.7306,8.7557,8.7222,8.7473,599244.0
2018-08-13 10:00:00,10.46,10.47,10.44,10.44,306172.0,8.7473,8.7557,8.7306,8.7306,306172.0
2018-08-13 10:30:00,10.44,10.45,10.42,10.43,290772.0,8.7306,8.739,8.7139,8.7222,290772.0
2018-08-13 11:00:00,10.43,10.43,10.4,10.4,198104.0,8.7222,8.7222,8.6972,8.6972,198104.0
2018-08-13 11:30:00,10.4,10.42,10.4,10.4,301506.0,8.6972,8.7139,8.6972,8.6972,301506.0
2018-08-13 12:00:00,10.4,10.42,10.4,10.4,195692.0,8.6972,8.7139,8.6972,8.6972,195692.0
2018-08-13 12:30:00,10.4,10.43,10.4,10.42,265274.0,8.6972,8.7222,8.6972,8.7139,265274.0
2018-08-13 13:00:00,10.42,10.43,10.4,10.43,206086.0,8.7139,8.7222,8.6972,8.7222,206086.0
2018-08-13 13:30:00,10.43,10.46,10.43,10.44,336916.0,8.7222,8.7473,8.7222,8.7306,336916.0
2018-08-13 14:00:00,10.44,10.47,10.44,10.47,241942.0,8.7306,8.7557,8.7306,8.7557,241942.0
2018-08-13 14:30:00,10.47,10.47,10.43,10.45,256826.0,8.7557,8.7557,8.7222,8.739,256826.0
2018-08-13 15:00:00,10.44,10.45,10.43,10.43,229986.0,8.7306,8.739,8.7222,8.7222,229986.0
2018-08-13 15:30:00,10.43,10.43,10.41,10.42,724936.0,8.7222,8.7222,8.7055,8.7139,724936.0
2018-08-14 09:30:00,10.4,10.46,10.38,10.4,364772.0,8.6972,8.7473,8.6804,8.6972,364772.0
2018-08-14 10:00:00,10.4,10.43,10.4,10.43,318370.0,8.6972,8.7222,8.6972,8.7222,318370.0
2018-08-14 10:30:00,10.43,10.46,10.42,10.45,282360.0,8.7222,8.7473,8.7139,8.739,282360.0
2018-08-14 11:00:00,10.45,10.45,10.44,10.45,276902.0,8.739,8.739,8.7306,8.739,276902.0
2018-08-14 11:30:00,10.45,10.47,10.44,10.46,336702.0,8.739,8.7557,8.7306,8.7473,336702.0
2018-08-14 12:00:00,10.47,10.47,10.46,10.47,341826.0,8.7557,8.7557,8.7473,8.7557,341826.0
2018-08-14 12:30:00,10.47,10.47,10.46,10.46,219394.0,8.7557,8.7557,8.7473,8.7473,219394.0
2018-08-14 13:00:00,10.46,10.47,10.45,10.45,210278.0,8.7473,8.7557,8.739,8.739,210278.0
2018-08-14 13:30:00,10.45,10.46,10.45,10.45,231400.0,8.739,8.7473,8.739,8.739,231400.0
2018-08-14 14:00:00,10.46,10.46,10.44,10.45,187704.0,8.7473,8.7473,8.7306,8.739,187704.0
2018-08-14 14:30:00,10.45,10.46,10.45,10.46,168112.0,8.739,8.7473,8.739,8.7473,168112.0
2018-08-14 15:00:00,10.46,10.46,10.45,10.46,259282.0,8.7473,8.7473,8.739,8.7473,259282.0
2018-08-14 15:30:00,10.46,10.47,10.44,10.46,1313746.0,8.7473,8.7557,8.7306,8.7473,1313746.0
2018-08-15 09:30:00,10.39,10.45,10.31,10.38,865956.0,8.6888,8.739,8.6219,8.6804,865956.0
2018-08-15 10:00:00,10.38,10.38,10.33,10.33,517404.0,8.6804,8.6804,8.6386,8.6386,517404.0
2018-08-15 10:30:00,10.33,10.34,10.3,10.31,443924.0,8.6386,8.647,8.6135,8.6219,443924.0
2018-08-15 11:00:00,10.31,10.36,10.31,10.34,427658.0,8.6219,8.6637,8.6219,8.647,427658.0
2018-08-15 11:30:00,10.34,10.36,10.33,10.34,345136.0,8.647,8.6637,8.6386,8.647,345136.0
2018-08-15 12:00:00,10.34,10.39,10.34,10.39,275600.0,8.647,8.6888,8.647,8.6888,275600.0
2018-08-15 12:30:00,10.39,10.42,10.38,10.41,227440.0,8.6888,8.7139,8.6804,8.7055,227440.0
2018-08-15 13:00:00,10.41,10.43,10.4,10.42,172340.0,8.7055,8.7222,8.6972,8.7139,172340.0
2018-08-15 13:30:00,10.42,10.44,10.41,10.43,116098.0,8.7139,8.7306,8.7055,8.7222,116098.0
2018-08-15 14:00:00,10.43,10.44,10.4,10.43,249536.0,8.7222,8.7306,8.6972,8.7222,249536.0
2018-08-15 14:30:00,10.43,10.44,10.41,10.44,275244.0,8.7222,8.7306,8.7055,8.7306,275244.0
2018-08-15 15:00:00,10.44,10.45,10.43,10.44,249716.0,8.7306,8.739,8.7222,8.7306,249716.0
2018-08-15 15:30:00,10.44,10.45,10.43,10.44,640734.0,8.7306,8.739,8.7222,8.7306,640734.0
2018-08-16 09:30:00,10.5,10.52,10.46,10.47,1092556.0,8.7808,8.7975,8.7473,8.7557,1092556.0
2018-08-16 10:00:00,10.47,10.49,10.46,10.47,549224.0,8.7557,8.7724,8.7473,8.7557,549224.0
2018-08-16 10:30:00,10.47,10.48,10.47,10.48,590646.0,8.7557,8.7641,8.7557,8.7641,590646.0
2018-08-16 11:00:00,10.48,10.49,10.47,10.48,514686.0,8.7641,8.7724,8.7557,8.7641,514686.0
2018-08-16 11:30:00,10.47,10.48,10.47,10.47,213278.0,8.7557,8.7641,8.7557,8.7557,213278.0
2018-08-16 12:00:00,10.47,10.47,10.47,10.47,131102.0,8.7557,8.7557,8.7557,8.7557,131102.0
2018-08-16 12:30:00,10.47,10.49,10.47,10.49,185310.0,8.7557,8.7724,8.7557,8.7724,185310.0
2018-08-16 13:00:00,10.49,10.5,10.49,10.49,354510.0,8.7724,8.7808,8.7724,8.7724,354510.0
2018-08-16 13:30:00,10.49,10.52,10.49,10.51,344912.0,8.7724,8.7975,8.7724,8.7891,344912.0
2018-08-16 14:00:00,10.5,10.51,10.49,10.49,236108.0,8.7808,8.7891,8.7724,8.7724,236108.0
2018-08-16 14:30:00,10.49,10.51,10.48,10.51,208194.0,8.7724,8.7891,8.7641,8.7891,208194.0
2018-08-16 15:00:00,10.51,10.51,10.49,10.51,301346.0,8.7891,8.7891,8.7724,8.7891,301346.0
2018-08-16 15:30:00,10.5,10.51,10.49,10.49,1088604.0,8.7808,8.7891,8.7724,8.7724,1088604.0
2018-08-17 09:30:00,10.49,10.54,10.47,10.49,759462.0,8.7724,8.8142,8.7557,8.7724,759462.0
2018-08-17 10:00:00,10.49,10.49,10.47,10.47,731134.0,8.7724,8.7724,8.7557,8.7557,731134.0
2018-08-17 10:30:00,10.47,10.5,10.47,10.5,461752.0,8.7557,8.7808,8.7557,8.7808,461752.0
2018-08-17 11:00:00,10.5,10.54,10.49,10.54,855804.0,8.7808,8.8142,8.7724,8.8142,855804.0
2018-08-17 11:30:00,10.54,10.57,10.54,10.57,167792.0,8.8142,8.8393,8.8142,8.8393,167792.0
2018-08-17 12:00:00,10.57,10.57,10.55,10.56,148570.0,8.8393,8.8393,8.8226,8.831,148570.0
2018-08-17 12:30:00,10.55,10.56,10.53,10.53,211482.0,8.8226,8.831,8.8059,8.8059,211482.0
2018-08-17 13:00:00,10.53,10.53,10.49,10.5,454328.0,8.8059,8.8059,8.7724,8.7808,454328.0
2018-08-17 13:30:00,10.5,10.51,10.49,10.51,356314.0,8.7808,8.7891,8.7724,8.7891,356314.0
2018-08-17 14:00:00,10.51,10.53,10.5,10.52,496836.0,8.7891,8.8059,8.7808,8.7975,496836.0
2018-08-17 14:30:00,10.52,10.55,10.51,10.54,309474.0,8.7975,8.8226,8.7891,8.8142,309474.0
2018-08-17 15:00:00,10.54,10.55,10.54,10.55,361930.0,8.8142,8.8226,8.8142,8.8226,361930.0
2018-08-17 15:30:00,10.55,10.56,10.54,10.54,1396818.0,8.8226,8.831,8.8142,8.8142,1396818.0
2018-08-20 09:30:00,10.25,10.39,10.21,10.21,2537264.0,8.5717,8.6888,8.5383,8.5383,2537264.0
2018-08-20 10:00:00,10.21,10.22,10.14,10.16,2193652.0,8.5383,8.5466,8.4797,8.4965,2193652.0
2018-08-20 10:30:00,10.16,10.22,10.15,10.19,1060074.0,8.4965,8.5466,8.4881,8.5215,1060074.0
2018-08-20 11:00:00,10.19,10.21,10.16,10.16,494486.0,8.5215,8.5383,8.4965,8.4965,494486.0
2018-08-20 11:30:00,10.16,10.21,10.15,10.18,445368.0,8.4965,8.5383,8.4881,8.5132,445368.0
2018-08-20 12:00:00,10.19,10.23,10.18,10.22,506516.0,8.5215,8.555,8.5132,8.5466,506516.0
2018-08-20 12:30:00,10.22,10.24,10.21,10.22,710936.0,8.5466,8.5634,8.5383,8.5466,710936.0
2018-08-20 13:00:00,10.22,10.25,10.21,10.24,474994.0,8.5466,8.5717,8.5383,8.5634,474994.0
2018-08-20 13:30:00,10.24,10.24,10.23,10.24,205856.0,8.5634,8.5634,8.555,8.5634,205856.0
2018-08-20 14:00:00,10.24,10.26,10.24,10.24,463300.0,8.5634,8.5801,8.5634,8.5634,463300.0
2018-08-20 14:30:00,10.24,10.27,10.24,10.25,1023694.0,8.5634,8.5884,8.5634,8.5717,1023694.0
2018-08-20 15:00:00,10.25,10.26,10.24,10.25,438830.0,8.5717,8.5801,8.5634,8.5717,438830.0
2018-08-20 15:30:00,10.24,10.26,10.24,10.24,898874.0,8.5634,8.5801,8.5634,8.5634,898874.0
2018-08-21 09:30:00,10.3,10.38,10.25,10.35,1130652.0,8.6135,8.6804,8.5717,8.6553,1130652.0
2018-08-21 10:00:00,10.35,10.36,10.28,10.29,586490.0,8.6553,8.6637,8.5968,8.6052,586490.0
2018-08-21 10:30:00,10.29,10.29,10.27,10.28,471980.0,8.6052,8.6052,8.5884,8.5968,471980.0
2018-08-21 11:00:00,10.28,10.28,10.24,10.24,445642.0,8.5968,8.5968,8.5634,8.5634,445642.0
2018-08-21 11:30:00,10.25,10.28,10.24,10.26,385444.0,8.5717,8.5968,8.5634,8.5801,385444.0
2018-08-21 12:00:00,10.27,10.27,10.24,10.25,454808.0,8.5884,8.5884,8.5634,8.5717,454808.0
2018-08-21 12:30:00,10.25,10.28,10.24,10.27,378594.0,8.5717,8.5968,8.5634,8.5884,378594.0
2018-08-21 13:00:00,10.27,10.27,10.24,10.27,466252.0,8.5884,8.5884,8.5634,8.5884,466252.0
2018-08-21 13:30:00,10.27,10.27,10.24,10.25,240570.0,8.5884,8.5884,8.5634,8.5717,240570.0
2018-08-21 14:00:00,10.25,10.26,10.24,10.25,289082.0,8.5717,8.5801,8.5634,8.5717,289082.0
2018-08-21 14:30:00,10.26,10.26,10.24,10.24,382932.0,8.5801,8.5801,8.5634,8.5634,382932.0
2018-08-21 15:00:00,10.24,10.26,10.24,10.25,588786.0,8.5634,8.5801,8.5634,8.5717,588786.0
2018-08-21 15:30:00,10.24,10.25,10.22,10.24,1572426.0,8.5634,8.5717,8.5466,8.5634,1572426.0
2018-08-22 09:30:00,10.24,10.29,10.22,10.24,1622516.0,8.5634,8.6052,8.5466,8.5634,1622516.0
2018-08-22 10:00:00,10.24,10.26,10.24,10.24,408518.0,8.5634,8.5801,8.5634,8.5634,408518.0
2018-08-22 10:30:00,10.25,10.26,10.22,10.23,841876.0,8.5717,8.5801,8.5466,8.555,841876.0
2018-08-22 11:00:00,10.24,10.24,10.22,10.23,402826.0,8.5634,8.5634,8.5466,8.555,402826.0
2018-08-22 11:30:00,10.23,10.26,10.22,10.25,257578.0,8.555,8.5801,8.5466,8.5717,257578.0
2018-08-22 12:00:00,10.25,10.27,10.24,10.25,503122.0,8.5717,8.5884,8.5634,8.5717,503122.0
2018-08-22 12:30:00,10.25,10.26,10.23,10.24,322320.0,8.5717,8.5801,8.555,8.5634,322320.0
2018-08-22 13:00:00,10.23,10.24,10.22,10.23,298964.0,8.555,8.5634,8.5466,8.555,298964.0
2018-08-22 13:30:00,10.23,10.24,10.21,10.22,500180.0,8.555,8.5634,8.5383,8.5466,500180.0
2018-08-22 14:00:00,10.22,10.25,10.21,10.21,573176.0,8.5466,8.5717,8.5383,8.5383,573176.0
2018-08-22 14:30:00,10.21,10.23,10.21,10.22,843524.0,8.5383,8.555,8.5383,8.5466,843524.0
2018-08-22 15:00:00,10.23,10.25,10.22,10.24,1581834.0,8.555,8.5717,8.5466,8.5634,1581834.0
2018-08-22 15:30:00,10.24,10.26,10.23,10.26,2078808.0,8.5634,8.5801,8.555,8.5801,2078808.0
2018-08-23 09:30:00,10.3,10.37,10.3,10.31,869854.0,8.6135,8.6721,8.6135,8.6219,869854.0
2018-08-23 10:00:00,10.31,10.33,10.29,10.31,666304.0,8.6219,8.6386,8.6052,8.6219,666304.0
2018-08-23 10:30:00,10.31,10.31,10.25,10.25,1054320.0,8.6219,8.6219,8.5717,8.5717,1054320.0
2018-08-23 11:00:00,10.25,10.27,10.22,10.22,1027584.0,8.5717,8.5884,8.5466,8.5466,1027584.0
2018-08-23 11:30:00,10.22,10.26,10.22,10.25,523848.0,8.5466,8.5801,8.5466,8.5717,523848.0
2018-08-23 12:00:00,10.25,10.26,10.24,10.24,424582.0,8.5717,8.5801,8.5634,8.5634,424582.0
2018-08-23 12:30:00,10.24,10.26,10.24,10.24,428078.0,8.5634,8.5801,8.5634,8.5634,428078.0
2018-08-23 13:00:00,10.24,10.25,10.22,10.23,556650.0,8.5634,8.5717,8.5466,8.555,556650.0
2018-08-23 13:30:00,10.24,10.24,10.21,10.22,491032.0,8.5634,8.5634,8.5383,8.5466,491032.0
2018-08-23 14:00:00,10.21,10.22,10.2,10.2,618952.0,8.5383,8.5466,8.5299,8.5299,618952.0
2018-08-23 14:30:00,10.2,10.22,10.19,10.21,726864.0,8.5299,8.5466,8.5215,8.5383,726864.0
2018-08-23 15:00:00,10.21,10.21,10.19,10.19,585682.0,8.5383,8.5383,8.5215,8.5215,585682.0
2018-08-23 15:30:00,10.2,10.2,10.18,10.2,1665686.0,8.5299,8.5299,8.5132,8.5299,1665686.0
2018-08-24 09:30:00,10.22,10.22,10.09,10.13,795412.0,8.5466,8.5466,8.4379,8.4714,795412.0
2018-08-24 10:00:00,10.13,10.18,10.13,10.18,308896.0,8.4714,8.5132,8.4714,8.5132,308896.0
2018-08-24 10:30:00,10.18,10.2,10.13,10.15,1061938.0,8.5132,8.5299,8.4714,8.4881,1061938.0
2018-08-24 11:00:00,10.15,10.15,10.13,10.14,480084.0,8.4881,8.4881,8.4714,8.4797,480084.0
2018-08-24 11:30:00,10.14,10.15,10.13,10.14,494212.0,8.4797,8.4881,8.4714,8.4797,494212.0
2018-08-24 12:00:00,10.14,10.15,10.13,10.13,382320.0,8.4797,8.4881,8.4714,8.4714,382320.0
2018-08-24 12:30:00,10.13,10.13,10.12,10.13,392990.0,8.4714,8.4714,8.463,8.4714,392990.0
2018-08-24 13:00:00,10.13,10.14,10.13,10.14,135016.0,8.4714,8.4797,8.4714,8.4797,135016.0
2018-08-24 13:30:00,10.14,10.14,10.12,10.13,552606.0,8.4797,8.4797,8.463,8.4714,552606.0
2018-08-24 14:00:00,10.13,10.14,10.13,10.14,292066.0,8.4714,8.4797,8.4714,8.4797,292066.0
2018-08-24 14:30:00,10.14,10.16,10.13,10.16,302858.0,8.4797,8.4965,8.4714,8.4965,302858.0
2018-08-24 15:00:00,10.16,10.17,10.15,10.16,425018.0,8.4965,8.5048,8.4881,8.4965,425018.0
2018-08-24 15:30:00,10.15,10.16,10.15,10.15,1598062.0,8.4881,8.4965,8.4881,8.4881,1598062.0
2018-08-27 09:30:00,10.33,10.39,10.31,10.32,862788.0,8.6386,8.6888,8.6219,8.6303,862788.0
2018-08-27 10:00:00,10.32,10.33,10.31,10.32,489784.0,8.6303,8.6386,8.6219,8.6303,489784.0
2018-08-27 10:30:00,10.32,10.32,10.29,10.3,454130.0,8.6303,8.6303,8.6052,8.6135,454130.0
2018-08-27 11:00:00,10.3,10.31,10.29,10.31,380234.0,8.6135,8.6219,8.6052,8.6219,380234.0
2018-08-27 11:30:00,10.31,10.32,10.3,10.31,421160.0,8.6219,8.6303,8.6135,8.6219,421160.0
2018-08-27 12:00:00,10.31,10.31,10.3,10.3,312944.0,8.6219,8.6219,8.6135,8.6135,312944.0
2018-08-27 12:30:00,10.3,10.3,10.29,10.29,150058.0,8.6135,8.6135,8.6052,8.6052,150058.0
2018-08-27 13:00:00,10.29,10.3,10.29,10.3,170834.0,8.6052,8.6135,8.6052,8.6135,170834.0
2018-08-27 13:30:00,10.3,10.31,10.3,10.31,125340.0,8.6135,8.6219,8.6135,8.6219,125340.0
2018-08-27 14:00:00,10.31,10.31,10.3,10.31,250616.0,8.6219,8.6219,8.6135,8.6219,250616.0
2018-08-27 14:30:00,10.31,10.31,10.3,10.3,257236.0,8.6219,8.6219,8.6135,8.6135,257236.0
2018-08-27 15:00:00,10.3,10.3,10.29,10.29,481056.0,8.6135,8.6135,8.6052,8.6052,481056.0
2018-08-27 15:30:00,10.29,10.29,10.26,10.27,2518208.0,8.6052,8.6052,8.5801,8.5884,2518208.0
2018-08-28 09:30:00,10.35,10.36,10.31,10.33,1065684.0,8.6553,8.6637,8.6219,8.6386,1065684.0
2018-08-28 10:00:00,10.33,10.33,10.31,10.33,641904.0,8.6386,8.6386,8.6219,8.6386,641904.0
2018-08-28 10:30:00,10.33,10.33,10.31,10.31,333944.0,8.6386,8.6386,8.6219,8.6219,333944.0
2018-08-28 11:00:00,10.31,10.33,10.31,10.31,340866.0,8.6219,8.6386,8.6219,8.6219,340866.0
2018-08-28 11:30:00,10.31,10.32,10.31,10.31,351068.0,8.6219,8.6303,8.6219,8.6219,351068.0
2018-08-28 12:00:00,10.31,10.32,10.31,10.32,163504.0,8.6219,8.6303,8.6219,8.6303,163504.0
2018-08-28 12:30:00,10.32,10.32,10.31,10.32,101418.0,8.6303,8.6303,8.6219,8.6303,101418.0
2018-08-28 13:00:00,10.31,10.33,10.31,10.32,363838.0,8.6219,8.6386,8.6219,8.6303,363838.0
2018-08-28 13:30:00,10.32,10.33,10.31,10.31,277408.0,8.6303,8.6386,8.6219,8.6219,277408.0
2018-08-28 14:00:00,10.31,10.33,10.31,10.31,464454.0,8.6219,8.6386,8.6219,8.6219,464454.0
2018-08-28 14:30:00,10.31,10.33,10.31,10.33,146630.0,8.6219,8.6386,8.6219,8.6386,146630.0
2018-08-28 15:00:00,10.33,10.33,10.32,10.33,427550.0,8.6386,8.6386,8.6303,8.6386,427550.0
2018-08-28 15:30:00,10.33,10.33,10.32,10.33,1071930.0,8.6386,8.6386,8.6303,8.6386,1071930.0
2018-08-29 09:30:00,10.22,10.27,10.19,10.22,725562.0,8.5466,8.5884,8.5215,8.5466,725562.0
2018-08-29 10:00:00,10.23,10.27,10.22,10.25,978208.0,8.555,8.5884,8.5466,8.5717,978208.0
2018-08-29 10:30:00,10.25,10.26,10.24,10.24,361136.0,8.5717,8.5801,8.5634,8.5634,361136.0
2018-08-29 11:00:00,10.24,10.26,10.24,10.25,268554.0,8.5634,8.5801,8.5634,8.5717,268554.0
2018-08-29 11:30:00,10.25,10.26,10.23,10.23,1690810.0,8.5717,8.5801,8.555,8.555,1690810.0
2018-08-29 12:00:00,10.23,10.24,10.22,10.22,459698.0,8.555,8.5634,8.5466,8.5466,459698.0
2018-08-29 12:30:00,10.22,10.23,10.21,10.21,236982.0,8.5466,8.555,8.5383,8.5383,236982.0
2018-08-29 13:00:00,10.21,10.22,10.2,10.22,715734.0,8.5383,8.5466,8.5299,8.5466,715734.0
2018-08-29 13:30:00,10.22,10.22,10.2,10.2,440782.0,8.5466,8.5466,8.5299,8.5299,440782.0
2018-08-29 14:00:00,10.2,10.21,10.19,10.2,1135052.0,8.5299,8.5383,8.5215,8.5299,1135052.0
2018-08-29 14:30:00,10.2,10.21,10.18,10.19,442932.0,8.5299,8.5383,8.5132,8.5215,442932.0
2018-08-29 15:00:00,10.19,10.19,10.18,10.19,505344.0,8.5215,8.5215,8.5132,8.5215,505344.0
2018-08-29 15:30:00,10.19,10.19,10.16,10.17,3355580.0,8.5215,8.5215,8.4965,8.5048,3355580.0
2018-08-30 09:30:00,10.18,10.21,10.13,10.21,1421198.0,8.5132,8.5383,8.4714,8.5383,1421198.0
2018-08-30 10:00:00,10.21,10.25,10.21,10.23,679586.0,8.5383,8.5717,8.5383,8.555,679586.0
2018-08-30 10:30:00,10.23,10.26,10.23,10.24,512180.0,8.555,8.5801,8.555,8.5634,512180.0
2018-08-30 11:00:00,10.24,10.26,10.22,10.22,408894.0,8.5634,8.5801,8.5466,8.5466,408894.0
2018-08-30 11:30:00,10.22,10.23,10.19,10.2,322426.0,8.5466,8.555,8.5215,8.5299,322426.0
2018-08-30 12:00:00,10.19,10.2,10.19,10.19,224410.0,8.5215,8.5299,8.5215,8.5215,224410.0
2018-08-30 12:30:00,10.19,10.2,10.19,10.2,233968.0,8.5215,8.5299,8.5215,8.5299,233968.0
2018-08-30 13:00:00,10.2,10.2,10.19,10.2,109902.0,8.5299,8.5299,8.5215,8.5299,109902.0
2018-08-30 13:30:00,10.2,10.2,10.19,10.2,387396.0,8.5299,8.5299,8.5215,8.5299,387396.0
2018-08-30 14:00:00,10.2,10.2,10.16,10.18,723784.0,8.5299,8.5299,8.4965,8.5132,723784.0
2018-08-30 14:30:00,10.18,10.2,10.18,10.2,289486.0,8.5132,8.5299,8.5132,8.5299,289486.0
2018-08-30 15:00:00,10.2,10.21,10.19,10.2,455688.0,8.5299,8.5383,8.5215,8.5299,455688.0
2018-08-30 15:30:00,10.2,10.24,10.2,10.23,2888274.0,8.5299,8.5634,8.5299,8.555,2888274.0
2018-08-31 09:30:00,10.31,10.37,10.3,10.35,632358.0,8.6219,8.6721,8.6135,8.6553,632358.0
2018-08-31 10:00:00,10.35,10.36,10.33,10.34,467512.0,8.6553,8.6637,8.6386,8.647,467512.0
2018-08-31 10:30:00,10.33,10.36,10.33,10.35,194758.0,8.6386,8.6637,8.6386,8.6553,194758.0
2018-08-31 11:00:00,10.35,10.36,10.34,10.35,263616.0,8.6553,8.6637,8.647,8.6553,263616.0
2018-08-31 11:30:00,10.35,10.36,10.33,10.34,270410.0,8.6553,8.6637,8.6386,8.647,270410.0
2018-08-31 12:00:00,10.34,10.35,10.33,10.35,244288.0,8.647,8.6553,8.6386,8.6553,244288.0
2018-08-31 12:30:00,10.34,10.36,10.34,10.36,297136.0,8.647,8.6637,8.647,8.6637,297136.0
2018-08-31 13:00:00,10.36,10.37,10.35,10.35,304886.0,8.6637,8.6721,8.6553,8.6553,304886.0
2018-08-31 13:30:00,10.35,10.38,10.35,10.38,138884.0,8.6553,8.6804,8.6553,8.6804,138884.0
2018-08-31 14:00:00,10.38,10.38,10.36,10.37,237556.0,8.6804,8.6804,8.6637,8.6721,237556.0
2018-08-31 14:30:00,10.37,10.38,10.36,10.38,232582.0,8.6721,8.6804,8.6637,8.6804,232582.0
2018-08-31 15:00:00,10.38,10.38,10.36,10.37,539372.0,8.6804,8.6804,8.6637,8.6721,539372.0
2018-08-31 15:30:00,10.37,10.4,10.36,10.39,1524908.0,8.6721,8.6972,8.6637,8.6888,1524908.0
2018-09-04 09:30:00,10.43,10.46,10.28,10.33,1943572.0,8.7222,8.7473,8.5968,8.6386,1943572.0
2018-09-04 10:00:00,10.33,10.37,10.3,10.34,572628.0,8.6386,8.6721,8.6135,8.647,572628.0
2018-09-04 10:30:00,10.34,10.38,10.33,10.38,519320.0,8.647,8.6804,8.6386,8.6804,519320.0
2018-09-04 11:00:00,10.38,10.39,10.35,10.38,475186.0,8.6804,8.6888,8.6553,8.6804,475186.0
2018-09-04 11:30:00,10.38,10.38,10.36,10.38,545030.0,8.6804,8.6804,8.6637,8.6804,545030.0
2018-09-04 12:00:00,10.38,10.38,10.36,10.36,358936.0,8.6804,8.6804,8.6637,8.6637,358936.0
2018-09-04 12:30:00,10.36,10.39,10.36,10.38,527878.0,8.6637,8.6888,8.6637,8.6804,527878.0
2018-09-04 13:00:00,10.38,10.4,10.38,10.39,890022.0,8.6804,8.6972,8.6804,8.6888,890022.0
2018-09-04 13:30:00,10.4,10.4,10.37,10.39,576136.0,8.6972,8.6972,8.6721,8.6888,576136.0
2018-09-04 14:00:00,10.39,10.4,10.36,10.36,717770.0,8.6888,8.6972,8.6637,8.6637,717770.0
2018-09-04 14:30:00,10.37,10.38,10.36,10.38,668142.0,8.6721,8.6804,8.6637,8.6804,668142.0
2018-09-04 15:00:00,10.38,10.39,10.38,10.38,520878.0,8.6804,8.6888,8.6804,8.6804,520878.0
2018-09-04 15:30:00,10.38,10.38,10.37,10.38,2789346.0,8.6804,8.6804,8.6721,8.6804,2789346.0
2018-09-05 09:30:00,10.19,10.37,10.17,10.36,1941474.0,8.5215,8.6721,8.5048,8.6637,1941474.0
2018-09-05 10:00:00,10.36,10.38,10.3,10.31,1036350.0,8.6637,8.6804,8.6135,8.6219,1036350.0
2018-09-05 10:30:00,10.31,10.33,10.3,10.32,628046.0,8.6219,8.6386,8.6135,8.6303,628046.0
2018-09-05 11:00:00,10.32,10.32,10.29,10.3,548604.0,8.6303,8.6303,8.6052,8.6135,548604.0
2018-09-05 11:30:00,10.3,10.31,10.3,10.31,590740.0,8.6135,8.6219,8.6135,8.6219,590740.0
2018-09-05 12:00:00,10.31,10.32,10.3,10.31,386086.0,8.6219,8.6303,8.6135,8.6219,386086.0
2018-09-05 12:30:00,10.31,10.33,10.31,10.32,268170.0,8.6219,8.6386,8.6219,8.6303,268170.0
2018-09-05 13:00:00,10.32,10.33,10.32,10.33,178384.0,8.6303,8.6386,8.6303,8.6386,178384.0
2018-09-05 13:30:00,10.33,10.34,10.31,10.33,559050.0,8.6386,8.647,8.6219,8.6386,559050.0
2018-09-05 14:00:00,10.33,10.34,10.32,10.32,561176.0,8.6386,8.647,8.6303,8.6303,561176.0
2018-09-05 14:30:00,10.32,10.34,10.31,10.34,509598.0,8.6303,8.647,8.6219,8.647,509598.0
2018-09-05 15:00:00,10.34,10.34,10.32,10.34,589834.0,8.647,8.647,8.6303,8.647,589834.0
2018-09-05 15:30:00,10.33,10.36,10.33,10.36,2113110.0,8.6386,8.6637,8.6386,8.6637,2113110.0
2018-09-06 09:30:00,10.3,10.38,10.28,10.38,882482.0,8.6135,8.6804,8.5968,8.6804,882482.0
2018-09-06 10:00:00,10.38,10.38,10.35,10.38,523672.0,8.6804,8.6804,8.6553,8.6804,523672.0
2018-09-06 10:30:00,10.38,10.38,10.31,10.32,455954.0,8.6804,8.6804,8.6219,8.6303,455954.0
2018-09-06 11:00:00,10.31,10.33,10.3,10.33,447298.0,8.6219,8.6386,8.6135,8.6386,447298.0
2018-09-06 11:30:00,10.33,10.36,10.32,10.35,920158.0,8.6386,8.6637,8.6303,8.6553,920158.0
2018-09-06 12:00:00,10.35,10.35,10.34,10.35,325656.0,8.6553,8.6553,8.647,8.6553,325656.0
2018-09-06 12:30:00,10.35,10.36,10.34,10.36,171946.0,8.6553,8.6637,8.647,8.6637,171946.0
2018-09-06 13:00:00,10.36,10.37,10.35,10.37,238404.0,8.6637,8.6721,8.6553,8.6721,238404.0
2018-09-06 13:30:00,10.37,10.38,10.37,10.37,256720.0,8.6721,8.6804,8.6721,8.6721,256720.0
2018-09-06 14:00:00,10.37,10.38,10.37,10.37,220692.0,8.6721,8.6804,8.6721,8.6721,220692.0
2018-09-06 14:30:00,10.37,10.39,10.37,10.38,235700.0,8.6721,8.6888,8.6721,8.6804,235700.0
2018-09-06 15:00:00,10.38,10.4,10.38,10.4,531204.0,8.6804,8.6972,8.6804,8.6972,531204.0
2018-09-06 15:30:00,10.4,10.4,10.38,10.4,1468208.0,8.6972,8.6972,8.6804,8.6972,1468208.0
2018-09-07 09:30:00,10.39,10.47,10.37,10.47,1022126.0,8.6888,8.7557,8.6721,8.7557,1022126.0
2018-09-07 10:00:00,10.47,10.5,10.46,10.49,572512.0,8.7557,8.7808,8.7473,8.7724,572512.0
2018-09-07 10:30:00,10.49,10.52,10.48,10.5,535434.0,8.7724,8.7975,8.7641,8.7808,535434.0
2018-09-07 11:00:00,10.51,10.54,10.49,10.52,969768.0,8.7891,8.8142,8.7724,8.7975,969768.0
2018-09-07 11:30:00,10.52,10.54,10.52,10.53,367578.0,8.7975,8.8142,8.7975,8.8059,367578.0
2018-09-07 12:00:00,10.53,10.53,10.49,10.51,677330.0,8.8059,8.8059,8.7724,8.7891,677330.0
2018-09-07 12:30:00,10.51,10.52,10.49,10.51,646620.0,8.7891,8.7975,8.7724,8.7891,646620.0
2018-09-07 13:00:00,10.51,10.51,10.44,10.44,657074.0,8.7891,8.7891,8.7306,8.7306,657074.0
2018-09-07 13:30:00,10.45,10.45,10.43,10.44,317008.0,8.739,8.739,8.7222,8.7306,317008.0
2018-09-07 14:00:00,10.44,10.45,10.43,10.45,440348.0,8.7306,8.739,8.7222,8.739,440348.0
2018-09-07 14:30:00,10.45,10.45,10.43,10.44,531808.0,8.739,8.739,8.7222,8.7306,531808.0
2018-09-07 15:00:00,10.44,10.45,10.42,10.43,771546.0,8.7306,8.739,8.7139,8.7222,771546.0
2018-09-07 15:30:00,10.43,10.43,10.41,10.43,2080774.0,8.7222,8.7222,8.7055,8.7222,2080774.0
2018-09-10 09:30:00,10.38,10.46,10.36,10.42,1060330.0,8.6804,8.7473,8.6637,8.7139,1060330.0
2018-09-10 10:00:00,10.42,10.45,10.4,10.44,308308.0,8.7139,8.739,8.6972,8.7306,308308.0
2018-09-10 10:30:00,10.44,10.46,10.43,10.45,420102.0,8.7306,8.7473,8.7222,8.739,420102.0
2018-09-10 11:00:00,10.45,10.48,10.45,10.48,420732.0,8.739,8.7641,8.739,8.7641,420732.0
2018-09-10 11:30:00,10.48,10.48,10.45,10.45,259758.0,8.7641,8.7641,8.739,8.739,259758.0
2018-09-10 12:00:00,10.45,10.45,10.4,10.41,183718.0,8.739,8.739,8.6972,8.7055,183718.0
2018-09-10 12:30:00,10.41,10.42,10.4,10.41,161760.0,8.7055,8.7139,8.6972,8.7055,161760.0
2018-09-10 13:00:00,10.41,10.41,10.4,10.4,314826.0,8.7055,8.7055,8.6972,8.6972,314826.0
2018-09-10 13:30:00,10.4,10.4,10.37,10.38,267006.0,8.6972,8.6972,8.6721,8.6804,267006.0
2018-09-10 14:00:00,10.38,10.38,10.31,10.32,514260.0,8.6804,8.6804,8.6219,8.6303,514260.0
2018-09-10 14:30:00,10.32,10.33,10.3,10.3,449510.0,8.6303,8.6386,8.6135,8.6135,449510.0
2018-09-10 15:00:00,10.31,10.34,10.3,10.34,1601102.0,8.6219,8.647,8.6135,8.647,1601102.0
2018-09-10 15:30:00,10.33,10.36,10.33,10.36,1597270.0,8.6386,8.6637,8.6386,8.6637,1597270.0
2018-09-11 09:30:00,10.36,10.47,10.35,10.47,839306.0,8.6637,8.7557,8.6553,8.7557,839306.0
2018-09-11 10:00:00,10.47,10.53,10.47,10.53,984500.0,8.7557,8.8059,8.7557,8.8059,984500.0
2018-09-11 10:30:00,10.53,10.56,10.5,10.55,1097016.0,8.8059,8.831,8.7808,8.8226,1097016.0
2018-09-11 11:00:00,10.56,10.56,10.54,10.54,864652.0,8.831,8.831,8.8142,8.8142,864652.0
2018-09-11 11:30:00,10.54,10.54,10.52,10.53,462866.0,8.8142,8.8142,8.7975,8.8059,462866.0
2018-09-11 12:00:00,10.53,10.55,10.53,10.55,517270.0,8.8059,8.8226,8.8059,8.8226,517270.0
2018-09-11 12:30:00,10.55,10.55,10.51,10.52,484492.0,8.8226,8.8226,8.7891,8.7975,484492.0
2018-09-11 13:00:00,10.52,10.52,10.49,10.5,237008.0,8.7975,8.7975,8.7724,8.7808,237008.0
2018-09-11 13:30:00,10.5,10.5,10.49,10.5,236002.0,8.7808,8.7808,8.7724,8.7808,236002.0
2018-09-11 14:00:00,10.5,10.5,10.49,10.5,266310.0,8.7808,8.7808,8.7724,8.7808,266310.0
2018-09-11 14:30:00,10.5,10.51,10.49,10.49,296068.0,8.7808,8.7891,8.7724,8.7724,296068.0
2018-09-11 15:00:00,10.49,10.5,10.49,10.5,268766.0,8.7724,8.7808,8.7724,8.7808,268766.0
2018-09-11 15:30:00,10.5,10.51,10.49,10.49,1581624.0,8.7808,8.7891,8.7724,8.7724,1581624.0
2018-09-12 09:30:00,10.57,10.64,10.55,10.57,458689.0,8.8393,8.8979,8.8226,8.8393,458689.0
2018-09-12 10:00:00,10.57,10.58,10.54,10.55,241017.0,8.8393,8.8477,8.8142,8.8226,241017.0
2018-09-12 10:30:00,10.54,10.58,10.52,10.57,246935.0,8.8142,8.8477,8.7975,8.8393,246935.0
2018-09-12 11:00:00,10.57,10.62,10.56,10.61,210421.0,8.8393,8.8811,8.831,8.8728,210421.0
2018-09-12 11:30:00,10.61,10.64,10.6,10.63,183772.0,8.8728,8.8979,8.8644,8.8895,183772.0
2018-09-12 12:00:00,10.63,10.65,10.62,10.64,146738.0,8.8895,8.9062,8.8811,8.8979,146738.0
2018-09-12 12:30:00,10.64,10.65,10.6,10.61,289318.0,8.8979,8.9062,8.8644,8.8728,289318.0
2018-09-12 13:00:00,10.61,10.62,10.6,10.62,192983.0,8.8728,8.8811,8.8644,8.8811,192983.0
2018-09-12 13:30:00,10.62,10.62,10.6,10.61,103872.0,8.8811,8.8811,8.8644,8.8728,103872.0
2018-09-12 14:00:00,10.61,10.61,10.59,10.59,176498.0,8.8728,8.8728,8.856,8.856,176498.0
2018-09-12 14:30:00,10.59,10.6,10.58,10.58,169307.0,8.856,8.8644,8.8477,8.8477,169307.0
2018-09-12 15:00:00,10.59,10.59,10.55,10.58,351521.0,8.856,8.856,8.8226,8.8477,351521.0
2018-09-12 15:30:00,10.57,10.59,10.55,10.56,992866.0,8.8393,8.856,8.8226,8.831,992866.0
2018-09-13 09:30:00,10.6,10.64,10.56,10.6,702519.0,8.8644,8.8979,8.831,8.8644,702519.0
2018-09-13 10:00:00,10.6,10.6,10.53,10.54,1053492.0,8.8644,8.8644,8.8059,8.8142,1053492.0
2018-09-13 10:30:00,10.54,10.55,10.52,10.53,213617.0,8.8142,8.8226,8.7975,8.8059,213617.0
2018-09-13 11:00:00,10.53,10.53,10.47,10.47,1346255.0,8.8059,8.8059,8.7557,8.7557,1346255.0
2018-09-13 11:30:00,10.47,10.48,10.47,10.47,302891.0,8.7557,8.7641,8.7557,8.7557,302891.0
2018-09-13 12:00:00,10.47,10.52,10.47,10.5,797052.0,8.7557,8.7975,8.7557,8.7808,797052.0
2018-09-13 12:30:00,10.51,10.51,10.49,10.51,304550.0,8.7891,8.7891,8.7724,8.7891,304550.0
2018-09-13 13:00:00,10.5,10.53,10.5,10.52,228078.0,8.7808,8.8059,8.7808,8.7975,228078.0
2018-09-13 13:30:00,10.52,10.55,10.51,10.54,322080.0,8.7975,8.8226,8.7891,8.8142,322080.0
2018-09-13 14:00:00,10.54,10.56,10.53,10.54,474650.0,8.8142,8.831,8.8059,8.8142,474650.0
2018-09-13 14:30:00,10.54,10.57,10.54,10.55,563722.0,8.8142,8.8393,8.8142,8.8226,563722.0
2018-09-13 15:00:00,10.55,10.56,10.55,10.55,209571.0,8.8226,8.831,8.8226,8.8226,209571.0
2018-09-13 15:30:00,10.55,10.63,10.54,10.6,2084927.0,8.8226,8.8895,8.8142,8.8644,2084927.0
2018-09-14 09:30:00,10.52,10.54,10.36,10.39,1229934.0,8.7975,8.8142,8.6637,8.6888,1229934.0
2018-09-14 10:00:00,10.39,10.42,10.36,10.37,834532.0,8.6888,8.7139,8.6637,8.6721,834532.0
2018-09-14 10:30:00,10.36,10.4,10.36,10.39,1787335.0,8.6637,8.6972,8.6637,8.6888,1787335.0
2018-09-14 11:00:00,10.39,10.4,10.36,10.36,445624.0,8.6888,8.6972,8.6637,8.6637,445624.0
2018-09-14 11:30:00,10.37,10.38,10.35,10.38,753823.0,8.6721,8.6804,8.6553,8.6804,753823.0
2018-09-14 12:00:00,10.38,10.38,10.34,10.35,383187.0,8.6804,8.6804,8.647,8.6553,383187.0
2018-09-14 12:30:00,10.35,10.35,10.32,10.33,290696.0,8.6553,8.6553,8.6303,8.6386,290696.0
2018-09-14 13:00:00,10.33,10.33,10.31,10.32,233693.0,8.6386,8.6386,8.6219,8.6303,233693.0
2018-09-14 13:30:00,10.32,10.32,10.31,10.32,195457.0,8.6303,8.6303,8.6219,8.6303,195457.0
2018-09-14 14:00:00,10.32,10.32,10.29,10.29,284413.0,8.6303,8.6303,8.6052,8.6052,284413.0
2018-09-14 14:30:00,10.29,10.31,10.28,10.29,382669.0,8.6052,8.6219,8.5968,8.6052,382669.0
2018-09-14 15:00:00,10.29,10.3,10.27,10.29,653569.0,8.6052,8.6135,8.5884,8.6052,653569.0
2018-09-14 15:30:00,10.29,10.33,10.28,10.31,2415205.0,8.6052,8.6386,8.5968,8.6219,2415205.0
2018-09-17 09:30:00,10.24,10.29,10.21,10.25,1259145.0,8.5634,8.6052,8.5383,8.5717,1259145.0
2018-09-17 10:00:00,10.25,10.26,10.23,10.23,151568.0,8.5717,8.5801,8.555,8.555,151568.0
2018-09-17 10:30:00,10.24,10.25,10.2,10.22,687106.0,8.5634,8.5717,8.5299,8.5466,687106.0
2018-09-17 11:00:00,10.21,10.25,10.21,10.25,759842.0,8.5383,8.5717,8.5383,8.5717,759842.0
2018-09-17 11:30:00,10.24,10.25,10.24,10.25,80981.0,8.5634,8.5717,8.5634,8.5717,80981.0
2018-09-17 12:00:00,10.25,10.26,10.22,10.22,196633.0,8.5717,8.5801,8.5466,8.5466,196633.0
2018-09-17 12:30:00,10.22,10.24,10.22,10.23,318755.0,8.5466,8.5634,8.5466,8.555,318755.0
2018-09-17 13:00:00,10.24,10.25,10.23,10.24,233239.0,8.5634,8.5717,8.555,8.5634,233239.0
2018-09-17 13:30:00,10.24,10.25,10.22,10.25,319502.0,8.5634,8.5717,8.5466,8.5717,319502.0
2018-09-17 14:00:00,10.25,10.26,10.24,10.25,491215.0,8.5717,8.5801,8.5634,8.5717,491215.0
2018-09-17 14:30:00,10.25,10.26,10.24,10.25,251810.0,8.5717,8.5801,8.5634,8.5717,251810.0
2018-09-17 15:00:00,10.25,10.26,10.22,10.22,449337.0,8.5717,8.5801,8.5466,8.5466,449337.0
2018-09-17 15:30:00,10.22,10.25,10.22,10.25,1343156.0,8.5466,8.5717,8.5466,8.5717,1343156.0
2018-09-18 09:30:00,10.15,10.18,10.1,10.1,730026.0,8.4881,8.5132,8.4463,8.4463,730026.0
2018-09-18 10:00:00,10.1,10.11,10.09,10.09,237633.0,8.4463,8.4546,8.4379,8.4379,237633.0
2018-09-18 10:30:00,10.1,10.13,10.08,10.12,385043.0,8.4463,8.4714,8.4296,8.463,385043.0
2018-09-18 11:00:00,10.12,10.14,10.1,10.12,535359.0,8.463,8.4797,8.4463,8.463,535359.0
2018-09-18 11:30:00,10.12,10.14,10.11,10.13,392207.0,8.463,8.4797,8.4546,8.4714,392207.0
2018-09-18 12:00:00,10.13,10.13,10.11,10.12,240877.0,8.4714,8.4714,8.4546,8.463,240877.0
2018-09-18 12:30:00,10.13,10.14,10.11,10.13,331969.0,8.4714,8.4797,8.4546,8.4714,331969.0
2018-09-18 13:00:00,10.13,10.16,10.12,10.14,671490.0,8.4714,8.4965,8.463,8.4797,671490.0
2018-09-18 13:30:00,10.15,10.15,10.14,10.15,148066.0,8.4881,8.4881,8.4797,8.4881,148066.0
2018-09-18 14:00:00,10.15,10.16,10.14,10.15,257177.0,8.4881,8.4965,8.4797,8.4881,257177.0
2018-09-18 14:30:00,10.15,10.15,10.13,10.14,272320.0,8.4881,8.4881,8.4714,8.4797,272320.0
2018-09-18 15:00:00,10.13,10.15,10.13,10.13,386954.0,8.4714,8.4881,8.4714,8.4714,386954.0
2018-09-18 15:30:00,10.13,10.15,10.13,10.13,1542404.0,8.4714,8.4881,8.4714,8.4714,1542404.0
2018-09-19 09:30:00,10.2,10.23,10.15,10.16,602343.0,8.5299,8.555,8.4881,8.4965,602343.0
2018-09-19 10:00:00,10.16,10.16,10.09,10.09,704867.0,8.4965,8.4965,8.4379,8.4379,704867.0
2018-09-19 10:30:00,10.09,10.1,10.08,10.1,356716.0,8.4379,8.4463,8.4296,8.4463,356716.0
2018-09-19 11:00:00,10.1,10.1,10.07,10.08,406681.0,8.4463,8.4463,8.4212,8.4296,406681.0
2018-09-19 11:30:00,10.07,10.09,10.05,10.09,651935.0,8.4212,8.4379,8.4045,8.4379,651935.0
2018-09-19 12:00:00,10.08,10.09,10.07,10.07,243449.0,8.4296,8.4379,8.4212,8.4212,243449.0
2018-09-19 12:30:00,10.08,10.08,10.05,10.06,356297.0,8.4296,8.4296,8.4045,8.4128,356297.0
2018-09-19 13:00:00,10.06,10.07,10.04,10.05,446840.0,8.4128,8.4212,8.3961,8.4045,446840.0
2018-09-19 13:30:00,10.05,10.06,10.04,10.05,359907.0,8.4045,8.4128,8.3961,8.4045,359907.0
2018-09-19 14:00:00,10.05,10.06,10.04,10.04,441737.0,8.4045,8.4128,8.3961,8.3961,441737.0
2018-09-19 14:30:00,10.04,10.05,10.01,10.02,905448.0,8.3961,8.4045,8.371,8.3794,905448.0
2018-09-19 15:00:00,10.02,10.03,10.01,10.03,1018852.0,8.3794,8.3877,8.371,8.3877,1018852.0
2018-09-19 15:30:00,10.03,10.03,9.99,10.01,3312628.0,8.3877,8.3877,8.3543,8.371,3312628.0
2018-09-20 09:30:00,10.08,10.09,10.02,10.03,1103406.0,8.4296,8.4379,8.3794,8.3877,1103406.0
2018-09-20 10:00:00,10.03,10.04,9.97,10.01,1151956.0,8.3877,8.3961,8.3376,8.371,1151956.0
2018-09-20 10:30:00,10.0,10.05,10.0,10.02,703188.0,8.3627,8.4045,8.3627,8.3794,703188.0
2018-09-20 11:00:00,10.03,10.04,10.02,10.04,324982.0,8.3877,8.3961,8.3794,8.3961,324982.0
2018-09-20 11:30:00,10.04,10.04,10.02,10.04,264444.0,8.3961,8.3961,8.3794,8.3961,264444.0
2018-09-20 12:00:00,10.04,10.04,10.01,10.04,582393.0,8.3961,8.3961,8.371,8.3961,582393.0
2018-09-20 12:30:00,10.04,10.04,10.03,10.04,684926.0,8.3961,8.3961,8.3877,8.3961,684926.0
2018-09-20 13:00:00,10.03,10.04,10.03,10.03,229800.0,8.3877,8.3961,8.3877,8.3877,229800.0
2018-09-20 13:30:00,10.04,10.04,10.02,10.04,353654.0,8.3961,8.3961,8.3794,8.3961,353654.0
2018-09-20 14:00:00,10.03,10.06,10.02,10.05,706074.0,8.3877,8.4128,8.3794,8.4045,706074.0
2018-09-20 14:30:00,10.06,10.1,10.05,10.09,568083.0,8.4128,8.4463,8.4045,8.4379,568083.0
2018-09-20 15:00:00,10.09,10.09,10.06,10.06,553072.0,8.4379,8.4379,8.4128,8.4128,553072.0
2018-09-20 15:30:00,10.06,10.08,10.05,10.08,1506459.0,8.4128,8.4296,8.4045,8.4296,1506459.0
2018-09-21 09:30:00,10.04,10.04,9.89,9.92,1014932.0,8.3961,8.3961,8.2707,8.2957,1014932.0
2018-09-21 10:00:00,9.91,9.99,9.91,9.99,298470.0,8.2874,8.3543,8.2874,8.3543,298470.0
2018-09-21 10:30:00,9.99,9.99,9.94,9.95,752636.0,8.3543,8.3543,8.3125,8.3208,752636.0
2018-09-21 11:00:00,9.95,9.95,9.93,9.94,199486.0,8.3208,8.3208,8.3041,8.3125,199486.0
2018-09-21 11:30:00,9.94,9.95,9.93,9.95,137699.0,8.3125,8.3208,8.3041,8.3208,137699.0
2018-09-21 12:00:00,9.95,9.95,9.94,9.95,82646.0,8.3208,8.3208,8.3125,8.3208,82646.0
2018-09-21 12:30:00,9.95,9.95,9.93,9.94,204119.0,8.3208,8.3208,8.3041,8.3125,204119.0
2018-09-21 13:00:00,9.93,10.0,9.93,10.0,1038665.0,8.3041,8.3627,8.3041,8.3627,1038665.0
2018-09-21 13:30:00,10.0,10.0,9.99,9.99,77192.0,8.3627,8.3627,8.3543,8.3543,77192.0
2018-09-21 14:00:00,9.99,10.0,9.94,9.95,368940.0,8.3543,8.3627,8.3125,8.3208,368940.0
2018-09-21 14:30:00,9.94,9.95,9.92,9.93,449044.0,8.3125,8.3208,8.2957,8.3041,449044.0
2018-09-21 15:00:00,9.93,9.93,9.91,9.92,301998.0,8.3041,8.3041,8.2874,8.2957,301998.0
2018-09-21 15:30:00,9.92,9.95,9.91,9.93,1301675.0,8.2957,8.3208,8.2874,8.3041,1301675.0
2018-09-24 09:30:00,10.04,10.06,10.0,10.04,890294.0,8.3961,8.4128,8.3627,8.3961,890294.0
2018-09-24 10:00:00,10.04,10.07,9.99,10.0,879410.0,8.3961,8.4212,8.3543,8.3627,879410.0
2018-09-24 10:30:00,10.0,10.01,9.99,9.99,675026.0,8.3627,8.371,8.3543,8.3543,675026.0
2018-09-24 11:00:00,10.0,10.0,9.99,10.0,615875.0,8.3627,8.3627,8.3543,8.3627,615875.0
2018-09-24 11:30:00,10.0,10.0,9.98,9.99,238638.0,8.3627,8.3627,8.3459,8.3543,238638.0
2018-09-24 12:00:00,9.99,10.0,9.98,10.0,706944.0,8.3543,8.3627,8.3459,8.3627,706944.0
2018-09-24 12:30:00,10.0,10.0,9.99,9.99,172908.0,8.3627,8.3627,8.3543,8.3543,172908.0
2018-09-24 13:00:00,10.0,10.0,9.99,9.99,363621.0,8.3627,8.3627,8.3543,8.3543,363621.0
2018-09-24 13:30:00,9.99,10.0,9.98,9.99,378593.0,8.3543,8.3627,8.3459,8.3543,378593.0
2018-09-24 14:00:00,9.98,9.99,9.98,9.98,223956.0,8.3459,8.3543,8.3459,8.3459,223956.0
2018-09-24 14:30:00,9.98,9.99,9.94,9.95,932924.0,8.3459,8.3543,8.3125,8.3208,932924.0
2018-09-24 15:00:00,9.94,9.96,9.93,9.93,3561321.0,8.3125,8.3292,8.3041,8.3041,3561321.0
2018-09-24 15:30:00,9.94,9.96,9.93,9.95,1867484.0,8.3125,8.3292,8.3041,8.3208,1867484.0
2018-09-25 09:30:00,10.08,10.11,10.03,10.05,2782476.0,8.4296,8.4546,8.3877,8.4045,2782476.0
2018-09-25 10:00:00,10.05,10.09,10.02,10.07,1706862.0,8.4045,8.4379,8.3794,8.4212,1706862.0
2018-09-25 10:30:00,10.06,10.1,10.05,10.08,1012315.0,8.4128,8.4463,8.4045,8.4296,1012315.0
2018-09-25 11:00:00,10.07,10.09,10.05,10.09,499701.0,8.4212,8.4379,8.4045,8.4379,499701.0
2018-09-25 11:30:00,10.09,10.11,10.08,10.1,408888.0,8.4379,8.4546,8.4296,8.4463,408888.0
2018-09-25 12:00:00,10.1,10.12,10.09,10.12,158928.0,8.4463,8.463,8.4379,8.463,158928.0
2018-09-25 12:30:00,10.12,10.13,10.11,10.13,468882.0,8.463,8.4714,8.4546,8.4714,468882.0
2018-09-25 13:00:00,10.13,10.13,10.12,10.13,84252.0,8.4714,8.4714,8.463,8.4714,84252.0
2018-09-25 13:30:00,10.13,10.17,10.12,10.16,1139926.0,8.4714,8.5048,8.463,8.4965,1139926.0
2018-09-25 14:00:00,10.16,10.16,10.15,10.16,137688.0,8.4965,8.4965,8.4881,8.4965,137688.0
2018-09-25 14:30:00,10.16,10.19,10.14,10.15,426880.0,8.4965,8.5215,8.4797,8.4881,426880.0
2018-09-25 15:00:00,10.15,10.16,10.14,10.15,178741.0,8.4881,8.4965,8.4797,8.4881,178741.0
2018-09-25 15:30:00,10.15,10.17,10.14,10.14,1029545.0,8.4881,8.5048,8.4797,8.4797,1029545.0
2018-09-26 09:30:00,10.06,10.12,10.03,10.09,1099395.0,8.4128,8.463,8.3877,8.4379,1099395.0
2018-09-26 10:00:00,10.09,10.18,10.09,10.17,791735.0,8.4379,8.5132,8.4379,8.5048,791735.0
2018-09-26 10:30:00,10.17,10.19,10.16,10.18,195764.0,8.5048,8.5215,8.4965,8.5132,195764.0
2018-09-26 11:00:00,10.18,10.2,10.17,10.19,296710.0,8.5132,8.5299,8.5048,8.5215,296710.0
2018-09-26 11:30:00,10.18,10.19,10.16,10.17,171050.0,8.5132,8.5215,8.4965,8.5048,171050.0
2018-09-26 12:00:00,10.17,10.17,10.16,10.17,197551.0,8.5048,8.5048,8.4965,8.5048,197551.0
2018-09-26 12:30:00,10.17,10.18,10.14,10.15,342670.0,8.5048,8.5132,8.4797,8.4881,342670.0
2018-09-26 13:00:00,10.15,10.15,10.14,10.15,116074.0,8.4881,8.4881,8.4797,8.4881,116074.0
2018-09-26 13:30:00,10.14,10.15,10.1,10.12,277001.0,8.4797,8.4881,8.4463,8.463,277001.0
2018-09-26 14:00:00,10.12,10.13,10.08,10.13,299969.0,8.463,8.4714,8.4296,8.4714,299969.0
2018-09-26 14:30:00,10.13,10.13,10.1,10.11,203604.0,8.4714,8.4714,8.4463,8.4546,203604.0
2018-09-26 15:00:00,10.11,10.12,10.1,10.12,271623.0,8.4546,8.463,8.4463,8.463,271623.0
2018-09-26 15:30:00,10.12,10.12,10.06,10.07,1207030.0,8.463,8.463,8.4128,8.4212,1207030.0
2018-09-27 09:30:00,10.1,10.18,10.07,10.12,961333.0,8.4463,8.5132,8.4212,8.463,961333.0
2018-09-27 10:00:00,10.12,10.15,10.11,10.15,231605.0,8.463,8.4881,8.4546,8.4881,231605.0
2018-09-27 10:30:00,10.15,10.16,10.13,10.15,199671.0,8.4881,8.4965,8.4714,8.4881,199671.0
2018-09-27 11:00:00,10.15,10.16,10.14,10.16,203625.0,8.4881,8.4965,8.4797,8.4965,203625.0
2018-09-27 11:30:00,10.16,10.17,10.15,10.17,174997.0,8.4965,8.5048,8.4881,8.5048,174997.0
2018-09-27 12:00:00,10.17,10.19,10.16,10.19,191324.0,8.5048,8.5215,8.4965,8.5215,191324.0
2018-09-27 12:30:00,10.19,10.2,10.18,10.19,178856.0,8.5215,8.5299,8.5132,8.5215,178856.0
2018-09-27 13:00:00,10.19,10.19,10.15,10.16,148026.0,8.5215,8.5215,8.4881,8.4965,148026.0
2018-09-27 13:30:00,10.16,10.16,10.13,10.15,197447.0,8.4965,8.4965,8.4714,8.4881,197447.0
2018-09-27 14:00:00,10.14,10.15,10.09,10.11,240885.0,8.4797,8.4881,8.4379,8.4546,240885.0
2018-09-27 14:30:00,10.11,10.13,10.11,10.12,188889.0,8.4546,8.4714,8.4546,8.463,188889.0
2018-09-27 15:00:00,10.12,10.12,10.08,10.12,355161.0,8.463,8.463,8.4296,8.463,355161.0
2018-09-27 15:30:00,10.12,10.12,10.08,10.1,1223101.0,8.463,8.463,8.4296,8.4463,1223101.0
2018-09-28 09:30:00,10.22,10.25,10.21,10.23,442255.0,8.5466,8.5717,8.5383,8.555,442255.0
2018-09-28 10:00:00,10.23,10.23,10.15,10.19,443910.0,8.555,8.555,8.4881,8.5215,443910.0
2018-09-28 10:30:00,10.18,10.2,10.16,10.2,185366.0,8.5132,8.5299,8.4965,8.5299,185366.0
2018-09-28 11:00:00,10.2,10.2,10.19,10.2,203084.0,8.5299,8.5299,8.5215,8.5299,203084.0
2018-09-28 11:30:00,10.2,10.2,10.18,10.19,255491.0,8.5299,8.5299,8.5132,8.5215,255491.0
2018-09-28 12:00:00,10.19,10.2,10.17,10.18,397626.0,8.5215,8.5299,8.5048,8.5132,397626.0
2018-09-28 12:30:00,10.19,10.19,10.15,10.16,159175.0,8.5215,8.5215,8.4881,8.4965,159175.0
2018-09-28 13:00:00,10.16,10.18,10.15,10.18,470302.0,8.4965,8.5132,8.4881,8.5132,470302.0
2018-09-28 13:30:00,10.18,10.18,10.16,10.17,154332.0,8.5132,8.5132,8.4965,8.5048,154332.0
2018-09-28 14:00:00,10.16,10.17,10.15,10.15,114938.0,8.4965,8.5048,8.4881,8.4881,114938.0
2018-09-28 14:30:00,10.16,10.16,10.15,10.16,108168.0,8.4965,8.4965,8.4881,8.4965,108168.0
2018-09-28 15:00:00,10.15,10.17,10.15,10.17,257933.0,8.4881,8.5048,8.4881,8.5048,257933.0
2018-09-28 15:30:00,10.17,10.18,10.12,10.17,1438464.0,8.5048,8.5132,8.463,8.5048,1438464.0
2018-10-01 09:30:00,10.34,10.36,10.29,10.3,1056896.0,8.647,8.6637,8.6052,8.6135,1056896.0
2018-10-01 10:00:00,10.31,10.34,10.3,10.34,407416.0,8.6219,8.647,8.6135,8.647,407416.0
2018-10-01 10:30:00,10.34,10.34,10.3,10.34,493239.0,8.647,8.647,8.6135,8.647,493239.0
2018-10-01 11:00:00,10.34,10.36,10.32,10.34,478616.0,8.647,8.6637,8.6303,8.647,478616.0
2018-10-01 11:30:00,10.34,10.36,10.33,10.34,310408.0,8.647,8.6637,8.6386,8.647,310408.0
2018-10-01 12:00:00,10.34,10.34,10.32,10.33,202119.0,8.647,8.647,8.6303,8.6386,202119.0
2018-10-01 12:30:00,10.33,10.33,10.32,10.33,125929.0,8.6386,8.6386,8.6303,8.6386,125929.0
2018-10-01 13:00:00,10.33,10.34,10.31,10.31,282298.0,8.6386,8.647,8.6219,8.6219,282298.0
2018-10-01 13:30:00,10.31,10.33,10.31,10.33,257085.0,8.6219,8.6386,8.6219,8.6386,257085.0
2018-10-01 14:00:00,10.33,10.35,10.32,10.35,244703.0,8.6386,8.6553,8.6303,8.6553,244703.0
2018-10-01 14:30:00,10.34,10.39,10.34,10.38,352738.0,8.647,8.6888,8.647,8.6804,352738.0
2018-10-01 15:00:00,10.38,10.39,10.37,10.37,547932.0,8.6804,8.6888,8.6721,8.6721,547932.0
2018-10-01 15:30:00,10.38,10.38,10.35,10.37,1486102.0,8.6804,8.6804,8.6553,8.6721,1486102.0
2018-10-02 09:30:00,10.32,10.32,10.26,10.29,263810.0,8.6303,8.6303,8.5801,8.6052,263810.0
2018-10-02 10:00:00,10.29,10.29,10.23,10.23,651608.0,8.6052,8.6052,8.555,8.555,651608.0
2018-10-02 10:30:00,10.23,10.25,10.21,10.21,1760868.0,8.555,8.5717,8.5383,8.5383,1760868.0
2018-10-02 11:00:00,10.21,10.23,10.2,10.23,698279.0,8.5383,8.555,8.5299,8.555,698279.0
2018-10-02 11:30:00,10.22,10.23,10.22,10.23,202704.0,8.5466,8.555,8.5466,8.555,202704.0
2018-10-02 12:00:00,10.23,10.23,10.21,10.22,464227.0,8.555,8.555,8.5383,8.5466,464227.0
2018-10-02 12:30:00,10.22,10.26,10.22,10.25,332475.0,8.5466,8.5801,8.5466,8.5717,332475.0
2018-10-02 13:00:00,10.25,10.26,10.25,10.26,176040.0,8.5717,8.5801,8.5717,8.5801,176040.0
2018-10-02 13:30:00,10.25,10.29,10.25,10.26,700905.0,8.5717,8.6052,8.5717,8.5801,700905.0
2018-10-02 14:00:00,10.27,10.28,10.25,10.25,489842.0,8.5884,8.5968,8.5717,8.5717,489842.0
2018-10-02 14:30:00,10.26,10.26,10.23,10.26,489296.0,8.5801,8.5801,8.555,8.5801,489296.0
2018-10-02 15:00:00,10.26,10.26,10.24,10.24,328128.0,8.5801,8.5801,8.5634,8.5634,328128.0
2018-10-02 15:30:00,10.25,10.27,10.24,10.27,807456.0,8.5717,8.5884,8.5634,8.5884,807456.0
2018-10-03 09:30:00,10.12,10.15,10.04,10.11,1194939.0,8.463,8.4881,8.3961,8.4546,1194939.0
2018-10-03 10:00:00,10.12,10.12,10.08,10.09,707133.0,8.463,8.463,8.4296,8.4379,707133.0
2018-10-03 10:30:00,10.09,10.1,10.09,10.09,458734.0,8.4379,8.4463,8.4379,8.4379,458734.0
2018-10-03 11:00:00,10.09,10.1,10.05,10.08,396716.0,8.4379,8.4463,8.4045,8.4296,396716.0
2018-10-03 11:30:00,10.07,10.08,10.04,10.07,551043.0,8.4212,8.4296,8.3961,8.4212,551043.0
2018-10-03 12:00:00,10.08,10.08,10.07,10.07,389222.0,8.4296,8.4296,8.4212,8.4212,389222.0
2018-10-03 12:30:00,10.07,10.08,10.06,10.06,232194.0,8.4212,8.4296,8.4128,8.4128,232194.0
2018-10-03 13:00:00,10.06,10.08,10.05,10.08,962085.0,8.4128,8.4296,8.4045,8.4296,962085.0
2018-10-03 13:30:00,10.07,10.08,10.04,10.04,594348.0,8.4212,8.4296,8.3961,8.3961,594348.0
2018-10-03 14:00:00,10.04,10.05,10.03,10.04,657874.0,8.3961,8.4045,8.3877,8.3961,657874.0
2018-10-03 14:30:00,10.04,10.05,10.03,10.05,484425.0,8.3961,8.4045,8.3877,8.4045,484425.0
2018-10-03 15:00:00,10.04,10.05,10.04,10.04,389511.0,8.3961,8.4045,8.3961,8.3961,389511.0
2018-10-03 15:30:00,10.04,10.05,10.01,10.03,2364404.0,8.3961,8.4045,8.371,8.3877,2364404.0
2018-10-04 09:30:00,9.81,9.92,9.8,9.92,2364719.0,8.2038,8.2957,8.1954,8.2957,2364719.0
2018-10-04 10:00:00,9.92,10.0,9.89,9.97,2594626.0,8.2957,8.3627,8.2707,8.3376,2594626.0
2018-10-04 10:30:00,9.97,10.02,9.96,9.97,1635749.0,8.3376,8.3794,8.3292,8.3376,1635749.0
2018-10-04 11:00:00,9.97,9.98,9.89,9.94,1054731.0,8.3376,8.3459,8.2707,8.3125,1054731.0
2018-10-04 11:30:00,9.94,9.99,9.93,9.97,692679.0,8.3125,8.3543,8.3041,8.3376,692679.0
2018-10-04 12:00:00,9.97,9.98,9.94,9.97,571302.0,8.3376,8.3459,8.3125,8.3376,571302.0
2018-10-04 12:30:00,9.96,9.99,9.96,9.98,783681.0,8.3292,8.3543,8.3292,8.3459,783681.0
2018-10-04 13:00:00,9.98,9.99,9.96,9.99,405703.0,8.3459,8.3543,8.3292,8.3543,405703.0
2018-10-04 13:30:00,9.99,10.01,9.97,9.97,677650.0,8.3543,8.371,8.3376,8.3376,677650.0
2018-10-04 14:00:00,9.97,9.99,9.97,9.97,529419.0,8.3376,8.3543,8.3376,8.3376,529419.0
2018-10-04 14:30:00,9.97,9.99,9.96,9.97,387096.0,8.3376,8.3543,8.3292,8.3376,387096.0
2018-10-04 15:00:00,9.98,10.01,9.97,9.99,715385.0,8.3459,8.371,8.3376,8.3543,715385.0
2018-10-04 15:30:00,10.0,10.01,9.99,10.0,1302930.0,8.3627,8.371,8.3543,8.3627,1302930.0
2018-10-05 09:30:00,10.02,10.13,10.01,10.13,1152203.0,8.3794,8.4714,8.371,8.4714,1152203.0
2018-10-05 10:00:00,10.13,10.17,10.11,10.17,852861.0,8.4714,8.5048,8.4546,8.5048,852861.0
2018-10-05 10:30:00,10.17,10.19,10.15,10.17,536664.0,8.5048,8.5215,8.4881,8.5048,536664.0
2018-10-05 11:00:00,10.17,10.18,10.14,10.16,1081932.0,8.5048,8.5132,8.4797,8.4965,1081932.0
2018-10-05 11:30:00,10.16,10.16,10.12,10.13,263955.0,8.4965,8.4965,8.463,8.4714,263955.0
2018-10-05 12:00:00,10.13,10.13,10.11,10.13,130419.0,8.4714,8.4714,8.4546,8.4714,130419.0
2018-10-05 12:30:00,10.13,10.13,10.11,10.12,364349.0,8.4714,8.4714,8.4546,8.463,364349.0
2018-10-05 13:00:00,10.11,10.12,10.1,10.11,344275.0,8.4546,8.463,8.4463,8.4546,344275.0
2018-10-05 13:30:00,10.12,10.13,10.1,10.13,249512.0,8.463,8.4714,8.4463,8.4714,249512.0
2018-10-05 14:00:00,10.13,10.17,10.12,10.17,741362.0,8.4714,8.5048,8.463,8.5048,741362.0
2018-10-05 14:30:00,10.17,10.17,10.15,10.16,283146.0,8.5048,8.5048,8.4881,8.4965,283146.0
2018-10-05 15:00:00,10.16,10.17,10.16,10.16,261495.0,8.4965,8.5048,8.4965,8.4965,261495.0
2018-10-05 15:30:00,10.17,10.18,10.16,10.16,1294947.0,8.5048,8.5132,8.4965,8.4965,1294947.0
2018-10-08 09:30:00,9.97,10.03,9.95,10.03,652782.0,8.3376,8.3877,8.3208,8.3877,652782.0
2018-10-08 10:00:00,10.03,10.06,10.01,10.05,921116.0,8.3877,8.4128,8.371,8.4045,921116.0
2018-10-08 10:30:00,10.05,10.07,10.05,10.06,460253.0,8.4045,8.4212,8.4045,8.4128,460253.0
2018-10-08 11:00:00,10.05,10.06,9.97,9.97,738981.0,8.4045,8.4128,8.3376,8.3376,738981.0
2018-10-08 11:30:00,9.97,9.98,9.94,9.94,743327.0,8.3376,8.3459,8.3125,8.3125,743327.0
2018-10-08 12:00:00,9.94,9.97,9.94,9.95,572612.0,8.3125,8.3376,8.3125,8.3208,572612.0
2018-10-08 12:30:00,9.95,9.96,9.92,9.92,239273.0,8.3208,8.3292,8.2957,8.2957,239273.0
2018-10-08 13:00:00,9.92,9.95,9.92,9.93,259983.0,8.2957,8.3208,8.2957,8.3041,259983.0
2018-10-08 13:30:00,9.93,9.95,9.93,9.94,170953.0,8.3041,8.3208,8.3041,8.3125,170953.0
2018-10-08 14:00:00,9.95,9.96,9.94,9.95,142546.0,8.3208,8.3292,8.3125,8.3208,142546.0
2018-10-08 14:30:00,9.96,10.05,9.95,10.02,836040.0,8.3292,8.4045,8.3208,8.3794,836040.0
2018-10-08 15:00:00,10.02,10.04,10.0,10.02,1067035.0,8.3794,8.3961,8.3627,8.3794,1067035.0
2018-10-08 15:30:00,10.02,10.03,10.01,10.03,1417185.0,8.3794,8.3877,8.371,8.3877,1417185.0
2018-10-09 09:30:00,9.97,10.01,9.95,9.99,883643.0,8.3376,8.371,8.3208,8.3543,883643.0
2018-10-09 10:00:00,10.0,10.0,9.97,9.97,418571.0,8.3627,8.3627,8.3376,8.3376,418571.0
2018-10-09 10:30:00,9.98,9.98,9.93,9.96,564713.0,8.3459,8.3459,8.3041,8.3292,564713.0
2018-10-09 11:00:00,9.96,10.0,9.94,9.99,566839.0,8.3292,8.3627,8.3125,8.3543,566839.0
2018-10-09 11:30:00,9.98,9.99,9.96,9.96,189995.0,8.3459,8.3543,8.3292,8.3292,189995.0
2018-10-09 12:00:00,9.96,9.98,9.96,9.97,391236.0,8.3292,8.3459,8.3292,8.3376,391236.0
2018-10-09 12:30:00,9.97,10.01,9.96,9.99,1225969.0,8.3376,8.371,8.3292,8.3543,1225969.0
2018-10-09 13:00:00,9.99,10.0,9.97,10.0,393109.0,8.3543,8.3627,8.3376,8.3627,393109.0
2018-10-09 13:30:00,10.0,10.0,9.98,10.0,313945.0,8.3627,8.3627,8.3459,8.3627,313945.0
2018-10-09 14:00:00,10.0,10.02,9.98,10.02,376209.0,8.3627,8.3794,8.3459,8.3794,376209.0
2018-10-09 14:30:00,10.02,10.04,10.01,10.03,932544.0,8.3794,8.3961,8.371,8.3877,932544.0
2018-10-09 15:00:00,10.02,10.03,10.01,10.02,537163.0,8.3794,8.3877,8.371,8.3794,537163.0
2018-10-09 15:30:00,10.01,10.02,10.01,10.02,1270857.0,8.371,8.3794,8.371,8.3794,1270857.0
2018-10-10 09:30:00,9.81,9.81,9.65,9.65,999445.0,8.2038,8.2038,8.07,8.07,999445.0
2018-10-10 10:00:00,9.65,9.71,9.65,9.65,990860.0,8.07,8.1201,8.07,8.07,990860.0
2018-10-10 10:30:00,9.65,9.7,9.63,9.69,899472.0,8.07,8.1118,8.0532,8.1034,899472.0
2018-10-10 11:00:00,9.7,9.74,9.68,9.71,1168823.0,8.1118,8.1452,8.095,8.1201,1168823.0
2018-10-10 11:30:00,9.71,9.76,9.69,9.75,957999.0,8.1201,8.1619,8.1034,8.1536,957999.0
2018-10-10 12:00:00,9.75,9.79,9.73,9.76,811916.0,8.1536,8.187,8.1369,8.1619,811916.0
2018-10-10 12:30:00,9.77,9.83,9.76,9.8,1056971.0,8.1703,8.2205,8.1619,8.1954,1056971.0
2018-10-10 13:00:00,9.79,9.82,9.77,9.82,734201.0,8.187,8.2121,8.1703,8.2121,734201.0
2018-10-10 13:30:00,9.82,9.82,9.78,9.79,828608.0,8.2121,8.2121,8.1787,8.187,828608.0
2018-10-10 14:00:00,9.79,9.81,9.77,9.8,1751352.0,8.187,8.2038,8.1703,8.1954,1751352.0
2018-10-10 14:30:00,9.8,9.82,9.77,9.79,2300433.0,8.1954,8.2121,8.1703,8.187,2300433.0
2018-10-10 15:00:00,9.8,9.84,9.77,9.78,1863716.0,8.1954,8.2288,8.1703,8.1787,1863716.0
2018-10-10 15:30:00,9.78,9.79,9.73,9.74,4963476.0,8.1787,8.187,8.1369,8.1452,4963476.0
2018-10-11 09:30:00,9.52,9.67,9.52,9.67,3393347.0,7.9612,8.0867,7.9612,8.0867,3393347.0
2018-10-11 10:00:00,9.67,9.68,9.58,9.61,1524510.0,8.0867,8.095,8.0114,8.0365,1524510.0
2018-10-11 10:30:00,9.6,9.62,9.53,9.54,2134895.0,8.0281,8.0449,7.9696,7.978,2134895.0
2018-10-11 11:00:00,9.54,9.56,9.46,9.54,1912434.0,7.978,7.9947,7.9111,7.978,1912434.0
2018-10-11 11:30:00,9.54,9.6,9.51,9.58,694236.0,7.978,8.0281,7.9529,8.0114,694236.0
2018-10-11 12:00:00,9.58,9.64,9.57,9.62,535414.0,8.0114,8.0616,8.0031,8.0449,535414.0
2018-10-11 12:30:00,9.63,9.65,9.61,9.63,1159957.0,8.0532,8.07,8.0365,8.0532,1159957.0
2018-10-11 13:00:00,9.63,9.67,9.62,9.63,1106728.0,8.0532,8.0867,8.0449,8.0532,1106728.0
2018-10-11 13:30:00,9.63,9.65,9.59,9.62,549194.0,8.0532,8.07,8.0198,8.0449,549194.0
2018-10-11 14:00:00,9.62,9.62,9.56,9.56,439027.0,8.0449,8.0449,7.9947,7.9947,439027.0
2018-10-11 14:30:00,9.56,9.57,9.48,9.54,987045.0,7.9947,8.0031,7.9278,7.978,987045.0
2018-10-11 15:00:00,9.54,9.6,9.53,9.57,771558.0,7.978,8.0281,7.9696,8.0031,771558.0
2018-10-11 15:30:00,9.58,9.58,9.52,9.52,2345523.0,8.0114,8.0114,7.9612,7.9612,2345523.0
2018-10-12 09:30:00,9.65,9.66,9.6,9.64,1153394.0,8.07,8.0783,8.0281,8.0616,1153394.0
2018-10-12 10:00:00,9.65,9.67,9.59,9.64,1297642.0,8.07,8.0867,8.0198,8.0616,1297642.0
2018-10-12 10:30:00,9.64,9.67,9.63,9.67,812400.0,8.0616,8.0867,8.0532,8.0867,812400.0
2018-10-12 11:00:00,9.67,9.68,9.66,9.68,613026.0,8.0867,8.095,8.0783,8.095,613026.0
2018-10-12 11:30:00,9.68,9.68,9.62,9.63,348208.0,8.095,8.095,8.0449,8.0532,348208.0
2018-10-12 12:00:00,9.62,9.64,9.61,9.63,674814.0,8.0449,8.0616,8.0365,8.0532,674814.0
2018-10-12 12:30:00,9.62,9.63,9.57,9.61,625321.0,8.0449,8.0532,8.0031,8.0365,625321.0
2018-10-12 13:00:00,9.61,9.64,9.6,9.63,448005.0,8.0365,8.0616,8.0281,8.0532,448005.0
2018-10-12 13:30:00,9.63,9.66,9.59,9.66,544217.0,8.0532,8.0783,8.0198,8.0783,544217.0
2018-10-12 14:00:00,9.66,9.66,9.62,9.64,528542.0,8.0783,8.0783,8.0449,8.0616,528542.0
2018-10-12 14:30:00,9.64,9.68,9.63,9.68,513790.0,8.0616,8.095,8.0532,8.095,513790.0
2018-10-12 15:00:00,9.68,9.71,9.67,9.71,675456.0,8.095,8.1201,8.0867,8.1201,675456.0
2018-10-12 15:30:00,9.71,9.76,9.7,9.75,2172746.0,8.1201,8.1619,8.1118,8.1536,2172746.0
2018-10-15 09:30:00,9.85,9.95,9.79,9.84,2055083.0,8.2372,8.3208,8.187,8.2288,2055083.0
2018-10-15 10:00:00,9.84,9.84,9.79,9.82,991021.0,8.2288,8.2288,8.187,8.2121,991021.0
2018-10-15 10:30:00,9.82,9.87,9.81,9.87,1405798.0,8.2121,8.2539,8.2038,8.2539,1405798.0
2018-10-15 11:00:00,9.87,9.95,9.86,9.93,1544696.0,8.2539,8.3208,8.2456,8.3041,1544696.0
2018-10-15 11:30:00,9.93,9.95,9.87,9.88,1079867.0,8.3041,8.3208,8.2539,8.2623,1079867.0
2018-10-15 12:00:00,9.89,9.91,9.87,9.91,374609.0,8.2707,8.2874,8.2539,8.2874,374609.0
2018-10-15 12:30:00,9.91,9.92,9.88,9.91,737829.0,8.2874,8.2957,8.2623,8.2874,737829.0
2018-10-15 13:00:00,9.91,9.94,9.9,9.94,587432.0,8.2874,8.3125,8.279,8.3125,587432.0
2018-10-15 13:30:00,9.94,9.95,9.92,9.93,568399.0,8.3125,8.3208,8.2957,8.3041,568399.0
2018-10-15 14:00:00,9.94,9.94,9.89,9.93,843595.0,8.3125,8.3125,8.2707,8.3041,843595.0
2018-10-15 14:30:00,9.93,9.96,9.92,9.94,929449.0,8.3041,8.3292,8.2957,8.3125,929449.0
2018-10-15 15:00:00,9.95,9.95,9.91,9.92,1687757.0,8.3208,8.3208,8.2874,8.2957,1687757.0
2018-10-15 15:30:00,9.91,9.94,9.9,9.91,3037345.0,8.2874,8.3125,8.279,8.2874,3037345.0
2018-10-16 09:30:00,9.95,10.2,9.91,10.15,2759156.0,8.3208,8.5299,8.2874,8.4881,2759156.0
2018-10-16 10:00:00,10.15,10.3,10.14,10.27,2847101.0,8.4881,8.6135,8.4797,8.5884,2847101.0
2018-10-16 10:30:00,10.27,10.36,10.23,10.29,3613410.0,8.5884,8.6637,8.555,8.6052,3613410.0
2018-10-16 11:00:00,10.3,10.43,10.29,10.41,1703178.0,8.6135,8.7222,8.6052,8.7055,1703178.0
2018-10-16 11:30:00,10.41,10.47,10.39,10.42,1712096.0,8.7055,8.7557,8.6888,8.7139,1712096.0
2018-10-16 12:00:00,10.42,10.52,10.39,10.49,1579517.0,8.7139,8.7975,8.6888,8.7724,1579517.0
2018-10-16 12:30:00,10.49,10.51,10.35,10.35,1554616.0,8.7724,8.7891,8.6553,8.6553,1554616.0
2018-10-16 13:00:00,10.35,10.37,10.31,10.34,1015455.0,8.6553,8.6721,8.6219,8.647,1015455.0
2018-10-16 13:30:00,10.34,10.34,10.23,10.28,1799291.0,8.647,8.647,8.555,8.5968,1799291.0
2018-10-16 14:00:00,10.27,10.28,10.21,10.21,1160571.0,8.5884,8.5968,8.5383,8.5383,1160571.0
2018-10-16 14:30:00,10.21,10.27,10.21,10.25,895477.0,8.5383,8.5884,8.5383,8.5717,895477.0
2018-10-16 15:00:00,10.25,10.27,10.2,10.26,1561205.0,8.5717,8.5884,8.5299,8.5801,1561205.0
2018-10-16 15:30:00,10.26,10.26,10.21,10.22,3149625.0,8.5801,8.5801,8.5383,8.5466,3149625.0
2018-10-17 09:30:00,10.0,10.06,9.75,9.96,3815971.0,8.3627,8.4128,8.1536,8.3292,3815971.0
2018-10-17 10:00:00,9.96,9.99,9.89,9.9,2299824.0,8.3292,8.3543,8.2707,8.279,2299824.0
2018-10-17 10:30:00,9.9,9.91,9.84,9.9,1826907.0,8.279,8.2874,8.2288,8.279,1826907.0
2018-10-17 11:00:00,9.9,9.9,9.85,9.87,626734.0,8.279,8.279,8.2372,8.2539,626734.0
2018-10-17 11:30:00,9.88,9.88,9.82,9.82,1199684.0,8.2623,8.2623,8.2121,8.2121,1199684.0
2018-10-17 12:00:00,9.83,9.88,9.81,9.82,695489.0,8.2205,8.2623,8.2038,8.2121,695489.0
2018-10-17 12:30:00,9.82,9.85,9.81,9.83,1413380.0,8.2121,8.2372,8.2038,8.2205,1413380.0
2018-10-17 13:00:00,9.83,9.84,9.8,9.82,1151741.0,8.2205,8.2288,8.1954,8.2121,1151741.0
2018-10-17 13:30:00,9.81,9.84,9.8,9.82,1046940.0,8.2038,8.2288,8.1954,8.2121,1046940.0
2018-10-17 14:00:00,9.82,9.84,9.77,9.79,749702.0,8.2121,8.2288,8.1703,8.187,749702.0
2018-10-17 14:30:00,9.79,9.81,9.77,9.78,949180.0,8.187,8.2038,8.1703,8.1787,949180.0
2018-10-17 15:00:00,9.79,9.79,9.74,9.77,1276805.0,8.187,8.187,8.1452,8.1703,1276805.0
2018-10-17 15:30:00,9.77,9.79,9.75,9.79,1797761.0,8.1703,8.187,8.1536,8.187,1797761.0
2018-10-18 09:30:00,9.78,9.78,9.58,9.59,2333156.0,8.1787,8.1787,8.0114,8.0198,2333156.0
2018-10-18 10:00:00,9.59,9.62,9.56,9.58,2322834.0,8.0198,8.0449,7.9947,8.0114,2322834.0
2018-10-18 10:30:00,9.57,9.58,9.53,9.54,1557292.0,8.0031,8.0114,7.9696,7.978,1557292.0
2018-10-18 11:00:00,9.54,9.56,9.52,9.54,914065.0,7.978,7.9947,7.9612,7.978,914065.0
2018-10-18 11:30:00,9.54,9.54,9.41,9.43,2364449.0,7.978,7.978,7.8693,7.886,2364449.0
2018-10-18 12:00:00,9.43,9.5,9.42,9.49,1588007.0,7.886,7.9445,7.8776,7.9362,1588007.0
2018-10-18 12:30:00,9.49,9.5,9.43,9.46,882609.0,7.9362,7.9445,7.886,7.9111,882609.0
2018-10-18 13:00:00,9.46,9.46,9.36,9.39,2151653.0,7.9111,7.9111,7.8274,7.8525,2151653.0
2018-10-18 13:30:00,9.39,9.42,9.35,9.41,909547.0,7.8525,7.8776,7.8191,7.8693,909547.0
2018-10-18 14:00:00,9.41,9.47,9.4,9.47,760577.0,7.8693,7.9194,7.8609,7.9194,760577.0
2018-10-18 14:30:00,9.46,9.53,9.46,9.52,883042.0,7.9111,7.9696,7.9111,7.9612,883042.0
2018-10-18 15:00:00,9.52,9.54,9.46,9.54,799529.0,7.9612,7.978,7.9111,7.978,799529.0
2018-10-18 15:30:00,9.54,9.57,9.53,9.54,2296951.0,7.978,8.0031,7.9696,7.978,2296951.0
2018-10-19 09:30:00,9.59,9.75,9.57,9.67,1286111.0,8.0198,8.1536,8.0031,8.0867,1286111.0
2018-10-19 10:00:00,9.67,9.76,9.65,9.76,1387882.0,8.0867,8.1619,8.07,8.1619,1387882.0
2018-10-19 10:30:00,9.76,9.76,9.68,9.68,469279.0,8.1619,8.1619,8.095,8.095,469279.0
2018-10-19 11:00:00,9.69,9.71,9.65,9.65,317847.0,8.1034,8.1201,8.07,8.07,317847.0
2018-10-19 11:30:00,9.66,9.66,9.62,9.63,362754.0,8.0783,8.0783,8.0449,8.0532,362754.0
2018-10-19 12:00:00,9.63,9.63,9.57,9.59,388364.0,8.0532,8.0532,8.0031,8.0198,388364.0
2018-10-19 12:30:00,9.59,9.62,9.57,9.61,278598.0,8.0198,8.0449,8.0031,8.0365,278598.0
2018-10-19 13:00:00,9.62,9.62,9.58,9.61,365597.0,8.0449,8.0449,8.0114,8.0365,365597.0
2018-10-19 13:30:00,9.61,9.63,9.6,9.6,254236.0,8.0365,8.0532,8.0281,8.0281,254236.0
2018-10-19 14:00:00,9.61,9.61,9.58,9.59,399945.0,8.0365,8.0365,8.0114,8.0198,399945.0
2018-10-19 14:30:00,9.59,9.6,9.56,9.59,464015.0,8.0198,8.0281,7.9947,8.0198,464015.0
2018-10-19 15:00:00,9.58,9.6,9.54,9.6,639806.0,8.0114,8.0281,7.978,8.0281,639806.0
2018-10-19 15:30:00,9.6,9.61,9.58,9.58,1296686.0,8.0281,8.0365,8.0114,8.0114,1296686.0
2018-10-22 09:30:00,9.57,9.58,9.44,9.45,1030008.0,8.0031,8.0114,7.8943,7.9027,1030008.0
2018-10-22 10:00:00,9.45,9.45,9.4,9.42,926223.0,7.9027,7.9027,7.8609,7.8776,926223.0
2018-10-22 10:30:00,9.43,9.5,9.42,9.5,513224.0,7.886,7.9445,7.8776,7.9445,513224.0
2018-10-22 11:00:00,9.49,9.49,9.44,9.44,535029.0,7.9362,7.9362,7.8943,7.8943,535029.0
2018-10-22 11:30:00,9.44,9.46,9.42,9.43,373464.0,7.8943,7.9111,7.8776,7.886,373464.0
2018-10-22 12:00:00,9.44,9.46,9.41,9.44,526797.0,7.8943,7.9111,7.8693,7.8943,526797.0
2018-10-22 12:30:00,9.44,9.46,9.43,9.45,186078.0,7.8943,7.9111,7.886,7.9027,186078.0
2018-10-22 13:00:00,9.45,9.46,9.43,9.43,196902.0,7.9027,7.9111,7.886,7.886,196902.0
2018-10-22 13:30:00,9.44,9.5,9.43,9.46,439762.0,7.8943,7.9445,7.886,7.9111,439762.0
2018-10-22 14:00:00,9.46,9.49,9.45,9.46,126910.0,7.9111,7.9362,7.9027,7.9111,126910.0
2018-10-22 14:30:00,9.46,9.48,9.46,9.47,132516.0,7.9111,7.9278,7.9111,7.9194,132516.0
2018-10-22 15:00:00,9.47,9.5,9.47,9.49,178548.0,7.9194,7.9445,7.9194,7.9362,178548.0
2018-10-22 15:30:00,9.49,9.51,9.48,9.49,723843.0,7.9362,7.9529,7.9278,7.9362,723843.0
2018-10-23 09:30:00,9.24,9.37,9.22,9.35,1622817.0,7.7271,7.8358,7.7104,7.8191,1622817.0
2018-10-23 10:00:00,9.35,9.37,9.25,9.37,1575823.0,7.8191,7.8358,7.7355,7.8358,1575823.0
2018-10-23 10:30:00,9.37,9.37,9.27,9.29,1080438.0,7.8358,7.8358,7.7522,7.7689,1080438.0
2018-10-23 11:00:00,9.29,9.34,9.27,9.34,620249.0,7.7689,7.8107,7.7522,7.8107,620249.0
2018-10-23 11:30:00,9.34,9.34,9.29,9.29,327723.0,7.8107,7.8107,7.7689,7.7689,327723.0
2018-10-23 12:00:00,9.29,9.36,9.29,9.33,424223.0,7.7689,7.8274,7.7689,7.8024,424223.0
2018-10-23 12:30:00,9.33,9.36,9.32,9.35,455313.0,7.8024,7.8274,7.794,7.8191,455313.0
2018-10-23 13:00:00,9.34,9.38,9.34,9.38,735460.0,7.8107,7.8442,7.8107,7.8442,735460.0
2018-10-23 13:30:00,9.38,9.39,9.35,9.37,194264.0,7.8442,7.8525,7.8191,7.8358,194264.0
2018-10-23 14:00:00,9.37,9.39,9.34,9.39,451933.0,7.8358,7.8525,7.8107,7.8525,451933.0
2018-10-23 14:30:00,9.38,9.41,9.38,9.41,579508.0,7.8442,7.8693,7.8442,7.8693,579508.0
2018-10-23 15:00:00,9.41,9.42,9.39,9.42,526056.0,7.8693,7.8776,7.8525,7.8776,526056.0
2018-10-23 15:30:00,9.42,9.42,9.4,9.41,1079580.0,7.8776,7.8776,7.8609,7.8693,1079580.0
2018-10-24 09:30:00,9.3,9.37,9.29,9.34,1309794.0,7.7773,7.8358,7.7689,7.8107,1309794.0
2018-10-24 10:00:00,9.33,9.34,9.29,9.31,1280697.0,7.8024,7.8107,7.7689,7.7856,1280697.0
2018-10-24 10:30:00,9.31,9.32,9.27,9.28,516849.0,7.7856,7.794,7.7522,7.7605,516849.0
2018-10-24 11:00:00,9.28,9.29,9.25,9.28,456539.0,7.7605,7.7689,7.7355,7.7605,456539.0
2018-10-24 11:30:00,9.29,9.34,9.28,9.32,409340.0,7.7689,7.8107,7.7605,7.794,409340.0
2018-10-24 12:00:00,9.32,9.33,9.29,9.29,216221.0,7.794,7.8024,7.7689,7.7689,216221.0
2018-10-24 12:30:00,9.29,9.3,9.27,9.29,285629.0,7.7689,7.7773,7.7522,7.7689,285629.0
2018-10-24 13:00:00,9.29,9.3,9.26,9.26,361488.0,7.7689,7.7773,7.7438,7.7438,361488.0
2018-10-24 13:30:00,9.27,9.27,9.24,9.26,849297.0,7.7522,7.7522,7.7271,7.7438,849297.0
2018-10-24 14:00:00,9.25,9.26,9.22,9.24,709151.0,7.7355,7.7438,7.7104,7.7271,709151.0
2018-10-24 14:30:00,9.24,9.26,9.23,9.25,558349.0,7.7271,7.7438,7.7187,7.7355,558349.0
2018-10-24 15:00:00,9.25,9.25,9.14,9.17,1088824.0,7.7355,7.7355,7.6435,7.6686,1088824.0
2018-10-24 15:30:00,9.17,9.17,9.04,9.06,2723762.0,7.6686,7.6686,7.5598,7.5766,2723762.0
2018-10-25 09:30:00,9.08,9.14,9.04,9.14,1214075.0,7.6725,7.7232,7.6387,7.7232,1214075.0
2018-10-25 10:00:00,9.13,9.18,9.07,9.13,694610.0,7.7147,7.757,7.664,7.7147,694610.0
2018-10-25 10:30:00,9.13,9.2,9.12,9.16,451739.0,7.7147,7.7739,7.7063,7.7401,451739.0
2018-10-25 11:00:00,9.16,9.17,9.13,9.17,436216.0,7.7401,7.7485,7.7147,7.7485,436216.0
2018-10-25 11:30:00,9.17,9.17,9.13,9.16,399482.0,7.7485,7.7485,7.7147,7.7401,399482.0
2018-10-25 12:00:00,9.15,9.16,9.09,9.09,377342.0,7.7316,7.7401,7.6809,7.6809,377342.0
2018-10-25 12:30:00,9.1,9.14,9.09,9.13,322408.0,7.6894,7.7232,7.6809,7.7147,322408.0
2018-10-25 13:00:00,9.13,9.14,9.12,9.13,237782.0,7.7147,7.7232,7.7063,7.7147,237782.0
2018-10-25 13:30:00,9.13,9.16,9.13,9.15,394271.0,7.7147,7.7401,7.7147,7.7316,394271.0
2018-10-25 14:00:00,9.16,9.17,9.13,9.15,609142.0,7.7401,7.7485,7.7147,7.7316,609142.0
2018-10-25 14:30:00,9.16,9.17,9.14,9.14,381183.0,7.7401,7.7485,7.7232,7.7232,381183.0
2018-10-25 15:00:00,9.14,9.16,9.14,9.14,579130.0,7.7232,7.7401,7.7232,7.7232,579130.0
2018-10-25 15:30:00,9.14,9.15,9.09,9.1,2355396.0,7.7232,7.7316,7.6809,7.6894,2355396.0
2018-10-26 09:30:00,8.99,8.99,8.9,8.94,644729.0,7.5964,7.5964,7.5204,7.5542,644729.0
2018-10-26 10:00:00,8.94,8.95,8.88,8.88,938031.0,7.5542,7.5626,7.5035,7.5035,938031.0
2018-10-26 10:30:00,8.88,8.89,8.85,8.87,750277.0,7.5035,7.5119,7.4781,7.495,750277.0
2018-10-26 11:00:00,8.87,8.92,8.85,8.92,636391.0,7.495,7.5373,7.4781,7.5373,636391.0
2018-10-26 11:30:00,8.92,8.96,8.91,8.94,972939.0,7.5373,7.5711,7.5288,7.5542,972939.0
2018-10-26 12:00:00,8.94,8.97,8.94,8.96,711052.0,7.5542,7.5795,7.5542,7.5711,711052.0
2018-10-26 12:30:00,8.96,8.98,8.95,8.97,643030.0,7.5711,7.588,7.5626,7.5795,643030.0
2018-10-26 13:00:00,8.97,9.03,8.97,9.03,462983.0,7.5795,7.6302,7.5795,7.6302,462983.0
2018-10-26 13:30:00,9.03,9.04,8.99,9.04,341657.0,7.6302,7.6387,7.5964,7.6387,341657.0
2018-10-26 14:00:00,9.03,9.04,8.98,9.03,300142.0,7.6302,7.6387,7.588,7.6302,300142.0
2018-10-26 14:30:00,9.03,9.04,8.98,9.0,188405.0,7.6302,7.6387,7.588,7.6049,188405.0
2018-10-26 15:00:00,9.0,9.04,8.98,9.02,360883.0,7.6049,7.6387,7.588,7.6218,360883.0
2018-10-26 15:30:00,9.03,9.05,8.99,9.01,1180190.0,7.6302,7.6471,7.5964,7.6133,1180190.0
2018-10-29 09:30:00,9.08,9.09,8.98,9.04,1118455.0,7.6725,7.6809,7.588,7.6387,1118455.0
2018-10-29 10:00:00,9.04,9.1,9.03,9.09,616751.0,7.6387,7.6894,7.6302,7.6809,616751.0
2018-10-29 10:30:00,9.1,9.1,9.01,9.01,501008.0,7.6894,7.6894,7.6133,7.6133,501008.0
2018-10-29 11:00:00,9.01,9.02,8.98,9.01,1309046.0,7.6133,7.6218,7.588,7.6133,1309046.0
2018-10-29 11:30:00,9.01,9.05,8.99,9.01,401248.0,7.6133,7.6471,7.5964,7.6133,401248.0
2018-10-29 12:00:00,9.02,9.02,8.98,9.01,265702.0,7.6218,7.6218,7.588,7.6133,265702.0
2018-10-29 12:30:00,9.01,9.01,8.99,9.0,321696.0,7.6133,7.6133,7.5964,7.6049,321696.0
2018-10-29 13:00:00,9.0,9.06,8.99,9.01,263285.0,7.6049,7.6556,7.5964,7.6133,263285.0
2018-10-29 13:30:00,9.02,9.06,9.01,9.04,463251.0,7.6218,7.6556,7.6133,7.6387,463251.0
2018-10-29 14:00:00,9.04,9.05,9.0,9.01,369014.0,7.6387,7.6471,7.6049,7.6133,369014.0
2018-10-29 14:30:00,9.01,9.02,8.98,9.0,572596.0,7.6133,7.6218,7.588,7.6049,572596.0
2018-10-29 15:00:00,9.0,9.0,8.91,8.94,892229.0,7.6049,7.6049,7.5288,7.5542,892229.0
2018-10-29 15:30:00,8.94,8.99,8.88,8.97,1787600.0,7.5542,7.5964,7.5035,7.5795,1787600.0
2018-10-30 09:30:00,9.16,9.23,9.12,9.17,1333886.0,7.7401,7.7992,7.7063,7.7485,1333886.0
2018-10-30 10:00:00,9.18,9.19,9.12,9.15,922358.0,7.757,7.7654,7.7063,7.7316,922358.0
2018-10-30 10:30:00,9.14,9.16,9.1,9.15,1132799.0,7.7232,7.7401,7.6894,7.7316,1132799.0
2018-10-30 11:00:00,9.14,9.28,9.14,9.28,1490016.0,7.7232,7.8415,7.7232,7.8415,1490016.0
2018-10-30 11:30:00,9.28,9.32,9.23,9.23,1237857.0,7.8415,7.8753,7.7992,7.7992,1237857.0
2018-10-30 12:00:00,9.23,9.24,9.21,9.24,614529.0,7.7992,7.8077,7.7823,7.8077,614529.0
2018-10-30 12:30:00,9.23,9.24,9.19,9.2,476487.0,7.7992,7.8077,7.7654,7.7739,476487.0
2018-10-30 13:00:00,9.19,9.2,9.13,9.14,506043.0,7.7654,7.7739,7.7147,7.7232,506043.0
2018-10-30 13:30:00,9.14,9.18,9.12,9.18,484923.0,7.7232,7.757,7.7063,7.757,484923.0
2018-10-30 14:00:00,9.18,9.21,9.14,9.16,530055.0,7.757,7.7823,7.7232,7.7401,530055.0
2018-10-30 14:30:00,9.16,9.2,9.14,9.2,639029.0,7.7401,7.7739,7.7232,7.7739,639029.0
2018-10-30 15:00:00,9.2,9.23,9.17,9.2,1070922.0,7.7739,7.7992,7.7485,7.7739,1070922.0
2018-10-30 15:30:00,9.2,9.21,9.18,9.2,1794162.0,7.7739,7.7823,7.757,7.7739,1794162.0
2018-10-31 09:30:00,9.45,9.52,9.41,9.5,1146864.0,7.9851,8.0443,7.9513,8.0274,1146864.0
2018-10-31 10:00:00,9.5,9.52,9.46,9.52,512119.0,8.0274,8.0443,7.9936,8.0443,512119.0
2018-10-31 10:30:00,9.52,9.54,9.48,9.5,670052.0,8.0443,8.0612,8.0105,8.0274,670052.0
2018-10-31 11:00:00,9.5,9.51,9.44,9.49,739990.0,8.0274,8.0358,7.9767,8.0189,739990.0
2018-10-31 11:30:00,9.49,9.5,9.45,9.47,352365.0,8.0189,8.0274,7.9851,8.002,352365.0
2018-10-31 12:00:00,9.47,9.48,9.44,9.46,475296.0,8.002,8.0105,7.9767,7.9936,475296.0
2018-10-31 12:30:00,9.46,9.48,9.45,9.46,241732.0,7.9936,8.0105,7.9851,7.9936,241732.0
2018-10-31 13:00:00,9.47,9.48,9.46,9.47,184073.0,8.002,8.0105,7.9936,8.002,184073.0
2018-10-31 13:30:00,9.47,9.5,9.47,9.5,375249.0,8.002,8.0274,8.002,8.0274,375249.0
2018-10-31 14:00:00,9.5,9.53,9.49,9.53,422932.0,8.0274,8.0527,8.0189,8.0527,422932.0
2018-10-31 14:30:00,9.53,9.53,9.48,9.49,556672.0,8.0527,8.0527,8.0105,8.0189,556672.0
2018-10-31 15:00:00,9.49,9.51,9.46,9.49,807247.0,8.0189,8.0358,7.9936,8.0189,807247.0
2018-10-31 15:30:00,9.48,9.49,9.46,9.47,1573527.0,8.0105,8.0189,7.9936,8.002,1573527.0
2018-11-01 09:30:00,9.39,9.4,9.3,9.3,1288087.0,7.9344,7.9429,7.8584,7.8584,1288087.0
2018-11-01 10:00:00,9.3,9.37,9.28,9.33,783874.0,7.8584,7.9175,7.8415,7.8837,783874.0
2018-11-01 10:30:00,9.34,9.38,9.33,9.35,707774.0,7.8922,7.926,7.8837,7.9006,707774.0
2018-11-01 11:00:00,9.35,9.35,9.29,9.3,499005.0,7.9006,7.9006,7.8499,7.8584,499005.0
2018-11-01 11:30:00,9.31,9.31,9.26,9.26,602995.0,7.8668,7.8668,7.8246,7.8246,602995.0
2018-11-01 12:00:00,9.26,9.28,9.25,9.25,356254.0,7.8246,7.8415,7.8161,7.8161,356254.0
2018-11-01 12:30:00,9.25,9.27,9.25,9.26,523143.0,7.8161,7.833,7.8161,7.8246,523143.0
2018-11-01 13:00:00,9.26,9.26,9.25,9.25,379489.0,7.8246,7.8246,7.8161,7.8161,379489.0
2018-11-01 13:30:00,9.26,9.29,9.25,9.27,459951.0,7.8246,7.8499,7.8161,7.833,459951.0
2018-11-01 14:00:00,9.28,9.28,9.25,9.25,619023.0,7.8415,7.8415,7.8161,7.8161,619023.0
2018-11-01 14:30:00,9.26,9.26,9.24,9.25,462569.0,7.8246,7.8246,7.8077,7.8161,462569.0
2018-11-01 15:00:00,9.25,9.25,9.21,9.25,840683.0,7.8161,7.8161,7.7823,7.8161,840683.0
2018-11-01 15:30:00,9.25,9.3,9.24,9.3,3109133.0,7.8161,7.8584,7.8077,7.8584,3109133.0
2018-11-02 09:30:00,9.34,9.41,9.28,9.3,1356462.0,7.8922,7.9513,7.8415,7.8584,1356462.0
2018-11-02 10:00:00,9.3,9.35,9.27,9.33,876427.0,7.8584,7.9006,7.833,7.8837,876427.0
2018-11-02 10:30:00,9.32,9.34,9.3,9.34,367942.0,7.8753,7.8922,7.8584,7.8922,367942.0
2018-11-02 11:00:00,9.34,9.36,9.31,9.36,710261.0,7.8922,7.9091,7.8668,7.9091,710261.0
2018-11-02 11:30:00,9.36,9.38,9.34,9.37,372863.0,7.9091,7.926,7.8922,7.9175,372863.0
2018-11-02 12:00:00,9.38,9.38,9.33,9.35,410288.0,7.926,7.926,7.8837,7.9006,410288.0
2018-11-02 12:30:00,9.35,9.35,9.26,9.27,334501.0,7.9006,7.9006,7.8246,7.833,334501.0
2018-11-02 13:00:00,9.27,9.29,9.24,9.28,295016.0,7.833,7.8499,7.8077,7.8415,295016.0
2018-11-02 13:30:00,9.27,9.28,9.25,9.27,270313.0,7.833,7.8415,7.8161,7.833,270313.0
2018-11-02 14:00:00,9.27,9.31,9.23,9.3,416424.0,7.833,7.8668,7.7992,7.8584,416424.0
2018-11-02 14:30:00,9.3,9.31,9.25,9.26,418572.0,7.8584,7.8668,7.8161,7.8246,418572.0
2018-11-02 15:00:00,9.26,9.27,9.24,9.27,436266.0,7.8246,7.833,7.8077,7.833,436266.0
2018-11-02 15:30:00,9.27,9.28,9.25,9.25,1139277.0,7.833,7.8415,7.8161,7.8161,1139277.0
2018-11-05 09:30:00,9.29,9.46,9.29,9.46,1590191.0,7.8499,7.9936,7.8499,7.9936,1590191.0
2018-11-05 10:00:00,9.46,9.47,9.38,9.41,1258400.0,7.9936,8.002,7.926,7.9513,1258400.0
2018-11-05 10:30:00,9.41,9.43,9.35,9.38,1223358.0,7.9513,7.9682,7.9006,7.926,1223358.0
2018-11-05 11:00:00,9.38,9.39,9.34,9.35,424573.0,7.926,7.9344,7.8922,7.9006,424573.0
2018-11-05 11:30:00,9.35,9.36,9.33,9.36,280340.0,7.9006,7.9091,7.8837,7.9091,280340.0
2018-11-05 12:00:00,9.36,9.36,9.33,9.34,223067.0,7.9091,7.9091,7.8837,7.8922,223067.0
2018-11-05 12:30:00,9.34,9.34,9.29,9.32,566113.0,7.8922,7.8922,7.8499,7.8753,566113.0
2018-11-05 13:00:00,9.32,9.32,9.3,9.32,372809.0,7.8753,7.8753,7.8584,7.8753,372809.0
2018-11-05 13:30:00,9.32,9.32,9.29,9.31,447691.0,7.8753,7.8753,7.8499,7.8668,447691.0
2018-11-05 14:00:00,9.32,9.32,9.29,9.31,316734.0,7.8753,7.8753,7.8499,7.8668,316734.0
2018-11-05 14:30:00,9.31,9.34,9.31,9.34,237737.0,7.8668,7.8922,7.8668,7.8922,237737.0
2018-11-05 15:00:00,9.34,9.36,9.33,9.36,300202.0,7.8922,7.9091,7.8837,7.9091,300202.0
2018-11-05 15:30:00,9.36,9.42,9.35,9.4,1434776.0,7.9091,7.9598,7.9006,7.9429,1434776.0
2018-11-06 09:30:00,9.44,9.47,9.39,9.46,1034616.0,7.9767,8.002,7.9344,7.9936,1034616.0
2018-11-06 10:00:00,9.46,9.52,9.45,9.5,1005706.0,7.9936,8.0443,7.9851,8.0274,1005706.0
2018-11-06 10:30:00,9.49,9.5,9.47,9.49,549430.0,8.0189,8.0274,8.002,8.0189,549430.0
2018-11-06 11:00:00,9.49,9.5,9.46,9.49,516984.0,8.0189,8.0274,7.9936,8.0189,516984.0
2018-11-06 11:30:00,9.49,9.51,9.48,9.51,458096.0,8.0189,8.0358,8.0105,8.0358,458096.0
2018-11-06 12:00:00,9.51,9.54,9.5,9.54,298627.0,8.0358,8.0612,8.0274,8.0612,298627.0
2018-11-06 12:30:00,9.54,9.55,9.52,9.53,226540.0,8.0612,8.0696,8.0443,8.0527,226540.0
2018-11-06 13:00:00,9.53,9.53,9.52,9.53,155872.0,8.0527,8.0527,8.0443,8.0527,155872.0
2018-11-06 13:30:00,9.53,9.53,9.52,9.53,160330.0,8.0527,8.0527,8.0443,8.0527,160330.0
2018-11-06 14:00:00,9.53,9.53,9.44,9.45,348523.0,8.0527,8.0527,7.9767,7.9851,348523.0
2018-11-06 14:30:00,9.45,9.48,9.44,9.47,408678.0,7.9851,8.0105,7.9767,8.002,408678.0
2018-11-06 15:00:00,9.46,9.47,9.44,9.45,366905.0,7.9936,8.002,7.9767,7.9851,366905.0
2018-11-06 15:30:00,9.45,9.47,9.43,9.47,959062.0,7.9851,8.002,7.9682,8.002,959062.0
2018-11-07 09:30:00,9.62,9.65,9.58,9.62,1231079.0,8.1288,8.1541,8.095,8.1288,1231079.0
2018-11-07 10:00:00,9.62,9.68,9.61,9.68,464576.0,8.1288,8.1795,8.1203,8.1795,464576.0
2018-11-07 10:30:00,9.68,9.69,9.61,9.62,481951.0,8.1795,8.1879,8.1203,8.1288,481951.0
2018-11-07 11:00:00,9.62,9.65,9.6,9.65,226965.0,8.1288,8.1541,8.1119,8.1541,226965.0
2018-11-07 11:30:00,9.64,9.65,9.61,9.65,168571.0,8.1457,8.1541,8.1203,8.1541,168571.0
2018-11-07 12:00:00,9.65,9.65,9.6,9.6,153474.0,8.1541,8.1541,8.1119,8.1119,153474.0
2018-11-07 12:30:00,9.6,9.64,9.6,9.63,214280.0,8.1119,8.1457,8.1119,8.1372,214280.0
2018-11-07 13:00:00,9.64,9.64,9.63,9.64,55413.0,8.1457,8.1457,8.1372,8.1457,55413.0
2018-11-07 13:30:00,9.64,9.65,9.63,9.64,250213.0,8.1457,8.1541,8.1372,8.1457,250213.0
2018-11-07 14:00:00,9.64,9.65,9.63,9.64,160009.0,8.1457,8.1541,8.1372,8.1457,160009.0
2018-11-07 14:30:00,9.64,9.66,9.63,9.63,251548.0,8.1457,8.1626,8.1372,8.1372,251548.0
2018-11-07 15:00:00,9.63,9.66,9.63,9.66,238987.0,8.1372,8.1626,8.1372,8.1626,238987.0
2018-11-07 15:30:00,9.66,9.67,9.61,9.61,1685141.0,8.1626,8.171,8.1203,8.1203,1685141.0
2018-11-08 09:30:00,9.61,9.65,9.53,9.58,366996.0,8.1203,8.1541,8.0527,8.095,366996.0
2018-11-08 10:00:00,9.58,9.61,9.51,9.53,705531.0,8.095,8.1203,8.0358,8.0527,705531.0
2018-11-08 10:30:00,9.53,9.54,9.5,9.51,265737.0,8.0527,8.0612,8.0274,8.0358,265737.0
2018-11-08 11:00:00,9.51,9.53,9.5,9.53,296912.0,8.0358,8.0527,8.0274,8.0527,296912.0
2018-11-08 11:30:00,9.53,9.55,9.52,9.53,191769.0,8.0527,8.0696,8.0443,8.0527,191769.0
2018-11-08 12:00:00,9.53,9.55,9.52,9.54,302033.0,8.0527,8.0696,8.0443,8.0612,302033.0
2018-11-08 12:30:00,9.54,9.55,9.52,9.53,154991.0,8.0612,8.0696,8.0443,8.0527,154991.0
2018-11-08 13:00:00,9.52,9.54,9.5,9.51,133641.0,8.0443,8.0612,8.0274,8.0358,133641.0
2018-11-08 13:30:00,9.51,9.52,9.5,9.52,186256.0,8.0358,8.0443,8.0274,8.0443,186256.0
2018-11-08 14:00:00,9.52,9.54,9.47,9.48,252009.0,8.0443,8.0612,8.002,8.0105,252009.0
2018-11-08 14:30:00,9.49,9.5,9.45,9.46,456604.0,8.0189,8.0274,7.9851,7.9936,456604.0
2018-11-08 15:00:00,9.46,9.5,9.45,9.5,301605.0,7.9936,8.0274,7.9851,8.0274,301605.0
2018-11-08 15:30:00,9.5,9.52,9.47,9.51,922797.0,8.0274,8.0443,8.002,8.0358,922797.0
2018-11-09 09:30:00,9.41,9.47,9.36,9.46,757747.0,7.9513,8.002,7.9091,7.9936,757747.0
2018-11-09 10:00:00,9.46,9.49,9.43,9.49,231080.0,7.9936,8.0189,7.9682,8.0189,231080.0
2018-11-09 10:30:00,9.49,9.5,9.45,9.45,302559.0,8.0189,8.0274,7.9851,7.9851,302559.0
2018-11-09 11:00:00,9.46,9.48,9.45,9.47,250525.0,7.9936,8.0105,7.9851,8.002,250525.0
2018-11-09 11:30:00,9.47,9.48,9.45,9.47,179689.0,8.002,8.0105,7.9851,8.002,179689.0
2018-11-09 12:00:00,9.47,9.48,9.46,9.47,204960.0,8.002,8.0105,7.9936,8.002,204960.0
2018-11-09 12:30:00,9.47,9.49,9.47,9.48,126574.0,8.002,8.0189,8.002,8.0105,126574.0
2018-11-09 13:00:00,9.48,9.49,9.46,9.48,337947.0,8.0105,8.0189,7.9936,8.0105,337947.0
2018-11-09 13:30:00,9.47,9.48,9.46,9.46,230762.0,8.002,8.0105,7.9936,7.9936,230762.0
2018-11-09 14:00:00,9.46,9.48,9.45,9.45,295828.0,7.9936,8.0105,7.9851,7.9851,295828.0
2018-11-09 14:30:00,9.45,9.48,9.44,9.46,400597.0,7.9851,8.0105,7.9767,7.9936,400597.0
2018-11-09 15:00:00,9.46,9.48,9.46,9.48,326891.0,7.9936,8.0105,7.9936,8.0105,326891.0
2018-11-09 15:30:00,9.47,9.49,9.46,9.48,1379042.0,8.002,8.0189,7.9936,8.0105,1379042.0
2018-11-12 09:30:00,9.42,9.47,9.36,9.36,371605.0,7.9598,8.002,7.9091,7.9091,371605.0
2018-11-12 10:00:00,9.36,9.41,9.34,9.38,314874.0,7.9091,7.9513,7.8922,7.926,314874.0
2018-11-12 10:30:00,9.38,9.39,9.35,9.36,170935.0,7.926,7.9344,7.9006,7.9091,170935.0
2018-11-12 11:00:00,9.36,9.36,9.3,9.3,379285.0,7.9091,7.9091,7.8584,7.8584,379285.0
2018-11-12 11:30:00,9.3,9.36,9.29,9.34,457892.0,7.8584,7.9091,7.8499,7.8922,457892.0
2018-11-12 12:00:00,9.35,9.36,9.32,9.35,306835.0,7.9006,7.9091,7.8753,7.9006,306835.0
2018-11-12 12:30:00,9.35,9.35,9.32,9.34,269104.0,7.9006,7.9006,7.8753,7.8922,269104.0
2018-11-12 13:00:00,9.34,9.34,9.31,9.34,207609.0,7.8922,7.8922,7.8668,7.8922,207609.0
2018-11-12 13:30:00,9.33,9.34,9.28,9.29,600767.0,7.8837,7.8922,7.8415,7.8499,600767.0
2018-11-12 14:00:00,9.29,9.32,9.29,9.29,355809.0,7.8499,7.8753,7.8499,7.8499,355809.0
2018-11-12 14:30:00,9.29,9.32,9.28,9.28,406198.0,7.8499,7.8753,7.8415,7.8415,406198.0
2018-11-12 15:00:00,9.28,9.32,9.27,9.32,372898.0,7.8415,7.8753,7.833,7.8753,372898.0
2018-11-12 15:30:00,9.32,9.34,9.28,9.33,1893348.0,7.8753,7.8922,7.8415,7.8837,1893348.0
2018-11-13 09:30:00,9.38,9.43,9.37,9.39,627231.0,7.926,7.9682,7.9175,7.9344,627231.0
2018-11-13 10:00:00,9.38,9.41,9.37,9.38,536746.0,7.926,7.9513,7.9175,7.926,536746.0
2018-11-13 10:30:00,9.38,9.42,9.37,9.42,305138.0,7.926,7.9598,7.9175,7.9598,305138.0
2018-11-13 11:00:00,9.42,9.46,9.41,9.43,246510.0,7.9598,7.9936,7.9513,7.9682,246510.0
2018-11-13 11:30:00,9.43,9.45,9.4,9.42,299695.0,7.9682,7.9851,7.9429,7.9598,299695.0
2018-11-13 12:00:00,9.42,9.43,9.4,9.42,137026.0,7.9598,7.9682,7.9429,7.9598,137026.0
2018-11-13 12:30:00,9.42,9.42,9.38,9.4,266008.0,7.9598,7.9598,7.926,7.9429,266008.0
2018-11-13 13:00:00,9.39,9.41,9.38,9.39,284607.0,7.9344,7.9513,7.926,7.9344,284607.0
2018-11-13 13:30:00,9.38,9.41,9.38,9.39,248247.0,7.926,7.9513,7.926,7.9344,248247.0
2018-11-13 14:00:00,9.39,9.4,9.33,9.35,501966.0,7.9344,7.9429,7.8837,7.9006,501966.0
2018-11-13 14:30:00,9.36,9.38,9.33,9.36,206294.0,7.9091,7.926,7.8837,7.9091,206294.0
2018-11-13 15:00:00,9.36,9.38,9.34,9.37,316143.0,7.9091,7.926,7.8922,7.9175,316143.0
2018-11-13 15:30:00,9.36,9.4,9.34,9.4,1319428.0,7.9091,7.9429,7.8922,7.9429,1319428.0
2018-11-14 09:30:00,9.41,9.44,9.34,9.36,556240.0,7.9513,7.9767,7.8922,7.9091,556240.0
2018-11-14 10:00:00,9.36,9.36,9.27,9.29,449935.0,7.9091,7.9091,7.833,7.8499,449935.0
2018-11-14 10:30:00,9.29,9.31,9.25,9.28,235641.0,7.8499,7.8668,7.8161,7.8415,235641.0
2018-11-14 11:00:00,9.28,9.28,9.22,9.24,314843.0,7.8415,7.8415,7.7908,7.8077,314843.0
2018-11-14 11:30:00,9.24,9.24,9.2,9.24,298558.0,7.8077,7.8077,7.7739,7.8077,298558.0
2018-11-14 12:00:00,9.24,9.26,9.2,9.25,203742.0,7.8077,7.8246,7.7739,7.8161,203742.0
2018-11-14 12:30:00,9.25,9.25,9.19,9.19,300154.0,7.8161,7.8161,7.7654,7.7654,300154.0
2018-11-14 13:00:00,9.2,9.22,9.18,9.19,157221.0,7.7739,7.7908,7.757,7.7654,157221.0
2018-11-14 13:30:00,9.19,9.22,9.18,9.21,239194.0,7.7654,7.7908,7.757,7.7823,239194.0
2018-11-14 14:00:00,9.21,9.23,9.16,9.19,364060.0,7.7823,7.7992,7.7401,7.7654,364060.0
2018-11-14 14:30:00,9.19,9.24,9.18,9.24,511554.0,7.7654,7.8077,7.757,7.8077,511554.0
2018-11-14 15:00:00,9.24,9.28,9.22,9.25,290102.0,7.8077,7.8415,7.7908,7.8161,290102.0
2018-11-14 15:30:00,9.25,9.27,9.22,9.25,966697.0,7.8161,7.833,7.7908,7.8161,966697.0
2018-11-15 09:30:00,9.27,9.3,9.23,9.24,931796.0,7.833,7.8584,7.7992,7.8077,931796.0
2018-11-15 10:00:00,9.24,9.25,9.21,9.22,371539.0,7.8077,7.8161,7.7823,7.7908,371539.0
2018-11-15 10:30:00,9.22,9.26,9.16,9.25,399829.0,7.7908,7.8246,7.7401,7.8161,399829.0
2018-11-15 11:00:00,9.25,9.29,9.22,9.29,422818.0,7.8161,7.8499,7.7908,7.8499,422818.0
2018-11-15 11:30:00,9.28,9.32,9.28,9.31,178855.0,7.8415,7.8753,7.8415,7.8668,178855.0
2018-11-15 12:00:00,9.3,9.31,9.27,9.28,123878.0,7.8584,7.8668,7.833,7.8415,123878.0
2018-11-15 12:30:00,9.27,9.28,9.25,9.26,234737.0,7.833,7.8415,7.8161,7.8246,234737.0
2018-11-15 13:00:00,9.26,9.36,9.24,9.34,253058.0,7.8246,7.9091,7.8077,7.8922,253058.0
2018-11-15 13:30:00,9.35,9.37,9.32,9.37,225190.0,7.9006,7.9175,7.8753,7.9175,225190.0
2018-11-15 14:00:00,9.36,9.37,9.29,9.32,368123.0,7.9091,7.9175,7.8499,7.8753,368123.0
2018-11-15 14:30:00,9.32,9.33,9.29,9.29,538333.0,7.8753,7.8837,7.8499,7.8499,538333.0
2018-11-15 15:00:00,9.29,9.34,9.26,9.3,896627.0,7.8499,7.8922,7.8246,7.8584,896627.0
2018-11-15 15:30:00,9.3,9.33,9.3,9.32,1315328.0,7.8584,7.8837,7.8584,7.8753,1315328.0
2018-11-16 09:30:00,9.28,9.31,9.25,9.3,236818.0,7.8415,7.8668,7.8161,7.8584,236818.0
2018-11-16 10:00:00,9.3,9.35,9.29,9.34,187128.0,7.8584,7.9006,7.8499,7.8922,187128.0
2018-11-16 10:30:00,9.34,9.37,9.32,9.33,102523.0,7.8922,7.9175,7.8753,7.8837,102523.0
2018-11-16 11:00:00,9.33,9.35,9.31,9.33,149234.0,7.8837,7.9006,7.8668,7.8837,149234.0
2018-11-16 11:30:00,9.32,9.33,9.29,9.3,133737.0,7.8753,7.8837,7.8499,7.8584,133737.0
2018-11-16 12:00:00,9.3,9.31,9.27,9.28,358556.0,7.8584,7.8668,7.833,7.8415,358556.0
2018-11-16 12:30:00,9.29,9.35,9.27,9.32,239108.0,7.8499,7.9006,7.833,7.8753,239108.0
2018-11-16 13:00:00,9.32,9.32,9.3,9.3,167762.0,7.8753,7.8753,7.8584,7.8584,167762.0
2018-11-16 13:30:00,9.3,9.31,9.28,9.29,137321.0,7.8584,7.8668,7.8415,7.8499,137321.0
2018-11-16 14:00:00,9.29,9.33,9.29,9.3,516689.0,7.8499,7.8837,7.8499,7.8584,516689.0
2018-11-16 14:30:00,9.3,9.31,9.3,9.31,290762.0,7.8584,7.8668,7.8584,7.8668,290762.0
2018-11-16 15:00:00,9.3,9.32,9.29,9.32,337355.0,7.8584,7.8753,7.8499,7.8753,337355.0
2018-11-16 15:30:00,9.32,9.36,9.31,9.33,1362495.0,7.8753,7.9091,7.8668,7.8837,1362495.0
2018-11-19 09:30:00,9.33,9.33,9.22,9.22,772935.0,7.8837,7.8837,7.7908,7.7908,772935.0
2018-11-19 10:00:00,9.23,9.26,9.21,9.24,560550.0,7.7992,7.8246,7.7823,7.8077,560550.0
2018-11-19 10:30:00,9.24,9.28,9.23,9.27,317938.0,7.8077,7.8415,7.7992,7.833,317938.0
2018-11-19 11:00:00,9.27,9.28,9.22,9.22,244030.0,7.833,7.8415,7.7908,7.7908,244030.0
2018-11-19 11:30:00,9.22,9.25,9.21,9.24,155872.0,7.7908,7.8161,7.7823,7.8077,155872.0
2018-11-19 12:00:00,9.24,9.24,9.2,9.22,547254.0,7.8077,7.8077,7.7739,7.7908,547254.0
2018-11-19 12:30:00,9.22,9.27,9.22,9.27,204937.0,7.7908,7.833,7.7908,7.833,204937.0
2018-11-19 13:00:00,9.27,9.27,9.24,9.24,435324.0,7.833,7.833,7.8077,7.8077,435324.0
2018-11-19 13:30:00,9.25,9.27,9.23,9.24,320858.0,7.8161,7.833,7.7992,7.8077,320858.0
2018-11-19 14:00:00,9.24,9.26,9.22,9.25,322365.0,7.8077,7.8246,7.7908,7.8161,322365.0
2018-11-19 14:30:00,9.25,9.26,9.23,9.25,321849.0,7.8161,7.8246,7.7992,7.8161,321849.0
2018-11-19 15:00:00,9.25,9.28,9.24,9.28,519955.0,7.8161,7.8415,7.8077,7.8415,519955.0
2018-11-19 15:30:00,9.28,9.29,9.26,9.29,1315948.0,7.8415,7.8499,7.8246,7.8499,1315948.0
2018-11-20 09:30:00,9.18,9.19,9.1,9.12,646175.0,7.757,7.7654,7.6894,7.7063,646175.0
2018-11-20 10:00:00,9.12,9.15,9.09,9.13,271200.0,7.7063,7.7316,7.6809,7.7147,271200.0
2018-11-20 10:30:00,9.13,9.18,9.13,9.17,321143.0,7.7147,7.757,7.7147,7.7485,321143.0
2018-11-20 11:00:00,9.17,9.17,9.13,9.14,186457.0,7.7485,7.7485,7.7147,7.7232,186457.0
2018-11-20 11:30:00,9.14,9.19,9.13,9.18,267949.0,7.7232,7.7654,7.7147,7.757,267949.0
2018-11-20 12:00:00,9.18,9.18,9.11,9.12,518379.0,7.757,7.757,7.6978,7.7063,518379.0
2018-11-20 12:30:00,9.12,9.12,9.08,9.12,484029.0,7.7063,7.7063,7.6725,7.7063,484029.0
2018-11-20 13:00:00,9.12,9.13,9.09,9.1,362657.0,7.7063,7.7147,7.6809,7.6894,362657.0
2018-11-20 13:30:00,9.1,9.11,9.06,9.1,331473.0,7.6894,7.6978,7.6556,7.6894,331473.0
2018-11-20 14:00:00,9.09,9.1,9.07,9.08,228956.0,7.6809,7.6894,7.664,7.6725,228956.0
2018-11-20 14:30:00,9.07,9.11,9.07,9.09,495928.0,7.664,7.6978,7.664,7.6809,495928.0
2018-11-20 15:00:00,9.08,9.1,9.05,9.1,520797.0,7.6725,7.6894,7.6471,7.6894,520797.0
2018-11-20 15:30:00,9.1,9.1,9.07,9.09,804566.0,7.6894,7.6894,7.664,7.6809,804566.0
2018-11-21 09:30:00,8.99,9.05,8.94,9.0,1177772.0,7.5964,7.6471,7.5542,7.6049,1177772.0
2018-11-21 10:00:00,9.01,9.05,9.0,9.01,427286.0,7.6133,7.6471,7.6049,7.6133,427286.0
2018-11-21 10:30:00,9.01,9.03,8.98,9.03,589341.0,7.6133,7.6302,7.588,7.6302,589341.0
2018-11-21 11:00:00,9.03,9.07,9.01,9.07,228425.0,7.6302,7.664,7.6133,7.664,228425.0
2018-11-21 11:30:00,9.07,9.08,9.04,9.04,308825.0,7.664,7.6725,7.6387,7.6387,308825.0
2018-11-21 12:00:00,9.04,9.06,9.03,9.04,202370.0,7.6387,7.6556,7.6302,7.6387,202370.0
2018-11-21 12:30:00,9.04,9.05,9.03,9.04,179592.0,7.6387,7.6471,7.6302,7.6387,179592.0
2018-11-21 13:00:00,9.04,9.04,9.03,9.03,112865.0,7.6387,7.6387,7.6302,7.6302,112865.0
2018-11-21 13:30:00,9.04,9.05,9.03,9.04,133457.0,7.6387,7.6471,7.6302,7.6387,133457.0
2018-11-21 14:00:00,9.04,9.07,9.04,9.07,217736.0,7.6387,7.664,7.6387,7.664,217736.0
2018-11-21 14:30:00,9.07,9.08,9.06,9.08,316293.0,7.664,7.6725,7.6556,7.6725,316293.0
2018-11-21 15:00:00,9.08,9.1,9.07,9.09,922230.0,7.6725,7.6894,7.664,7.6809,922230.0
2018-11-21 15:30:00,9.09,9.09,9.06,9.06,1684113.0,7.6809,7.6809,7.6556,7.6556,1684113.0
2018-11-23 09:30:00,9.05,9.12,9.05,9.08,552728.0,7.6471,7.7063,7.6471,7.6725,552728.0
2018-11-23 10:00:00,9.08,9.13,9.07,9.13,543509.0,7.6725,7.7147,7.664,7.7147,543509.0
2018-11-23 10:30:00,9.13,9.13,9.11,9.12,157341.0,7.7147,7.7147,7.6978,7.7063,157341.0
2018-11-23 11:00:00,9.12,9.16,9.11,9.13,419020.0,7.7063,7.7401,7.6978,7.7147,419020.0
2018-11-23 11:30:00,9.13,9.14,9.11,9.13,140875.0,7.7147,7.7232,7.6978,7.7147,140875.0
2018-11-23 12:00:00,9.14,9.14,9.12,9.14,201900.0,7.7232,7.7232,7.7063,7.7232,201900.0
2018-11-23 12:30:00,9.13,9.14,9.09,9.1,635803.0,7.7147,7.7232,7.6809,7.6894,635803.0
2018-11-26 09:30:00,9.07,9.12,9.06,9.11,620691.0,7.664,7.7063,7.6556,7.6978,620691.0
2018-11-26 10:00:00,9.11,9.15,9.1,9.12,549094.0,7.6978,7.7316,7.6894,7.7063,549094.0
2018-11-26 10:30:00,9.13,9.15,9.12,9.14,290423.0,7.7147,7.7316,7.7063,7.7232,290423.0
2018-11-26 11:00:00,9.13,9.16,9.13,9.15,288239.0,7.7147,7.7401,7.7147,7.7316,288239.0
2018-11-26 11:30:00,9.14,9.15,9.11,9.13,122785.0,7.7232,7.7316,7.6978,7.7147,122785.0
2018-11-26 12:00:00,9.13,9.13,9.08,9.08,107127.0,7.7147,7.7147,7.6725,7.6725,107127.0
2018-11-26 12:30:00,9.09,9.13,9.08,9.13,945149.0,7.6809,7.7147,7.6725,7.7147,945149.0
2018-11-26 13:00:00,9.13,9.15,9.12,9.14,289785.0,7.7147,7.7316,7.7063,7.7232,289785.0
2018-11-26 13:30:00,9.14,9.16,9.13,9.16,205342.0,7.7232,7.7401,7.7147,7.7401,205342.0
2018-11-26 14:00:00,9.16,9.18,9.15,9.17,355869.0,7.7401,7.757,7.7316,7.7485,355869.0
2018-11-26 14:30:00,9.17,9.21,9.17,9.19,332074.0,7.7485,7.7823,7.7485,7.7654,332074.0
2018-11-26 15:00:00,9.19,9.19,9.16,9.17,259186.0,7.7654,7.7654,7.7401,7.7485,259186.0
2018-11-26 15:30:00,9.17,9.19,9.16,9.18,1069338.0,7.7485,7.7654,7.7401,7.757,1069338.0
2018-11-27 09:30:00,9.25,9.29,9.21,9.26,695984.0,7.8161,7.8499,7.7823,7.8246,695984.0
2018-11-27 10:00:00,9.26,9.29,9.24,9.28,279522.0,7.8246,7.8499,7.8077,7.8415,279522.0
2018-11-27 10:30:00,9.28,9.31,9.26,9.31,257437.0,7.8415,7.8668,7.8246,7.8668,257437.0
2018-11-27 11:00:00,9.31,9.31,9.24,9.25,342268.0,7.8668,7.8668,7.8077,7.8161,342268.0
2018-11-27 11:30:00,9.24,9.25,9.21,9.21,412691.0,7.8077,7.8161,7.7823,7.7823,412691.0
2018-11-27 12:00:00,9.21,9.22,9.19,9.2,512307.0,7.7823,7.7908,7.7654,7.7739,512307.0
2018-11-27 12:30:00,9.2,9.24,9.19,9.22,337386.0,7.7739,7.8077,7.7654,7.7908,337386.0
2018-11-27 13:00:00,9.22,9.23,9.2,9.22,232657.0,7.7908,7.7992,7.7739,7.7908,232657.0
2018-11-27 13:30:00,9.22,9.25,9.21,9.25,149174.0,7.7908,7.8161,7.7823,7.8161,149174.0
2018-11-27 14:00:00,9.25,9.28,9.24,9.28,252028.0,7.8161,7.8415,7.8077,7.8415,252028.0
2018-11-27 14:30:00,9.28,9.29,9.26,9.27,157206.0,7.8415,7.8499,7.8246,7.833,157206.0
2018-11-27 15:00:00,9.26,9.27,9.24,9.27,246727.0,7.8246,7.833,7.8077,7.833,246727.0
2018-11-27 15:30:00,9.27,9.27,9.25,9.26,982242.0,7.833,7.833,7.8161,7.8246,982242.0
2018-11-28 09:30:00,9.63,9.67,9.56,9.64,2169974.0,8.1372,8.171,8.0781,8.1457,2169974.0
2018-11-28 10:00:00,9.64,9.69,9.62,9.69,1615393.0,8.1457,8.1879,8.1288,8.1879,1615393.0
2018-11-28 10:30:00,9.69,9.74,9.67,9.74,634299.0,8.1879,8.2302,8.171,8.2302,634299.0
2018-11-28 11:00:00,9.73,9.77,9.7,9.7,1351837.0,8.2217,8.2555,8.1964,8.1964,1351837.0
2018-11-28 11:30:00,9.71,9.73,9.7,9.72,484501.0,8.2048,8.2217,8.1964,8.2133,484501.0
2018-11-28 12:00:00,9.72,9.8,9.72,9.8,458971.0,8.2133,8.2809,8.2133,8.2809,458971.0
2018-11-28 12:30:00,9.79,9.84,9.79,9.79,820901.0,8.2724,8.3146,8.2724,8.2724,820901.0
2018-11-28 13:00:00,9.79,9.81,9.77,9.8,280559.0,8.2724,8.2893,8.2555,8.2809,280559.0
2018-11-28 13:30:00,9.81,9.85,9.8,9.84,576961.0,8.2893,8.3231,8.2809,8.3146,576961.0
2018-11-28 14:00:00,9.84,9.84,9.8,9.83,447820.0,8.3146,8.3146,8.2809,8.3062,447820.0
2018-11-28 14:30:00,9.83,9.83,9.82,9.83,307024.0,8.3062,8.3062,8.2977,8.3062,307024.0
2018-11-28 15:00:00,9.83,9.84,9.82,9.83,586951.0,8.3062,8.3146,8.2977,8.3062,586951.0
2018-11-28 15:30:00,9.83,9.89,9.82,9.86,2768317.0,8.3062,8.3569,8.2977,8.3315,2768317.0
2018-11-29 09:30:00,9.79,9.8,9.68,9.72,1165984.0,8.2724,8.2809,8.1795,8.2133,1165984.0
2018-11-29 10:00:00,9.72,9.74,9.7,9.71,758065.0,8.2133,8.2302,8.1964,8.2048,758065.0
2018-11-29 10:30:00,9.71,9.72,9.66,9.69,921306.0,8.2048,8.2133,8.1626,8.1879,921306.0
2018-11-29 11:00:00,9.69,9.72,9.68,9.7,679775.0,8.1879,8.2133,8.1795,8.1964,679775.0
2018-11-29 11:30:00,9.7,9.73,9.68,9.72,458823.0,8.1964,8.2217,8.1795,8.2133,458823.0
2018-11-29 12:00:00,9.72,9.72,9.68,9.69,357324.0,8.2133,8.2133,8.1795,8.1879,357324.0
2018-11-29 12:30:00,9.7,9.72,9.67,9.72,634657.0,8.1964,8.2133,8.171,8.2133,634657.0
2018-11-29 13:00:00,9.73,9.73,9.68,9.68,332025.0,8.2217,8.2217,8.1795,8.1795,332025.0
2018-11-29 13:30:00,9.69,9.7,9.67,9.69,263783.0,8.1879,8.1964,8.171,8.1879,263783.0
2018-11-29 14:00:00,9.69,9.72,9.68,9.7,355099.0,8.1879,8.2133,8.1795,8.1964,355099.0
2018-11-29 14:30:00,9.7,9.72,9.68,9.71,385226.0,8.1964,8.2133,8.1795,8.2048,385226.0
2018-11-29 15:00:00,9.7,9.71,9.68,9.68,397326.0,8.1964,8.2048,8.1795,8.1795,397326.0
2018-11-29 15:30:00,9.69,9.7,9.66,9.68,1892998.0,8.1879,8.1964,8.1626,8.1795,1892998.0
2018-11-30 09:30:00,9.8,9.83,9.75,9.81,1488108.0,8.2809,8.3062,8.2386,8.2893,1488108.0
2018-11-30 10:00:00,9.8,9.84,9.78,9.84,1229052.0,8.2809,8.3146,8.264,8.3146,1229052.0
2018-11-30 10:30:00,9.84,9.86,9.83,9.83,584158.0,8.3146,8.3315,8.3062,8.3062,584158.0
2018-11-30 11:00:00,9.84,9.84,9.8,9.8,151951.0,8.3146,8.3146,8.2809,8.2809,151951.0
2018-11-30 11:30:00,9.81,9.82,9.78,9.82,654352.0,8.2893,8.2977,8.264,8.2977,654352.0
2018-11-30 12:00:00,9.81,9.82,9.8,9.8,301494.0,8.2893,8.2977,8.2809,8.2809,301494.0
2018-11-30 12:30:00,9.8,9.81,9.79,9.8,299567.0,8.2809,8.2893,8.2724,8.2809,299567.0
2018-11-30 13:00:00,9.8,9.8,9.79,9.8,155308.0,8.2809,8.2809,8.2724,8.2809,155308.0
2018-11-30 13:30:00,9.8,9.84,9.79,9.84,510032.0,8.2809,8.3146,8.2724,8.3146,510032.0
2018-11-30 14:00:00,9.84,9.84,9.83,9.84,302013.0,8.3146,8.3146,8.3062,8.3146,302013.0
2018-11-30 14:30:00,9.84,9.86,9.83,9.85,266834.0,8.3146,8.3315,8.3062,8.3231,266834.0
2018-11-30 15:00:00,9.86,9.86,9.81,9.82,716820.0,8.3315,8.3315,8.2893,8.2977,716820.0
2018-11-30 15:30:00,9.82,9.86,9.8,9.86,1722259.0,8.2977,8.3315,8.2809,8.3315,1722259.0
2018-12-03 09:30:00,9.91,9.94,9.88,9.9,2360202.0,8.3738,8.3991,8.3484,8.3653,2360202.0
2018-12-03 10:00:00,9.9,9.93,9.89,9.93,805041.0,8.3653,8.3907,8.3569,8.3907,805041.0
2018-12-03 10:30:00,9.93,9.93,9.89,9.91,1384442.0,8.3907,8.3907,8.3569,8.3738,1384442.0
2018-12-03 11:00:00,9.91,9.92,9.89,9.9,1745574.0,8.3738,8.3822,8.3569,8.3653,1745574.0
2018-12-03 11:30:00,9.9,9.9,9.86,9.86,1148337.0,8.3653,8.3653,8.3315,8.3315,1148337.0
2018-12-03 12:00:00,9.86,9.89,9.86,9.88,422627.0,8.3315,8.3569,8.3315,8.3484,422627.0
2018-12-03 12:30:00,9.88,9.91,9.87,9.89,729270.0,8.3484,8.3738,8.34,8.3569,729270.0
2018-12-03 13:00:00,9.89,9.91,9.89,9.9,520583.0,8.3569,8.3738,8.3569,8.3653,520583.0
2018-12-03 13:30:00,9.9,9.9,9.88,9.88,632823.0,8.3653,8.3653,8.3484,8.3484,632823.0
2018-12-03 14:00:00,9.88,9.91,9.88,9.91,335835.0,8.3484,8.3738,8.3484,8.3738,335835.0
2018-12-03 14:30:00,9.91,9.91,9.87,9.88,599802.0,8.3738,8.3738,8.34,8.3484,599802.0
2018-12-03 15:00:00,9.88,9.89,9.87,9.88,521118.0,8.3484,8.3569,8.34,8.3484,521118.0
2018-12-03 15:30:00,9.88,9.9,9.88,9.89,1380049.0,8.3484,8.3653,8.3484,8.3569,1380049.0
2018-12-04 09:30:00,9.94,10.04,9.94,10.0,924105.0,8.3991,8.4836,8.3991,8.4498,924105.0
2018-12-04 10:00:00,10.0,10.05,10.0,10.04,392418.0,8.4498,8.4921,8.4498,8.4836,392418.0
2018-12-04 10:30:00,10.04,10.05,10.02,10.03,224407.0,8.4836,8.4921,8.4667,8.4752,224407.0
2018-12-04 11:00:00,10.03,10.05,10.01,10.03,415780.0,8.4752,8.4921,8.4583,8.4752,415780.0
2018-12-04 11:30:00,10.03,10.03,9.99,10.0,543311.0,8.4752,8.4752,8.4414,8.4498,543311.0
2018-12-04 12:00:00,10.01,10.01,9.93,9.93,940469.0,8.4583,8.4583,8.3907,8.3907,940469.0
2018-12-04 12:30:00,9.93,9.94,9.9,9.92,467435.0,8.3907,8.3991,8.3653,8.3822,467435.0
2018-12-04 13:00:00,9.92,9.92,9.9,9.91,594852.0,8.3822,8.3822,8.3653,8.3738,594852.0
2018-12-04 13:30:00,9.9,9.94,9.87,9.92,742501.0,8.3653,8.3991,8.34,8.3822,742501.0
2018-12-04 14:00:00,9.91,9.95,9.89,9.89,350430.0,8.3738,8.4076,8.3569,8.3569,350430.0
2018-12-04 14:30:00,9.9,9.92,9.86,9.87,472154.0,8.3653,8.3822,8.3315,8.34,472154.0
2018-12-04 15:00:00,9.87,9.88,9.85,9.87,635520.0,8.34,8.3484,8.3231,8.34,635520.0
2018-12-04 15:30:00,9.87,9.87,9.83,9.85,1708496.0,8.34,8.34,8.3062,8.3231,1708496.0
2018-12-06 09:30:00,9.82,9.84,9.71,9.72,1473279.0,8.2977,8.3146,8.2048,8.2133,1473279.0
2018-12-06 10:00:00,9.72,9.78,9.71,9.77,856137.0,8.2133,8.264,8.2048,8.2555,856137.0
2018-12-06 10:30:00,9.77,9.79,9.76,9.78,584025.0,8.2555,8.2724,8.2471,8.264,584025.0
2018-12-06 11:00:00,9.78,9.8,9.73,9.74,1364693.0,8.264,8.2809,8.2217,8.2302,1364693.0
2018-12-06 11:30:00,9.74,9.78,9.71,9.77,1182229.0,8.2302,8.264,8.2048,8.2555,1182229.0
2018-12-06 12:00:00,9.77,9.81,9.75,9.8,631005.0,8.2555,8.2893,8.2386,8.2809,631005.0
2018-12-06 12:30:00,9.8,9.84,9.79,9.79,625625.0,8.2809,8.3146,8.2724,8.2724,625625.0
2018-12-06 13:00:00,9.8,9.83,9.76,9.78,1053613.0,8.2809,8.3062,8.2471,8.264,1053613.0
2018-12-06 13:30:00,9.77,9.82,9.77,9.82,610217.0,8.2555,8.2977,8.2555,8.2977,610217.0
2018-12-06 14:00:00,9.82,9.84,9.8,9.83,1163746.0,8.2977,8.3146,8.2809,8.3062,1163746.0
2018-12-06 14:30:00,9.82,9.84,9.79,9.83,466905.0,8.2977,8.3146,8.2724,8.3062,466905.0
2018-12-06 15:00:00,9.83,9.85,9.81,9.83,333650.0,8.3062,8.3231,8.2893,8.3062,333650.0
2018-12-06 15:30:00,9.84,9.86,9.83,9.83,1336574.0,8.3146,8.3315,8.3062,8.3062,1336574.0
2018-12-07 09:30:00,9.83,9.97,9.81,9.9,2006669.0,8.3062,8.4245,8.2893,8.3653,2006669.0
2018-12-07 10:00:00,9.9,9.92,9.78,9.8,1536551.0,8.3653,8.3822,8.264,8.2809,1536551.0
2018-12-07 10:30:00,9.8,9.88,9.8,9.88,723408.0,8.2809,8.3484,8.2809,8.3484,723408.0
2018-12-07 11:00:00,9.88,9.88,9.81,9.83,509478.0,8.3484,8.3484,8.2893,8.3062,509478.0
2018-12-07 11:30:00,9.83,9.83,9.78,9.8,622537.0,8.3062,8.3062,8.264,8.2809,622537.0
2018-12-07 12:00:00,9.8,9.82,9.75,9.76,712421.0,8.2809,8.2977,8.2386,8.2471,712421.0
2018-12-07 12:30:00,9.76,9.76,9.73,9.75,774523.0,8.2471,8.2471,8.2217,8.2386,774523.0
2018-12-07 13:00:00,9.75,9.78,9.71,9.77,417923.0,8.2386,8.264,8.2048,8.2555,417923.0
2018-12-07 13:30:00,9.77,9.77,9.7,9.71,164342.0,8.2555,8.2555,8.1964,8.2048,164342.0
2018-12-07 14:00:00,9.71,9.71,9.68,9.71,320627.0,8.2048,8.2048,8.1795,8.2048,320627.0
2018-12-07 14:30:00,9.71,9.71,9.65,9.65,373299.0,8.2048,8.2048,8.1541,8.1541,373299.0
2018-12-07 15:00:00,9.65,9.71,9.65,9.71,658965.0,8.1541,8.2048,8.1541,8.2048,658965.0
2018-12-07 15:30:00,9.7,9.73,9.68,9.69,1718820.0,8.1964,8.2217,8.1795,8.1879,1718820.0
2018-12-10 09:30:00,9.55,9.59,9.45,9.47,1228141.0,8.0696,8.1034,7.9851,8.002,1228141.0
2018-12-10 10:00:00,9.47,9.56,9.46,9.52,952927.0,8.002,8.0781,7.9936,8.0443,952927.0
2018-12-10 10:30:00,9.52,9.53,9.43,9.46,511851.0,8.0443,8.0527,7.9682,7.9936,511851.0
2018-12-10 11:00:00,9.47,9.52,9.43,9.51,738638.0,8.002,8.0443,7.9682,8.0358,738638.0
2018-12-10 11:30:00,9.51,9.54,9.48,9.52,411426.0,8.0358,8.0612,8.0105,8.0443,411426.0
2018-12-10 12:00:00,9.52,9.56,9.5,9.52,366101.0,8.0443,8.0781,8.0274,8.0443,366101.0
2018-12-10 12:30:00,9.52,9.57,9.51,9.52,299945.0,8.0443,8.0865,8.0358,8.0443,299945.0
2018-12-10 13:00:00,9.53,9.54,9.49,9.5,205014.0,8.0527,8.0612,8.0189,8.0274,205014.0
2018-12-10 13:30:00,9.5,9.54,9.49,9.53,204308.0,8.0274,8.0612,8.0189,8.0527,204308.0
2018-12-10 14:00:00,9.53,9.54,9.5,9.53,268070.0,8.0527,8.0612,8.0274,8.0527,268070.0
2018-12-10 14:30:00,9.53,9.57,9.52,9.53,326930.0,8.0527,8.0865,8.0443,8.0527,326930.0
2018-12-10 15:00:00,9.53,9.56,9.52,9.54,330475.0,8.0527,8.0781,8.0443,8.0612,330475.0
2018-12-10 15:30:00,9.55,9.59,9.54,9.57,1171021.0,8.0696,8.1034,8.0612,8.0865,1171021.0
2018-12-11 09:30:00,9.65,9.77,9.62,9.72,1868081.0,8.1541,8.2555,8.1288,8.2133,1868081.0
2018-12-11 10:00:00,9.72,9.77,9.69,9.71,527396.0,8.2133,8.2555,8.1879,8.2048,527396.0
2018-12-11 10:30:00,9.71,9.73,9.69,9.73,245573.0,8.2048,8.2217,8.1879,8.2217,245573.0
2018-12-11 11:00:00,9.72,9.74,9.69,9.7,387366.0,8.2133,8.2302,8.1879,8.1964,387366.0
2018-12-11 11:30:00,9.7,9.72,9.69,9.71,427900.0,8.1964,8.2133,8.1879,8.2048,427900.0
2018-12-11 12:00:00,9.71,9.72,9.69,9.71,384799.0,8.2048,8.2133,8.1879,8.2048,384799.0
2018-12-11 12:30:00,9.71,9.71,9.69,9.7,237165.0,8.2048,8.2048,8.1879,8.1964,237165.0
2018-12-11 13:00:00,9.7,9.71,9.69,9.7,174538.0,8.1964,8.2048,8.1879,8.1964,174538.0
2018-12-11 13:30:00,9.7,9.71,9.65,9.65,425746.0,8.1964,8.2048,8.1541,8.1541,425746.0
2018-12-11 14:00:00,9.65,9.69,9.65,9.69,320291.0,8.1541,8.1879,8.1541,8.1879,320291.0
2018-12-11 14:30:00,9.69,9.73,9.68,9.71,384370.0,8.1879,8.2217,8.1795,8.2048,384370.0
2018-12-11 15:00:00,9.71,9.73,9.7,9.71,456867.0,8.2048,8.2217,8.1964,8.2048,456867.0
2018-12-11 15:30:00,9.71,9.73,9.68,9.69,1678834.0,8.2048,8.2217,8.1795,8.1879,1678834.0
2018-12-12 09:30:00,9.77,9.82,9.77,9.79,545793.0,8.2555,8.2977,8.2555,8.2724,545793.0
2018-12-12 10:00:00,9.79,9.81,9.75,9.75,339926.0,8.2724,8.2893,8.2386,8.2386,339926.0
2018-12-12 10:30:00,9.76,9.8,9.75,9.79,278675.0,8.2471,8.2809,8.2386,8.2724,278675.0
2018-12-12 11:00:00,9.79,9.8,9.73,9.73,285090.0,8.2724,8.2809,8.2217,8.2217,285090.0
2018-12-12 11:30:00,9.73,9.79,9.71,9.76,624153.0,8.2217,8.2724,8.2048,8.2471,624153.0
2018-12-12 12:00:00,9.76,9.79,9.74,9.77,273468.0,8.2471,8.2724,8.2302,8.2555,273468.0
2018-12-12 12:30:00,9.78,9.78,9.74,9.78,343003.0,8.264,8.264,8.2302,8.264,343003.0
2018-12-12 13:00:00,9.78,9.8,9.76,9.79,185280.0,8.264,8.2809,8.2471,8.2724,185280.0
2018-12-12 13:30:00,9.78,9.8,9.76,9.77,237841.0,8.264,8.2809,8.2471,8.2555,237841.0
2018-12-12 14:00:00,9.76,9.77,9.69,9.7,250547.0,8.2471,8.2555,8.1879,8.1964,250547.0
2018-12-12 14:30:00,9.71,9.73,9.68,9.71,298954.0,8.2048,8.2217,8.1795,8.2048,298954.0
2018-12-12 15:00:00,9.71,9.75,9.7,9.7,374043.0,8.2048,8.2386,8.1964,8.1964,374043.0
2018-12-12 15:30:00,9.71,9.73,9.66,9.66,880445.0,8.2048,8.2217,8.1626,8.1626,880445.0
2018-12-13 09:30:00,9.93,9.96,9.91,9.91,1013265.0,8.3907,8.416,8.3738,8.3738,1013265.0
2018-12-13 10:00:00,9.92,9.98,9.91,9.94,986914.0,8.3822,8.4329,8.3738,8.3991,986914.0
2018-12-13 10:30:00,9.94,9.96,9.9,9.92,515704.0,8.3991,8.416,8.3653,8.3822,515704.0
2018-12-13 11:00:00,9.92,9.93,9.87,9.88,427633.0,8.3822,8.3907,8.34,8.3484,427633.0
2018-12-13 11:30:00,9.88,9.92,9.86,9.88,477718.0,8.3484,8.3822,8.3315,8.3484,477718.0
2018-12-13 12:00:00,9.88,9.89,9.86,9.88,215190.0,8.3484,8.3569,8.3315,8.3484,215190.0
2018-12-13 12:30:00,9.88,9.9,9.87,9.88,201566.0,8.3484,8.3653,8.34,8.3484,201566.0
2018-12-13 13:00:00,9.88,9.91,9.88,9.91,239778.0,8.3484,8.3738,8.3484,8.3738,239778.0
2018-12-13 13:30:00,9.91,9.92,9.89,9.9,219995.0,8.3738,8.3822,8.3569,8.3653,219995.0
2018-12-13 14:00:00,9.9,9.9,9.86,9.88,456180.0,8.3653,8.3653,8.3315,8.3484,456180.0
2018-12-13 14:30:00,9.88,9.88,9.84,9.88,423290.0,8.3484,8.3484,8.3146,8.3484,423290.0
2018-12-13 15:00:00,9.88,9.89,9.87,9.87,380381.0,8.3484,8.3569,8.34,8.34,380381.0
2018-12-13 15:30:00,9.87,9.9,9.86,9.87,1613430.0,8.34,8.3653,8.3315,8.34,1613430.0
2018-12-14 09:30:00,9.99,10.01,9.95,9.98,879252.0,8.4414,8.4583,8.4076,8.4329,879252.0
2018-12-14 10:00:00,9.98,10.0,9.94,9.96,384242.0,8.4329,8.4498,8.3991,8.416,384242.0
2018-12-14 10:30:00,9.95,10.0,9.94,9.96,442187.0,8.4076,8.4498,8.3991,8.416,442187.0
2018-12-14 11:00:00,9.96,9.97,9.94,9.95,381931.0,8.416,8.4245,8.3991,8.4076,381931.0
2018-12-14 11:30:00,9.95,9.97,9.92,9.95,517873.0,8.4076,8.4245,8.3822,8.4076,517873.0
2018-12-14 12:00:00,9.95,9.96,9.93,9.94,207884.0,8.4076,8.416,8.3907,8.3991,207884.0
2018-12-14 12:30:00,9.95,9.96,9.93,9.95,207536.0,8.4076,8.416,8.3907,8.4076,207536.0
2018-12-14 13:00:00,9.94,9.95,9.92,9.92,933884.0,8.3991,8.4076,8.3822,8.3822,933884.0
2018-12-14 13:30:00,9.92,9.93,9.87,9.88,446700.0,8.3822,8.3907,8.34,8.3484,446700.0
2018-12-14 14:00:00,9.88,9.95,9.88,9.93,796470.0,8.3484,8.4076,8.3484,8.3907,796470.0
2018-12-14 14:30:00,9.93,9.94,9.9,9.92,281516.0,8.3907,8.3991,8.3653,8.3822,281516.0
2018-12-14 15:00:00,9.92,9.93,9.9,9.91,423651.0,8.3822,8.3907,8.3653,8.3738,423651.0
2018-12-14 15:30:00,9.91,9.92,9.88,9.89,1213341.0,8.3738,8.3822,8.3484,8.3569,1213341.0
2018-12-17 09:30:00,9.82,9.83,9.68,9.72,1409501.0,8.2977,8.3062,8.1795,8.2133,1409501.0
2018-12-17 10:00:00,9.72,9.76,9.69,9.75,762325.0,8.2133,8.2471,8.1879,8.2386,762325.0
2018-12-17 10:30:00,9.75,9.79,9.72,9.77,578007.0,8.2386,8.2724,8.2133,8.2555,578007.0
2018-12-17 11:00:00,9.77,9.78,9.72,9.74,368098.0,8.2555,8.264,8.2133,8.2302,368098.0
2018-12-17 11:30:00,9.74,9.76,9.72,9.75,347506.0,8.2302,8.2471,8.2133,8.2386,347506.0
2018-12-17 12:00:00,9.76,9.77,9.73,9.74,204564.0,8.2471,8.2555,8.2217,8.2302,204564.0
2018-12-17 12:30:00,9.74,9.74,9.67,9.68,454140.0,8.2302,8.2302,8.171,8.1795,454140.0
2018-12-17 13:00:00,9.68,9.69,9.65,9.67,595428.0,8.1795,8.1879,8.1541,8.171,595428.0
2018-12-17 13:30:00,9.67,9.67,9.63,9.64,417781.0,8.171,8.171,8.1372,8.1457,417781.0
2018-12-17 14:00:00,9.64,9.67,9.62,9.62,445971.0,8.1457,8.171,8.1288,8.1288,445971.0
2018-12-17 14:30:00,9.63,9.64,9.6,9.62,371169.0,8.1372,8.1457,8.1119,8.1288,371169.0
2018-12-17 15:00:00,9.62,9.64,9.54,9.54,995031.0,8.1288,8.1457,8.0612,8.0612,995031.0
2018-12-17 15:30:00,9.54,9.6,9.54,9.6,2541279.0,8.0612,8.1119,8.0612,8.1119,2541279.0
2018-12-18 09:30:00,9.68,9.72,9.59,9.61,1092504.0,8.1795,8.2133,8.1034,8.1203,1092504.0
2018-12-18 10:00:00,9.61,9.65,9.6,9.62,412109.0,8.1203,8.1541,8.1119,8.1288,412109.0
2018-12-18 10:30:00,9.62,9.63,9.59,9.6,976300.0,8.1288,8.1372,8.1034,8.1119,976300.0
2018-12-18 11:00:00,9.6,9.6,9.54,9.55,620384.0,8.1119,8.1119,8.0612,8.0696,620384.0
2018-12-18 11:30:00,9.55,9.59,9.55,9.56,409326.0,8.0696,8.1034,8.0696,8.0781,409326.0
2018-12-18 12:00:00,9.57,9.61,9.55,9.58,382480.0,8.0865,8.1203,8.0696,8.095,382480.0
2018-12-18 12:30:00,9.58,9.6,9.57,9.58,484854.0,8.095,8.1119,8.0865,8.095,484854.0
2018-12-18 13:00:00,9.58,9.64,9.58,9.6,338784.0,8.095,8.1457,8.095,8.1119,338784.0
2018-12-18 13:30:00,9.59,9.6,9.52,9.55,585238.0,8.1034,8.1119,8.0443,8.0696,585238.0
2018-12-18 14:00:00,9.54,9.57,9.54,9.57,384030.0,8.0612,8.0865,8.0612,8.0865,384030.0
2018-12-18 14:30:00,9.57,9.57,9.51,9.51,426941.0,8.0865,8.0865,8.0358,8.0358,426941.0
2018-12-18 15:00:00,9.51,9.56,9.5,9.55,908803.0,8.0358,8.0781,8.0274,8.0696,908803.0
2018-12-18 15:30:00,9.56,9.58,9.54,9.54,1334562.0,8.0781,8.095,8.0612,8.0612,1334562.0
2018-12-19 09:30:00,9.49,9.56,9.49,9.51,412314.0,8.0189,8.0781,8.0189,8.0358,412314.0
2018-12-19 10:00:00,9.52,9.52,9.45,9.46,790033.0,8.0443,8.0443,7.9851,7.9936,790033.0
2018-12-19 10:30:00,9.46,9.5,9.46,9.5,660365.0,7.9936,8.0274,7.9936,8.0274,660365.0
2018-12-19 11:00:00,9.5,9.52,9.49,9.51,311768.0,8.0274,8.0443,8.0189,8.0358,311768.0
2018-12-19 11:30:00,9.51,9.51,9.5,9.51,141632.0,8.0358,8.0358,8.0274,8.0358,141632.0
2018-12-19 12:00:00,9.51,9.51,9.49,9.51,181564.0,8.0358,8.0358,8.0189,8.0358,181564.0
2018-12-19 12:30:00,9.51,9.55,9.5,9.54,288377.0,8.0358,8.0696,8.0274,8.0612,288377.0
2018-12-19 13:00:00,9.54,9.54,9.48,9.49,338608.0,8.0612,8.0612,8.0105,8.0189,338608.0
2018-12-19 13:30:00,9.49,9.57,9.48,9.55,365657.0,8.0189,8.0865,8.0105,8.0696,365657.0
2018-12-19 14:00:00,9.55,9.58,9.43,9.5,504144.0,8.0696,8.095,7.9682,8.0274,504144.0
2018-12-19 14:30:00,9.51,9.53,9.43,9.46,697118.0,8.0358,8.0527,7.9682,7.9936,697118.0
2018-12-19 15:00:00,9.45,9.49,9.38,9.46,1120314.0,7.9851,8.0189,7.926,7.9936,1120314.0
2018-12-19 15:30:00,9.46,9.48,9.42,9.43,1415940.0,7.9936,8.0105,7.9598,7.9682,1415940.0
2018-12-20 09:30:00,9.51,9.54,9.39,9.44,3917195.0,8.0358,8.0612,7.9344,7.9767,3917195.0
2018-12-20 10:00:00,9.44,9.46,9.35,9.42,1463720.0,7.9767,7.9936,7.9006,7.9598,1463720.0
2018-12-20 10:30:00,9.42,9.45,9.38,9.41,587830.0,7.9598,7.9851,7.926,7.9513,587830.0
2018-12-20 11:00:00,9.41,9.43,9.37,9.38,706227.0,7.9513,7.9682,7.9175,7.926,706227.0
2018-12-20 11:30:00,9.38,9.39,9.3,9.33,1739878.0,7.926,7.9344,7.8584,7.8837,1739878.0
2018-12-20 12:00:00,9.33,9.37,9.31,9.36,932517.0,7.8837,7.9175,7.8668,7.9091,932517.0
2018-12-20 12:30:00,9.36,9.37,9.25,9.29,1127319.0,7.9091,7.9175,7.8161,7.8499,1127319.0
2018-12-20 13:00:00,9.29,9.3,9.25,9.26,675459.0,7.8499,7.8584,7.8161,7.8246,675459.0
2018-12-20 13:30:00,9.26,9.27,9.21,9.21,830420.0,7.8246,7.833,7.7823,7.7823,830420.0
2018-12-20 14:00:00,9.21,9.24,9.14,9.22,1162051.0,7.7823,7.8077,7.7232,7.7908,1162051.0
2018-12-20 14:30:00,9.22,9.3,9.22,9.23,879702.0,7.7908,7.8584,7.7908,7.7992,879702.0
2018-12-20 15:00:00,9.23,9.29,9.19,9.27,1330689.0,7.7992,7.8499,7.7654,7.833,1330689.0
2018-12-20 15:30:00,9.27,9.3,9.22,9.28,2827214.0,7.833,7.8584,7.7908,7.8415,2827214.0
2018-12-21 09:30:00,9.21,9.24,9.17,9.22,749592.0,7.7823,7.8077,7.7485,7.7908,749592.0
2018-12-21 10:00:00,9.21,9.31,9.2,9.27,635247.0,7.7823,7.8668,7.7739,7.833,635247.0
2018-12-21 10:30:00,9.27,9.28,9.24,9.27,404852.0,7.833,7.8415,7.8077,7.833,404852.0
2018-12-21 11:00:00,9.26,9.26,9.22,9.25,861279.0,7.8246,7.8246,7.7908,7.8161,861279.0
2018-12-21 11:30:00,9.26,9.28,9.22,9.26,422342.0,7.8246,7.8415,7.7908,7.8246,422342.0
2018-12-21 12:00:00,9.25,9.27,9.21,9.21,617820.0,7.8161,7.833,7.7823,7.7823,617820.0
2018-12-21 12:30:00,9.21,9.24,9.19,9.21,564494.0,7.7823,7.8077,7.7654,7.7823,564494.0
2018-12-21 13:00:00,9.22,9.27,9.21,9.25,329717.0,7.7908,7.833,7.7823,7.8161,329717.0
2018-12-21 13:30:00,9.25,9.28,9.24,9.25,327159.0,7.8161,7.8415,7.8077,7.8161,327159.0
2018-12-21 14:00:00,9.25,9.28,9.23,9.25,508540.0,7.8161,7.8415,7.7992,7.8161,508540.0
2018-12-21 14:30:00,9.25,9.28,9.21,9.26,1092959.0,7.8161,7.8415,7.7823,7.8246,1092959.0
2018-12-21 15:00:00,9.26,9.27,9.14,9.17,1455099.0,7.8246,7.833,7.7232,7.7485,1455099.0
2018-12-21 15:30:00,9.16,9.18,9.1,9.1,3128762.0,7.7401,7.757,7.6894,7.6894,3128762.0
2018-12-24 09:30:00,9.19,9.24,9.12,9.14,1508004.0,7.7654,7.8077,7.7063,7.7232,1508004.0
2018-12-24 10:00:00,9.14,9.15,9.08,9.14,1604674.0,7.7232,7.7316,7.6725,7.7232,1604674.0
2018-12-24 10:30:00,9.14,9.2,9.14,9.18,724242.0,7.7232,7.7739,7.7232,7.757,724242.0
2018-12-24 11:00:00,9.18,9.18,9.09,9.1,1092038.0,7.757,7.757,7.6809,7.6894,1092038.0
2018-12-24 11:30:00,9.11,9.12,9.07,9.1,815279.0,7.6978,7.7063,7.664,7.6894,815279.0
2018-12-24 12:00:00,9.1,9.14,9.09,9.12,679734.0,7.6894,7.7232,7.6809,7.7063,679734.0
2018-12-24 12:30:00,9.12,9.13,9.07,9.09,1495297.0,7.7063,7.7147,7.664,7.6809,1495297.0
2018-12-26 09:30:00,9.15,9.22,9.12,9.18,1360545.0,7.7316,7.7908,7.7063,7.757,1360545.0
2018-12-26 10:00:00,9.18,9.19,9.14,9.17,916596.0,7.757,7.7654,7.7232,7.7485,916596.0
2018-12-26 10:30:00,9.17,9.19,9.14,9.17,715825.0,7.7485,7.7654,7.7232,7.7485,715825.0
2018-12-26 11:00:00,9.17,9.23,9.15,9.21,736314.0,7.7485,7.7992,7.7316,7.7823,736314.0
2018-12-26 11:30:00,9.21,9.28,9.2,9.28,379356.0,7.7823,7.8415,7.7739,7.8415,379356.0
2018-12-26 12:00:00,9.28,9.31,9.25,9.26,373833.0,7.8415,7.8668,7.8161,7.8246,373833.0
2018-12-26 12:30:00,9.27,9.32,9.26,9.32,459890.0,7.833,7.8753,7.8246,7.8753,459890.0
2018-12-26 13:00:00,9.32,9.32,9.26,9.27,467842.0,7.8753,7.8753,7.8246,7.833,467842.0
2018-12-26 13:30:00,9.27,9.34,9.26,9.34,368494.0,7.833,7.8922,7.8246,7.8922,368494.0
2018-12-26 14:00:00,9.34,9.34,9.3,9.31,331059.0,7.8922,7.8922,7.8584,7.8668,331059.0
2018-12-26 14:30:00,9.3,9.33,9.28,9.3,390538.0,7.8584,7.8837,7.8415,7.8584,390538.0
2018-12-26 15:00:00,9.31,9.33,9.28,9.33,400039.0,7.8668,7.8837,7.8415,7.8837,400039.0
2018-12-26 15:30:00,9.33,9.38,9.32,9.37,1477158.0,7.8837,7.926,7.8753,7.9175,1477158.0
2018-12-27 09:30:00,9.3,9.41,9.28,9.39,891307.0,7.8584,7.9513,7.8415,7.9344,891307.0
2018-12-27 10:00:00,9.39,9.4,9.33,9.34,529217.0,7.9344,7.9429,7.8837,7.8922,529217.0
2018-12-27 10:30:00,9.35,9.42,9.34,9.39,360365.0,7.9006,7.9598,7.8922,7.9344,360365.0
2018-12-27 11:00:00,9.39,9.42,9.38,9.42,207237.0,7.9344,7.9598,7.926,7.9598,207237.0
2018-12-27 11:30:00,9.42,9.44,9.39,9.42,338575.0,7.9598,7.9767,7.9344,7.9598,338575.0
2018-12-27 12:00:00,9.42,9.42,9.33,9.35,926622.0,7.9598,7.9598,7.8837,7.9006,926622.0
2018-12-27 12:30:00,9.34,9.37,9.33,9.34,348257.0,7.8922,7.9175,7.8837,7.8922,348257.0
2018-12-27 13:00:00,9.35,9.35,9.33,9.33,211697.0,7.9006,7.9006,7.8837,7.8837,211697.0
2018-12-27 13:30:00,9.34,9.35,9.3,9.32,436413.0,7.8922,7.9006,7.8584,7.8753,436413.0
2018-12-27 14:00:00,9.33,9.34,9.29,9.33,550297.0,7.8837,7.8922,7.8499,7.8837,550297.0
2018-12-27 14:30:00,9.33,9.38,9.31,9.35,597654.0,7.8837,7.926,7.8668,7.9006,597654.0
2018-12-27 15:00:00,9.35,9.4,9.33,9.39,847063.0,7.9006,7.9429,7.8837,7.9344,847063.0
2018-12-27 15:30:00,9.39,9.45,9.38,9.44,1517398.0,7.9344,7.9851,7.926,7.9767,1517398.0
2018-12-28 09:30:00,9.48,9.5,9.39,9.45,712690.0,8.0105,8.0274,7.9344,7.9851,712690.0
2018-12-28 10:00:00,9.46,9.47,9.43,9.43,364800.0,7.9936,8.002,7.9682,7.9682,364800.0
2018-12-28 10:30:00,9.44,9.46,9.4,9.42,257526.0,7.9767,7.9936,7.9429,7.9598,257526.0
2018-12-28 11:00:00,9.42,9.46,9.41,9.44,184047.0,7.9598,7.9936,7.9513,7.9767,184047.0
2018-12-28 11:30:00,9.44,9.46,9.42,9.44,341101.0,7.9767,7.9936,7.9598,7.9767,341101.0
2018-12-28 12:00:00,9.44,9.47,9.43,9.45,297235.0,7.9767,8.002,7.9682,7.9851,297235.0
2018-12-28 12:30:00,9.45,9.46,9.43,9.43,276621.0,7.9851,7.9936,7.9682,7.9682,276621.0
2018-12-28 13:00:00,9.44,9.46,9.42,9.42,197477.0,7.9767,7.9936,7.9598,7.9598,197477.0
2018-12-28 13:30:00,9.43,9.44,9.42,9.44,246605.0,7.9682,7.9767,7.9598,7.9767,246605.0
2018-12-28 14:00:00,9.44,9.48,9.43,9.45,497631.0,7.9767,8.0105,7.9682,7.9851,497631.0
2018-12-28 14:30:00,9.45,9.49,9.44,9.49,483351.0,7.9851,8.0189,7.9767,8.0189,483351.0
2018-12-28 15:00:00,9.49,9.49,9.4,9.42,637118.0,8.0189,8.0189,7.9429,7.9598,637118.0
2018-12-28 15:30:00,9.42,9.43,9.38,9.42,1153739.0,7.9598,7.9682,7.926,7.9598,1153739.0
2018-12-31 09:30:00,9.47,9.53,9.41,9.41,632606.0,8.002,8.0527,7.9513,7.9513,632606.0
2018-12-31 10:00:00,9.42,9.43,9.4,9.41,471885.0,7.9598,7.9682,7.9429,7.9513,471885.0
2018-12-31 10:30:00,9.41,9.44,9.38,9.43,294242.0,7.9513,7.9767,7.926,7.9682,294242.0
2018-12-31 11:00:00,9.43,9.45,9.41,9.44,400687.0,7.9682,7.9851,7.9513,7.9767,400687.0
2018-12-31 11:30:00,9.44,9.45,9.42,9.45,206102.0,7.9767,7.9851,7.9598,7.9851,206102.0
2018-12-31 12:00:00,9.45,9.45,9.43,9.44,295620.0,7.9851,7.9851,7.9682,7.9767,295620.0
2018-12-31 12:30:00,9.43,9.45,9.42,9.43,291310.0,7.9682,7.9851,7.9598,7.9682,291310.0
2018-12-31 13:00:00,9.43,9.47,9.42,9.46,159832.0,7.9682,8.002,7.9598,7.9936,159832.0
2018-12-31 13:30:00,9.46,9.47,9.41,9.43,217967.0,7.9936,8.002,7.9513,7.9682,217967.0
2018-12-31 14:00:00,9.43,9.45,9.4,9.43,469116.0,7.9682,7.9851,7.9429,7.9682,469116.0
2018-12-31 14:30:00,9.43,9.44,9.42,9.43,210953.0,7.9682,7.9767,7.9598,7.9682,210953.0
2018-12-31 15:00:00,9.43,9.46,9.43,9.45,762336.0,7.9682,7.9936,7.9682,7.9851,762336.0
2018-12-31 15:30:00,9.45,9.52,9.44,9.52,2391334.0,7.9851,8.0443,7.9767,8.0443,2391334.0
2019-01-02 09:30:00,9.5,9.67,9.47,9.66,1215509.0,8.0274,8.171,8.002,8.1626,1215509.0
2019-01-02 10:00:00,9.66,9.71,9.64,9.66,1265481.0,8.1626,8.2048,8.1457,8.1626,1265481.0
2019-01-02 10:30:00,9.66,9.71,9.63,9.71,645018.0,8.1626,8.2048,8.1372,8.2048,645018.0
2019-01-02 11:00:00,9.71,9.73,9.67,9.68,752306.0,8.2048,8.2217,8.171,8.1795,752306.0
2019-01-02 11:30:00,9.69,9.69,9.67,9.68,307869.0,8.1879,8.1879,8.171,8.1795,307869.0
2019-01-02 12:00:00,9.67,9.69,9.66,9.67,354305.0,8.171,8.1879,8.1626,8.171,354305.0
2019-01-02 12:30:00,9.67,9.69,9.66,9.69,314434.0,8.171,8.1879,8.1626,8.1879,314434.0
2019-01-02 13:00:00,9.69,9.72,9.69,9.71,521035.0,8.1879,8.2133,8.1879,8.2048,521035.0
2019-01-02 13:30:00,9.71,9.72,9.69,9.71,490123.0,8.2048,8.2133,8.1879,8.2048,490123.0
2019-01-02 14:00:00,9.71,9.71,9.64,9.66,453721.0,8.2048,8.2048,8.1457,8.1626,453721.0
2019-01-02 14:30:00,9.66,9.67,9.61,9.62,332636.0,8.1626,8.171,8.1203,8.1288,332636.0
2019-01-02 15:00:00,9.62,9.64,9.59,9.59,776821.0,8.1288,8.1457,8.1034,8.1034,776821.0
2019-01-02 15:30:00,9.6,9.63,9.58,9.61,1144938.0,8.1119,8.1372,8.095,8.1203,1144938.0
2019-01-03 09:30:00,9.56,9.58,9.5,9.58,913805.0,8.0781,8.095,8.0274,8.095,913805.0
2019-01-03 10:00:00,9.57,9.58,9.47,9.5,828176.0,8.0865,8.095,8.002,8.0274,828176.0
2019-01-03 10:30:00,9.5,9.52,9.48,9.52,609122.0,8.0274,8.0443,8.0105,8.0443,609122.0
2019-01-03 11:00:00,9.52,9.55,9.51,9.52,291662.0,8.0443,8.0696,8.0358,8.0443,291662.0
2019-01-03 11:30:00,9.52,9.59,9.51,9.54,450545.0,8.0443,8.1034,8.0358,8.0612,450545.0
2019-01-03 12:00:00,9.54,9.55,9.51,9.53,242565.0,8.0612,8.0696,8.0358,8.0527,242565.0
2019-01-03 12:30:00,9.53,9.55,9.51,9.54,349479.0,8.0527,8.0696,8.0358,8.0612,349479.0
2019-01-03 13:00:00,9.54,9.59,9.53,9.55,1156321.0,8.0612,8.1034,8.0527,8.0696,1156321.0
2019-01-03 13:30:00,9.55,9.57,9.53,9.54,318087.0,8.0696,8.0865,8.0527,8.0612,318087.0
2019-01-03 14:00:00,9.54,9.56,9.52,9.54,980657.0,8.0612,8.0781,8.0443,8.0612,980657.0
2019-01-03 14:30:00,9.55,9.55,9.5,9.5,310057.0,8.0696,8.0696,8.0274,8.0274,310057.0
2019-01-03 15:00:00,9.5,9.51,9.48,9.5,545825.0,8.0274,8.0358,8.0105,8.0274,545825.0
2019-01-03 15:30:00,9.5,9.52,9.47,9.47,1529032.0,8.0274,8.0443,8.002,8.002,1529032.0
2019-01-04 09:30:00,9.52,9.6,9.5,9.57,1163644.0,8.0443,8.1119,8.0274,8.0865,1163644.0
2019-01-04 10:00:00,9.57,9.62,9.52,9.62,862566.0,8.0865,8.1288,8.0443,8.1288,862566.0
2019-01-04 10:30:00,9.62,9.65,9.58,9.63,366721.0,8.1288,8.1541,8.095,8.1372,366721.0
2019-01-04 11:00:00,9.63,9.66,9.63,9.64,242813.0,8.1372,8.1626,8.1372,8.1457,242813.0
2019-01-04 11:30:00,9.64,9.67,9.63,9.66,416479.0,8.1457,8.171,8.1372,8.1626,416479.0
2019-01-04 12:00:00,9.66,9.7,9.65,9.7,389593.0,8.1626,8.1964,8.1541,8.1964,389593.0
2019-01-04 12:30:00,9.7,9.71,9.68,9.7,231466.0,8.1964,8.2048,8.1795,8.1964,231466.0
2019-01-04 13:00:00,9.7,9.72,9.7,9.71,286799.0,8.1964,8.2133,8.1964,8.2048,286799.0
2019-01-04 13:30:00,9.71,9.71,9.68,9.68,273318.0,8.2048,8.2048,8.1795,8.1795,273318.0
2019-01-04 14:00:00,9.69,9.69,9.67,9.68,180994.0,8.1879,8.1879,8.171,8.1795,180994.0
2019-01-04 14:30:00,9.68,9.7,9.66,9.67,249865.0,8.1795,8.1964,8.1626,8.171,249865.0
2019-01-04 15:00:00,9.66,9.67,9.64,9.64,303773.0,8.1626,8.171,8.1457,8.1457,303773.0
2019-01-04 15:30:00,9.64,9.66,9.61,9.63,1319961.0,8.1457,8.1626,8.1203,8.1372,1319961.0
2019-01-07 09:30:00,9.7,9.75,9.69,9.71,932379.0,8.1964,8.2386,8.1879,8.2048,932379.0
2019-01-07 10:00:00,9.71,9.75,9.71,9.74,308295.0,8.2048,8.2386,8.2048,8.2302,308295.0
2019-01-07 10:30:00,9.74,9.79,9.72,9.74,860189.0,8.2302,8.2724,8.2133,8.2302,860189.0
2019-01-07 11:00:00,9.74,9.77,9.71,9.71,221600.0,8.2302,8.2555,8.2048,8.2048,221600.0
2019-01-07 11:30:00,9.71,9.76,9.71,9.75,247584.0,8.2048,8.2471,8.2048,8.2386,247584.0
2019-01-07 12:00:00,9.75,9.75,9.71,9.71,322122.0,8.2386,8.2386,8.2048,8.2048,322122.0
2019-01-07 12:30:00,9.71,9.77,9.71,9.77,435006.0,8.2048,8.2555,8.2048,8.2555,435006.0
2019-01-07 13:00:00,9.77,9.81,9.76,9.79,978940.0,8.2555,8.2893,8.2471,8.2724,978940.0
2019-01-07 13:30:00,9.79,9.8,9.73,9.73,322837.0,8.2724,8.2809,8.2217,8.2217,322837.0
2019-01-07 14:00:00,9.74,9.74,9.69,9.69,333226.0,8.2302,8.2302,8.1879,8.1879,333226.0
2019-01-07 14:30:00,9.7,9.7,9.66,9.68,421238.0,8.1964,8.1964,8.1626,8.1795,421238.0
2019-01-07 15:00:00,9.68,9.71,9.67,9.7,474895.0,8.1795,8.2048,8.171,8.1964,474895.0
2019-01-07 15:30:00,9.7,9.73,9.68,9.7,1260355.0,8.1964,8.2217,8.1795,8.1964,1260355.0
2019-01-08 09:30:00,9.82,9.85,9.79,9.81,652034.0,8.2977,8.3231,8.2724,8.2893,652034.0
2019-01-08 10:00:00,9.8,9.84,9.79,9.79,672102.0,8.2809,8.3146,8.2724,8.2724,672102.0
2019-01-08 10:30:00,9.79,9.8,9.71,9.73,691187.0,8.2724,8.2809,8.2048,8.2217,691187.0
2019-01-08 11:00:00,9.73,9.76,9.72,9.76,810338.0,8.2217,8.2471,8.2133,8.2471,810338.0
2019-01-08 11:30:00,9.76,9.76,9.74,9.74,399771.0,8.2471,8.2471,8.2302,8.2302,399771.0
2019-01-08 12:00:00,9.75,9.77,9.74,9.76,318757.0,8.2386,8.2555,8.2302,8.2471,318757.0
2019-01-08 12:30:00,9.76,9.79,9.74,9.78,413164.0,8.2471,8.2724,8.2302,8.264,413164.0
2019-01-08 13:00:00,9.78,9.78,9.76,9.77,191713.0,8.264,8.264,8.2471,8.2555,191713.0
2019-01-08 13:30:00,9.77,9.8,9.74,9.77,574014.0,8.2555,8.2809,8.2302,8.2555,574014.0
2019-01-08 14:00:00,9.78,9.78,9.75,9.75,477150.0,8.264,8.264,8.2386,8.2386,477150.0
2019-01-08 14:30:00,9.75,9.8,9.74,9.8,825236.0,8.2386,8.2809,8.2302,8.2809,825236.0
2019-01-08 15:00:00,9.79,9.8,9.75,9.76,462373.0,8.2724,8.2809,8.2386,8.2471,462373.0
2019-01-08 15:30:00,9.76,9.79,9.75,9.75,1782041.0,8.2471,8.2724,8.2386,8.2386,1782041.0
2019-01-09 09:30:00,9.76,9.83,9.74,9.83,982301.0,8.2471,8.3062,8.2302,8.3062,982301.0
2019-01-09 10:00:00,9.83,9.84,9.79,9.82,794530.0,8.3062,8.3146,8.2724,8.2977,794530.0
2019-01-09 10:30:00,9.82,9.85,9.79,9.84,730858.0,8.2977,8.3231,8.2724,8.3146,730858.0
2019-01-09 11:00:00,9.84,9.85,9.8,9.85,859435.0,8.3146,8.3231,8.2809,8.3231,859435.0
2019-01-09 11:30:00,9.85,9.87,9.84,9.85,487721.0,8.3231,8.34,8.3146,8.3231,487721.0
2019-01-09 12:00:00,9.85,9.88,9.84,9.87,400196.0,8.3231,8.3484,8.3146,8.34,400196.0
2019-01-09 12:30:00,9.87,9.88,9.86,9.88,263744.0,8.34,8.3484,8.3315,8.3484,263744.0
2019-01-09 13:00:00,9.88,9.88,9.85,9.86,678702.0,8.3484,8.3484,8.3231,8.3315,678702.0
2019-01-09 13:30:00,9.86,9.87,9.85,9.86,286500.0,8.3315,8.34,8.3231,8.3315,286500.0
2019-01-09 14:00:00,9.86,9.87,9.84,9.84,320788.0,8.3315,8.34,8.3146,8.3146,320788.0
2019-01-09 14:30:00,9.85,9.87,9.83,9.86,414663.0,8.3231,8.34,8.3062,8.3315,414663.0
2019-01-09 15:00:00,9.86,9.89,9.85,9.87,1319642.0,8.3315,8.3569,8.3231,8.34,1319642.0
2019-01-09 15:30:00,9.87,9.87,9.84,9.87,1512669.0,8.34,8.34,8.3146,8.34,1512669.0
2019-01-10 09:30:00,9.78,9.81,9.7,9.8,1835202.0,8.264,8.2893,8.1964,8.2809,1835202.0
2019-01-10 10:00:00,9.8,9.84,9.78,9.83,1271489.0,8.2809,8.3146,8.264,8.3062,1271489.0
2019-01-10 10:30:00,9.82,9.86,9.82,9.86,865205.0,8.2977,8.3315,8.2977,8.3315,865205.0
2019-01-10 11:00:00,9.86,9.86,9.8,9.82,1159193.0,8.3315,8.3315,8.2809,8.2977,1159193.0
2019-01-10 11:30:00,9.83,9.87,9.82,9.85,613390.0,8.3062,8.34,8.2977,8.3231,613390.0
2019-01-10 12:00:00,9.85,9.86,9.81,9.84,448848.0,8.3231,8.3315,8.2893,8.3146,448848.0
2019-01-10 12:30:00,9.84,9.87,9.82,9.87,576621.0,8.3146,8.34,8.2977,8.34,576621.0
2019-01-10 13:00:00,9.87,9.87,9.83,9.85,683633.0,8.34,8.34,8.3062,8.3231,683633.0
2019-01-10 13:30:00,9.85,9.86,9.83,9.84,527685.0,8.3231,8.3315,8.3062,8.3146,527685.0
2019-01-10 14:00:00,9.84,9.87,9.84,9.86,537288.0,8.3146,8.34,8.3146,8.3315,537288.0
2019-01-10 14:30:00,9.87,9.87,9.84,9.85,596346.0,8.34,8.34,8.3146,8.3231,596346.0
2019-01-10 15:00:00,9.85,9.86,9.83,9.84,922039.0,8.3231,8.3315,8.3062,8.3146,922039.0
2019-01-10 15:30:00,9.84,9.89,9.83,9.88,2643275.0,8.3146,8.3569,8.3062,8.3484,2643275.0
2019-01-11 09:30:00,10.18,10.32,10.12,10.31,3159643.0,8.6019,8.7202,8.5512,8.7118,3159643.0
2019-01-11 10:00:00,10.32,10.54,10.31,10.5,5689877.0,8.7202,8.9061,8.7118,8.8723,5689877.0
2019-01-11 10:30:00,10.51,10.67,10.48,10.65,5119756.0,8.8808,9.016,8.8554,8.9991,5119756.0
2019-01-11 11:00:00,10.65,10.68,10.48,10.49,3967299.0,8.9991,9.0244,8.8554,8.8639,3967299.0
2019-01-11 11:30:00,10.49,10.55,10.45,10.46,3597929.0,8.8639,8.9146,8.8301,8.8385,3597929.0
2019-01-11 12:00:00,10.46,10.48,10.37,10.45,2562602.0,8.8385,8.8554,8.7625,8.8301,2562602.0
2019-01-11 12:30:00,10.45,10.45,10.31,10.35,2796459.0,8.8301,8.8301,8.7118,8.7456,2796459.0
2019-01-11 13:00:00,10.35,10.43,10.33,10.38,917597.0,8.7456,8.8132,8.7287,8.7709,917597.0
2019-01-11 13:30:00,10.38,10.45,10.35,10.45,1060659.0,8.7709,8.8301,8.7456,8.8301,1060659.0
2019-01-11 14:00:00,10.45,10.49,10.38,10.44,1544312.0,8.8301,8.8639,8.7709,8.8216,1544312.0
2019-01-11 14:30:00,10.45,10.51,10.42,10.51,1227159.0,8.8301,8.8808,8.8047,8.8808,1227159.0
2019-01-11 15:00:00,10.51,10.51,10.37,10.41,2286086.0,8.8808,8.8808,8.7625,8.7963,2286086.0
2019-01-11 15:30:00,10.41,10.45,10.39,10.41,4226955.0,8.7963,8.8301,8.7794,8.7963,4226955.0
2019-01-14 09:30:00,10.18,10.27,10.12,10.27,4175817.0,8.6019,8.678,8.5512,8.678,4175817.0
2019-01-14 10:00:00,10.27,10.31,10.23,10.29,1939247.0,8.678,8.7118,8.6442,8.6949,1939247.0
2019-01-14 10:30:00,10.29,10.33,10.26,10.32,2287076.0,8.6949,8.7287,8.6695,8.7202,2287076.0
2019-01-14 11:00:00,10.31,10.35,10.28,10.29,3957528.0,8.7118,8.7456,8.6864,8.6949,3957528.0
2019-01-14 11:30:00,10.3,10.34,10.29,10.31,1545789.0,8.7033,8.7371,8.6949,8.7118,1545789.0
2019-01-14 12:00:00,10.3,10.35,10.3,10.3,1055400.0,8.7033,8.7456,8.7033,8.7033,1055400.0
2019-01-14 12:30:00,10.3,10.34,10.3,10.31,934664.0,8.7033,8.7371,8.7033,8.7118,934664.0
2019-01-14 13:00:00,10.31,10.33,10.28,10.33,1673051.0,8.7118,8.7287,8.6864,8.7287,1673051.0
2019-01-14 13:30:00,10.33,10.35,10.32,10.34,1920474.0,8.7287,8.7456,8.7202,8.7371,1920474.0
2019-01-14 14:00:00,10.34,10.35,10.32,10.35,1201090.0,8.7371,8.7456,8.7202,8.7456,1201090.0
2019-01-14 14:30:00,10.35,10.37,10.34,10.37,849128.0,8.7456,8.7625,8.7371,8.7625,849128.0
2019-01-14 15:00:00,10.37,10.39,10.33,10.38,2591930.0,8.7625,8.7794,8.7287,8.7709,2591930.0
2019-01-14 15:30:00,10.38,10.41,10.35,10.37,7041135.0,8.7709,8.7963,8.7456,8.7625,7041135.0
2019-01-15 09:30:00,10.57,10.57,10.48,10.53,1661097.0,8.9315,8.9315,8.8554,8.8977,1661097.0
2019-01-15 10:00:00,10.53,10.54,10.46,10.52,1531824.0,8.8977,8.9061,8.8385,8.8892,1531824.0
2019-01-15 10:30:00,10.52,10.56,10.5,10.54,1543419.0,8.8892,8.923,8.8723,8.9061,1543419.0
2019-01-15 11:00:00,10.54,10.56,10.53,10.55,700898.0,8.9061,8.923,8.8977,8.9146,700898.0
2019-01-15 11:30:00,10.55,10.57,10.52,10.57,810759.0,8.9146,8.9315,8.8892,8.9315,810759.0
2019-01-15 12:00:00,10.57,10.58,10.55,10.57,420203.0,8.9315,8.9399,8.9146,8.9315,420203.0
2019-01-15 12:30:00,10.57,10.57,10.56,10.57,422689.0,8.9315,8.9315,8.923,8.9315,422689.0
2019-01-15 13:00:00,10.57,10.57,10.53,10.55,527319.0,8.9315,8.9315,8.8977,8.9146,527319.0
2019-01-15 13:30:00,10.56,10.56,10.54,10.54,373464.0,8.923,8.923,8.9061,8.9061,373464.0
2019-01-15 14:00:00,10.54,10.55,10.51,10.51,778600.0,8.9061,8.9146,8.8808,8.8808,778600.0
2019-01-15 14:30:00,10.51,10.53,10.5,10.53,355830.0,8.8808,8.8977,8.8723,8.8977,355830.0
2019-01-15 15:00:00,10.53,10.53,10.5,10.52,671714.0,8.8977,8.8977,8.8723,8.8892,671714.0
2019-01-15 15:30:00,10.51,10.52,10.48,10.49,1644264.0,8.8808,8.8892,8.8554,8.8639,1644264.0
2019-01-16 09:30:00,10.57,10.61,10.55,10.57,1241580.0,8.9315,8.9653,8.9146,8.9315,1241580.0
2019-01-16 10:00:00,10.58,10.59,10.55,10.59,781242.0,8.9399,8.9484,8.9146,8.9484,781242.0
2019-01-16 10:30:00,10.59,10.59,10.56,10.58,279304.0,8.9484,8.9484,8.923,8.9399,279304.0
2019-01-16 11:00:00,10.59,10.6,10.58,10.59,661859.0,8.9484,8.9568,8.9399,8.9484,661859.0
2019-01-16 11:30:00,10.6,10.6,10.57,10.6,528472.0,8.9568,8.9568,8.9315,8.9568,528472.0
2019-01-16 12:00:00,10.6,10.6,10.58,10.6,487400.0,8.9568,8.9568,8.9399,8.9568,487400.0
2019-01-16 12:30:00,10.6,10.6,10.57,10.6,839500.0,8.9568,8.9568,8.9315,8.9568,839500.0
2019-01-16 13:00:00,10.6,10.6,10.56,10.59,1058516.0,8.9568,8.9568,8.923,8.9484,1058516.0
2019-01-16 13:30:00,10.59,10.6,10.55,10.58,822854.0,8.9484,8.9568,8.9146,8.9399,822854.0
2019-01-16 14:00:00,10.58,10.59,10.56,10.58,476095.0,8.9399,8.9484,8.923,8.9399,476095.0
2019-01-16 14:30:00,10.58,10.59,10.57,10.58,411701.0,8.9399,8.9484,8.9315,8.9399,411701.0
2019-01-16 15:00:00,10.57,10.61,10.57,10.6,1158154.0,8.9315,8.9653,8.9315,8.9568,1158154.0
2019-01-16 15:30:00,10.6,10.64,10.58,10.61,2174849.0,8.9568,8.9906,8.9399,8.9653,2174849.0
2019-01-17 09:30:00,10.54,10.61,10.5,10.6,720049.0,8.9061,8.9653,8.8723,8.9568,720049.0
2019-01-17 10:00:00,10.59,10.62,10.57,10.57,913238.0,8.9484,8.9737,8.9315,8.9315,913238.0
2019-01-17 10:30:00,10.57,10.63,10.56,10.61,1735578.0,8.9315,8.9822,8.923,8.9653,1735578.0
2019-01-17 11:00:00,10.61,10.63,10.57,10.6,1119569.0,8.9653,8.9822,8.9315,8.9568,1119569.0
2019-01-17 11:30:00,10.6,10.6,10.57,10.58,389502.0,8.9568,8.9568,8.9315,8.9399,389502.0
2019-01-17 12:00:00,10.58,10.58,10.5,10.54,577142.0,8.9399,8.9399,8.8723,8.9061,577142.0
2019-01-17 12:30:00,10.54,10.57,10.53,10.56,402181.0,8.9061,8.9315,8.8977,8.923,402181.0
2019-01-17 13:00:00,10.55,10.56,10.53,10.55,230182.0,8.9146,8.923,8.8977,8.9146,230182.0
2019-01-17 13:30:00,10.55,10.57,10.53,10.55,272978.0,8.9146,8.9315,8.8977,8.9146,272978.0
2019-01-17 14:00:00,10.54,10.57,10.54,10.56,231621.0,8.9061,8.9315,8.9061,8.923,231621.0
2019-01-17 14:30:00,10.57,10.6,10.56,10.58,390321.0,8.9315,8.9568,8.923,8.9399,390321.0
2019-01-17 15:00:00,10.58,10.59,10.57,10.59,413618.0,8.9399,8.9484,8.9315,8.9484,413618.0
2019-01-17 15:30:00,10.59,10.6,10.58,10.59,1222220.0,8.9484,8.9568,8.9399,8.9484,1222220.0
2019-01-18 09:30:00,10.6,10.66,10.58,10.63,867658.0,8.9568,9.0075,8.9399,8.9822,867658.0
2019-01-18 10:00:00,10.63,10.66,10.62,10.63,543894.0,8.9822,9.0075,8.9737,8.9822,543894.0
2019-01-18 10:30:00,10.63,10.66,10.62,10.66,492432.0,8.9822,9.0075,8.9737,9.0075,492432.0
2019-01-18 11:00:00,10.66,10.69,10.64,10.65,535851.0,9.0075,9.0329,8.9906,8.9991,535851.0
2019-01-18 11:30:00,10.65,10.65,10.63,10.63,830906.0,8.9991,8.9991,8.9822,8.9822,830906.0
2019-01-18 12:00:00,10.63,10.65,10.63,10.65,201607.0,8.9822,8.9991,8.9822,8.9991,201607.0
2019-01-18 12:30:00,10.65,10.67,10.64,10.67,200222.0,8.9991,9.016,8.9906,9.016,200222.0
2019-01-18 13:00:00,10.67,10.68,10.64,10.66,417109.0,9.016,9.0244,8.9906,9.0075,417109.0
2019-01-18 13:30:00,10.66,10.67,10.64,10.66,314919.0,9.0075,9.016,8.9906,9.0075,314919.0
2019-01-18 14:00:00,10.65,10.69,10.65,10.68,532712.0,8.9991,9.0329,8.9991,9.0244,532712.0
2019-01-18 14:30:00,10.68,10.69,10.65,10.68,406670.0,9.0244,9.0329,8.9991,9.0244,406670.0
2019-01-18 15:00:00,10.68,10.69,10.63,10.65,1290951.0,9.0244,9.0329,8.9822,8.9991,1290951.0
2019-01-18 15:30:00,10.66,10.69,10.65,10.67,2827058.0,9.0075,9.0329,8.9991,9.016,2827058.0
2019-01-22 09:30:00,10.64,10.68,10.62,10.65,641154.0,8.9906,9.0244,8.9737,8.9991,641154.0
2019-01-22 10:00:00,10.66,10.66,10.61,10.62,363170.0,9.0075,9.0075,8.9653,8.9737,363170.0
2019-01-22 10:30:00,10.63,10.66,10.6,10.61,673375.0,8.9822,9.0075,8.9568,8.9653,673375.0
2019-01-22 11:00:00,10.61,10.62,10.57,10.57,427393.0,8.9653,8.9737,8.9315,8.9315,427393.0
2019-01-22 11:30:00,10.57,10.58,10.55,10.57,391162.0,8.9315,8.9399,8.9146,8.9315,391162.0
2019-01-22 12:00:00,10.58,10.58,10.55,10.55,171334.0,8.9399,8.9399,8.9146,8.9146,171334.0
2019-01-22 12:30:00,10.55,10.56,10.52,10.52,760285.0,8.9146,8.923,8.8892,8.8892,760285.0
2019-01-22 13:00:00,10.52,10.53,10.48,10.5,810455.0,8.8892,8.8977,8.8554,8.8723,810455.0
2019-01-22 13:30:00,10.5,10.53,10.48,10.5,1246841.0,8.8723,8.8977,8.8554,8.8723,1246841.0
2019-01-22 14:00:00,10.51,10.51,10.47,10.49,527757.0,8.8808,8.8808,8.847,8.8639,527757.0
2019-01-22 14:30:00,10.48,10.51,10.47,10.47,509995.0,8.8554,8.8808,8.847,8.847,509995.0
2019-01-22 15:00:00,10.47,10.5,10.47,10.5,737621.0,8.847,8.8723,8.847,8.8723,737621.0
2019-01-22 15:30:00,10.5,10.56,10.49,10.54,2392762.0,8.8723,8.923,8.8639,8.9061,2392762.0
2019-01-23 09:30:00,10.56,10.56,10.49,10.54,537181.0,8.923,8.923,8.8639,8.9061,537181.0
2019-01-23 10:00:00,10.54,10.55,10.48,10.48,458952.0,8.9061,8.9146,8.8554,8.8554,458952.0
2019-01-23 10:30:00,10.49,10.53,10.48,10.49,512633.0,8.8639,8.8977,8.8554,8.8639,512633.0
2019-01-23 11:00:00,10.5,10.55,10.47,10.51,693958.0,8.8723,8.9146,8.847,8.8808,693958.0
2019-01-23 11:30:00,10.51,10.52,10.45,10.45,497554.0,8.8808,8.8892,8.8301,8.8301,497554.0
2019-01-23 12:00:00,10.45,10.51,10.43,10.51,340550.0,8.8301,8.8808,8.8132,8.8808,340550.0
2019-01-23 12:30:00,10.51,10.51,10.47,10.47,278251.0,8.8808,8.8808,8.847,8.847,278251.0
2019-01-23 13:00:00,10.47,10.53,10.46,10.5,458587.0,8.847,8.8977,8.8385,8.8723,458587.0
2019-01-23 13:30:00,10.49,10.53,10.49,10.53,576507.0,8.8639,8.8977,8.8639,8.8977,576507.0
2019-01-23 14:00:00,10.53,10.53,10.48,10.49,583827.0,8.8977,8.8977,8.8554,8.8639,583827.0
2019-01-23 14:30:00,10.49,10.5,10.44,10.48,787214.0,8.8639,8.8723,8.8216,8.8554,787214.0
2019-01-23 15:00:00,10.47,10.51,10.46,10.51,484249.0,8.847,8.8808,8.8385,8.8808,484249.0
2019-01-23 15:30:00,10.51,10.53,10.5,10.53,1307338.0,8.8808,8.8977,8.8723,8.8977,1307338.0
2019-01-24 09:30:00,10.53,10.55,10.47,10.48,512437.0,8.9463,8.9633,8.8954,8.9039,512437.0
2019-01-24 10:00:00,10.48,10.55,10.47,10.53,456343.0,8.9039,8.9633,8.8954,8.9463,456343.0
2019-01-24 10:30:00,10.53,10.53,10.49,10.5,291832.0,8.9463,8.9463,8.9124,8.9209,291832.0
2019-01-24 11:00:00,10.5,10.53,10.48,10.5,399466.0,8.9209,8.9463,8.9039,8.9209,399466.0
2019-01-24 11:30:00,10.49,10.51,10.47,10.5,338610.0,8.9124,8.9293,8.8954,8.9209,338610.0
2019-01-24 12:00:00,10.5,10.5,10.49,10.5,106785.0,8.9209,8.9209,8.9124,8.9209,106785.0
2019-01-24 12:30:00,10.5,10.5,10.45,10.46,306763.0,8.9209,8.9209,8.8784,8.8869,306763.0
2019-01-24 13:00:00,10.46,10.47,10.44,10.46,351738.0,8.8869,8.8954,8.8699,8.8869,351738.0
2019-01-24 13:30:00,10.46,10.47,10.44,10.46,780821.0,8.8869,8.8954,8.8699,8.8869,780821.0
2019-01-24 14:00:00,10.46,10.46,10.44,10.45,369370.0,8.8869,8.8869,8.8699,8.8784,369370.0
2019-01-24 14:30:00,10.46,10.46,10.43,10.44,289874.0,8.8869,8.8869,8.8614,8.8699,289874.0
2019-01-24 15:00:00,10.45,10.47,10.44,10.45,416826.0,8.8784,8.8954,8.8699,8.8784,416826.0
2019-01-24 15:30:00,10.45,10.46,10.43,10.44,1266198.0,8.8784,8.8869,8.8614,8.8699,1266198.0
2019-01-25 09:30:00,10.51,10.51,10.41,10.45,1055765.0,8.9293,8.9293,8.8444,8.8784,1055765.0
2019-01-25 10:00:00,10.46,10.49,10.44,10.49,441308.0,8.8869,8.9124,8.8699,8.9124,441308.0
2019-01-25 10:30:00,10.49,10.51,10.47,10.5,514756.0,8.9124,8.9293,8.8954,8.9209,514756.0
2019-01-25 11:00:00,10.5,10.52,10.48,10.48,588586.0,8.9209,8.9378,8.9039,8.9039,588586.0
2019-01-25 11:30:00,10.48,10.52,10.47,10.49,672734.0,8.9039,8.9378,8.8954,8.9124,672734.0
2019-01-25 12:00:00,10.5,10.52,10.47,10.5,381628.0,8.9209,8.9378,8.8954,8.9209,381628.0
2019-01-25 12:30:00,10.51,10.51,10.47,10.5,549530.0,8.9293,8.9293,8.8954,8.9209,549530.0
2019-01-25 13:00:00,10.5,10.5,10.47,10.48,340994.0,8.9209,8.9209,8.8954,8.9039,340994.0
2019-01-25 13:30:00,10.49,10.55,10.48,10.53,267452.0,8.9124,8.9633,8.9039,8.9463,267452.0
2019-01-25 14:00:00,10.54,10.57,10.53,10.56,310891.0,8.9548,8.9803,8.9463,8.9718,310891.0
2019-01-25 14:30:00,10.56,10.57,10.52,10.55,405939.0,8.9718,8.9803,8.9378,8.9633,405939.0
2019-01-25 15:00:00,10.56,10.58,10.52,10.55,822240.0,8.9718,8.9888,8.9378,8.9633,822240.0
2019-01-25 15:30:00,10.54,10.57,10.54,10.55,1577104.0,8.9548,8.9803,8.9548,8.9633,1577104.0
2019-01-28 09:30:00,10.49,10.5,10.44,10.5,327033.0,8.9124,8.9209,8.8699,8.9209,327033.0
2019-01-28 10:00:00,10.5,10.52,10.49,10.51,318869.0,8.9209,8.9378,8.9124,8.9293,318869.0
2019-01-28 10:30:00,10.5,10.53,10.49,10.5,341873.0,8.9209,8.9463,8.9124,8.9209,341873.0
2019-01-28 11:00:00,10.5,10.54,10.5,10.54,341737.0,8.9209,8.9548,8.9209,8.9548,341737.0
2019-01-28 11:30:00,10.54,10.54,10.51,10.51,415951.0,8.9548,8.9548,8.9293,8.9293,415951.0
2019-01-28 12:00:00,10.52,10.53,10.51,10.53,179732.0,8.9378,8.9463,8.9293,8.9463,179732.0
2019-01-28 12:30:00,10.53,10.54,10.47,10.48,577357.0,8.9463,8.9548,8.8954,8.9039,577357.0
2019-01-28 13:00:00,10.49,10.52,10.47,10.49,491015.0,8.9124,8.9378,8.8954,8.9124,491015.0
2019-01-28 13:30:00,10.49,10.52,10.48,10.52,206884.0,8.9124,8.9378,8.9039,8.9378,206884.0
2019-01-28 14:00:00,10.52,10.53,10.51,10.53,156836.0,8.9378,8.9463,8.9293,8.9463,156836.0
2019-01-28 14:30:00,10.53,10.57,10.52,10.54,624171.0,8.9463,8.9803,8.9378,8.9548,624171.0
2019-01-28 15:00:00,10.54,10.55,10.52,10.52,208160.0,8.9548,8.9633,8.9378,8.9378,208160.0
2019-01-28 15:30:00,10.52,10.53,10.5,10.52,665834.0,8.9378,8.9463,8.9209,8.9378,665834.0
2019-01-29 09:30:00,10.49,10.53,10.45,10.47,622980.0,8.9124,8.9463,8.8784,8.8954,622980.0
2019-01-29 10:00:00,10.47,10.5,10.46,10.46,210154.0,8.8954,8.9209,8.8869,8.8869,210154.0
2019-01-29 10:30:00,10.46,10.49,10.44,10.45,662745.0,8.8869,8.9124,8.8699,8.8784,662745.0
2019-01-29 11:00:00,10.45,10.46,10.43,10.43,819442.0,8.8784,8.8869,8.8614,8.8614,819442.0
2019-01-29 11:30:00,10.43,10.46,10.42,10.45,477945.0,8.8614,8.8869,8.8529,8.8784,477945.0
2019-01-29 12:00:00,10.45,10.49,10.44,10.47,530378.0,8.8784,8.9124,8.8699,8.8954,530378.0
2019-01-29 12:30:00,10.46,10.47,10.43,10.45,371650.0,8.8869,8.8954,8.8614,8.8784,371650.0
2019-01-29 13:00:00,10.45,10.45,10.42,10.45,352484.0,8.8784,8.8784,8.8529,8.8784,352484.0
2019-01-29 13:30:00,10.45,10.48,10.44,10.46,357350.0,8.8784,8.9039,8.8699,8.8869,357350.0
2019-01-29 14:00:00,10.46,10.46,10.43,10.44,296085.0,8.8869,8.8869,8.8614,8.8699,296085.0
2019-01-29 14:30:00,10.45,10.47,10.43,10.43,393729.0,8.8784,8.8954,8.8614,8.8614,393729.0
2019-01-29 15:00:00,10.44,10.46,10.42,10.44,443719.0,8.8699,8.8869,8.8529,8.8699,443719.0
2019-01-29 15:30:00,10.45,10.49,10.44,10.48,1715813.0,8.8784,8.9124,8.8699,8.9039,1715813.0
2019-01-30 09:30:00,10.46,10.49,10.41,10.43,474732.0,8.8869,8.9124,8.8444,8.8614,474732.0
2019-01-30 10:00:00,10.43,10.49,10.42,10.47,155995.0,8.8614,8.9124,8.8529,8.8954,155995.0
2019-01-30 10:30:00,10.47,10.49,10.45,10.45,173661.0,8.8954,8.9124,8.8784,8.8784,173661.0
2019-01-30 11:00:00,10.46,10.5,10.46,10.49,191893.0,8.8869,8.9209,8.8869,8.9124,191893.0
2019-01-30 11:30:00,10.49,10.54,10.48,10.54,223551.0,8.9124,8.9548,8.9039,8.9548,223551.0
2019-01-30 12:00:00,10.54,10.57,10.53,10.57,283981.0,8.9548,8.9803,8.9463,8.9803,283981.0
2019-01-30 12:30:00,10.57,10.57,10.54,10.57,395269.0,8.9803,8.9803,8.9548,8.9803,395269.0
2019-01-30 13:00:00,10.57,10.57,10.53,10.54,255200.0,8.9803,8.9803,8.9463,8.9548,255200.0
2019-01-30 13:30:00,10.54,10.54,10.52,10.54,200697.0,8.9548,8.9548,8.9378,8.9548,200697.0
2019-01-30 14:00:00,10.54,10.6,10.53,10.59,637851.0,8.9548,9.0058,8.9463,8.9973,637851.0
2019-01-30 14:30:00,10.59,10.59,10.55,10.59,1152876.0,8.9973,8.9973,8.9633,8.9973,1152876.0
2019-01-30 15:00:00,10.59,10.63,10.58,10.61,810915.0,8.9973,9.0313,8.9888,9.0143,810915.0
2019-01-30 15:30:00,10.61,10.61,10.59,10.59,1055498.0,9.0143,9.0143,8.9973,8.9973,1055498.0
2019-01-31 09:30:00,10.68,10.74,10.67,10.73,2211840.0,9.0738,9.1248,9.0653,9.1163,2211840.0
2019-01-31 10:00:00,10.72,10.73,10.69,10.72,621059.0,9.1078,9.1163,9.0823,9.1078,621059.0
2019-01-31 10:30:00,10.72,10.73,10.71,10.71,291880.0,9.1078,9.1163,9.0993,9.0993,291880.0
2019-01-31 11:00:00,10.71,10.73,10.69,10.71,320783.0,9.0993,9.1163,9.0823,9.0993,320783.0
2019-01-31 11:30:00,10.71,10.75,10.7,10.74,201587.0,9.0993,9.1333,9.0908,9.1248,201587.0
2019-01-31 12:00:00,10.74,10.75,10.72,10.73,235718.0,9.1248,9.1333,9.1078,9.1163,235718.0
2019-01-31 12:30:00,10.73,10.75,10.72,10.74,290623.0,9.1163,9.1333,9.1078,9.1248,290623.0
2019-01-31 13:00:00,10.74,10.75,10.73,10.75,243377.0,9.1248,9.1333,9.1163,9.1333,243377.0
2019-01-31 13:30:00,10.75,10.76,10.73,10.75,287741.0,9.1333,9.1417,9.1163,9.1333,287741.0
2019-01-31 14:00:00,10.75,10.75,10.73,10.75,316989.0,9.1333,9.1333,9.1163,9.1333,316989.0
2019-01-31 14:30:00,10.75,10.79,10.74,10.79,385327.0,9.1333,9.1672,9.1248,9.1672,385327.0
2019-01-31 15:00:00,10.79,10.79,10.75,10.79,658273.0,9.1672,9.1672,9.1333,9.1672,658273.0
2019-01-31 15:30:00,10.79,10.82,10.78,10.81,1721093.0,9.1672,9.1927,9.1587,9.1842,1721093.0
2019-02-01 09:30:00,10.85,10.88,10.81,10.83,712961.0,9.2182,9.2437,9.1842,9.2012,712961.0
2019-02-01 10:00:00,10.84,10.93,10.83,10.87,655225.0,9.2097,9.2862,9.2012,9.2352,655225.0
2019-02-01 10:30:00,10.87,10.9,10.85,10.87,787752.0,9.2352,9.2607,9.2182,9.2352,787752.0
2019-02-01 11:00:00,10.87,10.87,10.84,10.85,397040.0,9.2352,9.2352,9.2097,9.2182,397040.0
2019-02-01 11:30:00,10.85,10.91,10.84,10.91,334298.0,9.2182,9.2692,9.2097,9.2692,334298.0
2019-02-01 12:00:00,10.91,10.91,10.86,10.87,203658.0,9.2692,9.2692,9.2267,9.2352,203658.0
2019-02-01 12:30:00,10.87,10.91,10.86,10.9,381542.0,9.2352,9.2692,9.2267,9.2607,381542.0
2019-02-01 13:00:00,10.9,10.93,10.86,10.87,287379.0,9.2607,9.2862,9.2267,9.2352,287379.0
2019-02-01 13:30:00,10.87,10.88,10.84,10.87,174100.0,9.2352,9.2437,9.2097,9.2352,174100.0
2019-02-01 14:00:00,10.87,10.87,10.84,10.85,271680.0,9.2352,9.2352,9.2097,9.2182,271680.0
2019-02-01 14:30:00,10.85,10.85,10.82,10.84,278548.0,9.2182,9.2182,9.1927,9.2097,278548.0
2019-02-01 15:00:00,10.84,10.88,10.83,10.88,458032.0,9.2097,9.2437,9.2012,9.2437,458032.0
2019-02-01 15:30:00,10.88,10.9,10.87,10.89,1209973.0,9.2437,9.2607,9.2352,9.2522,1209973.0
2019-02-04 09:30:00,10.83,10.86,10.79,10.81,508954.0,9.2012,9.2267,9.1672,9.1842,508954.0
2019-02-04 10:00:00,10.82,10.84,10.8,10.83,521495.0,9.1927,9.2097,9.1757,9.2012,521495.0
2019-02-04 10:30:00,10.83,10.87,10.83,10.85,505226.0,9.2012,9.2352,9.2012,9.2182,505226.0
2019-02-04 11:00:00,10.85,10.86,10.84,10.85,158051.0,9.2182,9.2267,9.2097,9.2182,158051.0
2019-02-04 11:30:00,10.85,10.87,10.84,10.87,507404.0,9.2182,9.2352,9.2097,9.2352,507404.0
2019-02-04 12:00:00,10.86,10.87,10.85,10.86,169160.0,9.2267,9.2352,9.2182,9.2267,169160.0
2019-02-04 12:30:00,10.86,10.86,10.85,10.86,100341.0,9.2267,9.2267,9.2182,9.2267,100341.0
2019-02-04 13:00:00,10.86,10.86,10.85,10.86,158465.0,9.2267,9.2267,9.2182,9.2267,158465.0
2019-02-04 13:30:00,10.86,10.86,10.83,10.86,2400497.0,9.2267,9.2267,9.2012,9.2267,2400497.0
2019-02-04 14:00:00,10.86,10.86,10.85,10.86,165726.0,9.2267,9.2267,9.2182,9.2267,165726.0
2019-02-04 14:30:00,10.86,10.86,10.85,10.86,178450.0,9.2267,9.2267,9.2182,9.2267,178450.0
2019-02-04 15:00:00,10.86,10.88,10.85,10.87,267978.0,9.2267,9.2437,9.2182,9.2352,267978.0
2019-02-04 15:30:00,10.87,10.87,10.85,10.87,983692.0,9.2352,9.2352,9.2182,9.2352,983692.0
2019-02-05 09:30:00,10.85,10.9,10.82,10.87,629990.0,9.2182,9.2607,9.1927,9.2352,629990.0
2019-02-05 10:00:00,10.88,10.92,10.87,10.88,1185664.0,9.2437,9.2777,9.2352,9.2437,1185664.0
2019-02-05 10:30:00,10.88,10.88,10.85,10.87,214181.0,9.2437,9.2437,9.2182,9.2352,214181.0
2019-02-05 11:00:00,10.87,10.87,10.85,10.85,217444.0,9.2352,9.2352,9.2182,9.2182,217444.0
2019-02-05 11:30:00,10.85,10.86,10.84,10.85,590658.0,9.2182,9.2267,9.2097,9.2182,590658.0
2019-02-05 12:00:00,10.85,10.88,10.84,10.86,524155.0,9.2182,9.2437,9.2097,9.2267,524155.0
2019-02-05 12:30:00,10.86,10.86,10.83,10.84,271263.0,9.2267,9.2267,9.2012,9.2097,271263.0
2019-02-05 13:00:00,10.84,10.85,10.83,10.85,114743.0,9.2097,9.2182,9.2012,9.2182,114743.0
2019-02-05 13:30:00,10.85,10.87,10.83,10.84,298616.0,9.2182,9.2352,9.2012,9.2097,298616.0
2019-02-05 14:00:00,10.84,10.88,10.84,10.87,369857.0,9.2097,9.2437,9.2097,9.2352,369857.0
2019-02-05 14:30:00,10.86,10.87,10.83,10.86,503255.0,9.2267,9.2352,9.2012,9.2267,503255.0
2019-02-05 15:00:00,10.86,10.86,10.84,10.86,316371.0,9.2267,9.2267,9.2097,9.2267,316371.0
2019-02-05 15:30:00,10.86,10.86,10.84,10.84,995328.0,9.2267,9.2267,9.2097,9.2097,995328.0
2019-02-06 09:30:00,10.91,10.94,10.86,10.86,540554.0,9.2692,9.2947,9.2267,9.2267,540554.0
2019-02-06 10:00:00,10.87,10.91,10.85,10.88,433583.0,9.2352,9.2692,9.2182,9.2437,433583.0
2019-02-06 10:30:00,10.88,10.92,10.87,10.92,205840.0,9.2437,9.2777,9.2352,9.2777,205840.0
2019-02-06 11:00:00,10.92,10.94,10.9,10.9,325818.0,9.2777,9.2947,9.2607,9.2607,325818.0
2019-02-06 11:30:00,10.91,10.92,10.89,10.9,207707.0,9.2692,9.2777,9.2522,9.2607,207707.0
2019-02-06 12:00:00,10.9,10.91,10.87,10.9,541201.0,9.2607,9.2692,9.2352,9.2607,541201.0
2019-02-06 12:30:00,10.9,10.91,10.88,10.89,322769.0,9.2607,9.2692,9.2437,9.2522,322769.0
2019-02-06 13:00:00,10.89,10.91,10.89,10.9,198066.0,9.2522,9.2692,9.2522,9.2607,198066.0
2019-02-06 13:30:00,10.9,10.9,10.85,10.87,352639.0,9.2607,9.2607,9.2182,9.2352,352639.0
2019-02-06 14:00:00,10.87,10.87,10.85,10.87,315128.0,9.2352,9.2352,9.2182,9.2352,315128.0
2019-02-06 14:30:00,10.87,10.9,10.85,10.89,476477.0,9.2352,9.2607,9.2182,9.2522,476477.0
2019-02-06 15:00:00,10.89,10.9,10.89,10.9,139006.0,9.2522,9.2607,9.2522,9.2607,139006.0
2019-02-06 15:30:00,10.89,10.91,10.88,10.9,1109262.0,9.2522,9.2692,9.2437,9.2607,1109262.0
2019-02-07 09:30:00,10.86,10.92,10.84,10.9,570517.0,9.2267,9.2777,9.2097,9.2607,570517.0
2019-02-07 10:00:00,10.9,10.92,10.87,10.92,422044.0,9.2607,9.2777,9.2352,9.2777,422044.0
2019-02-07 10:30:00,10.92,10.93,10.88,10.88,824725.0,9.2777,9.2862,9.2437,9.2437,824725.0
2019-02-07 11:00:00,10.88,10.9,10.83,10.84,319752.0,9.2437,9.2607,9.2012,9.2097,319752.0
2019-02-07 11:30:00,10.83,10.85,10.8,10.82,358711.0,9.2012,9.2182,9.1757,9.1927,358711.0
2019-02-07 12:00:00,10.83,10.87,10.81,10.86,249203.0,9.2012,9.2352,9.1842,9.2267,249203.0
2019-02-07 12:30:00,10.86,10.86,10.84,10.84,132854.0,9.2267,9.2267,9.2097,9.2097,132854.0
2019-02-07 13:00:00,10.85,10.88,10.84,10.88,304546.0,9.2182,9.2437,9.2097,9.2437,304546.0
2019-02-07 13:30:00,10.88,10.89,10.84,10.86,386759.0,9.2437,9.2522,9.2097,9.2267,386759.0
2019-02-07 14:00:00,10.85,10.86,10.83,10.84,330982.0,9.2182,9.2267,9.2012,9.2097,330982.0
2019-02-07 14:30:00,10.84,10.85,10.83,10.83,110131.0,9.2097,9.2182,9.2012,9.2012,110131.0
2019-02-07 15:00:00,10.83,10.84,10.81,10.83,248292.0,9.2012,9.2097,9.1842,9.2012,248292.0
2019-02-07 15:30:00,10.83,10.85,10.81,10.85,2071899.0,9.2012,9.2182,9.1842,9.2182,2071899.0
2019-02-08 09:30:00,10.83,10.89,10.83,10.86,463773.0,9.2012,9.2522,9.2012,9.2267,463773.0
2019-02-08 10:00:00,10.85,10.85,10.81,10.83,124799.0,9.2182,9.2182,9.1842,9.2012,124799.0
2019-02-08 10:30:00,10.83,10.87,10.83,10.85,89743.0,9.2012,9.2352,9.2012,9.2182,89743.0
2019-02-08 11:00:00,10.85,10.86,10.83,10.85,88611.0,9.2182,9.2267,9.2012,9.2182,88611.0
2019-02-08 11:30:00,10.86,10.86,10.83,10.86,200396.0,9.2267,9.2267,9.2012,9.2267,200396.0
2019-02-08 12:00:00,10.86,10.86,10.83,10.85,108098.0,9.2267,9.2267,9.2012,9.2182,108098.0
2019-02-08 12:30:00,10.85,10.86,10.84,10.85,110523.0,9.2182,9.2267,9.2097,9.2182,110523.0
2019-02-08 13:00:00,10.85,10.86,10.84,10.85,187673.0,9.2182,9.2267,9.2097,9.2182,187673.0
2019-02-08 13:30:00,10.85,10.85,10.84,10.85,135371.0,9.2182,9.2182,9.2097,9.2182,135371.0
2019-02-08 14:00:00,10.85,10.86,10.84,10.86,135996.0,9.2182,9.2267,9.2097,9.2267,135996.0
2019-02-08 14:30:00,10.86,10.87,10.85,10.87,175853.0,9.2267,9.2352,9.2182,9.2352,175853.0
2019-02-08 15:00:00,10.87,10.87,10.84,10.86,230688.0,9.2352,9.2352,9.2097,9.2267,230688.0
2019-02-08 15:30:00,10.86,10.87,10.82,10.85,1315791.0,9.2267,9.2352,9.1927,9.2182,1315791.0
2019-02-11 09:30:00,10.86,10.89,10.82,10.85,582029.0,9.2267,9.2522,9.1927,9.2182,582029.0
2019-02-11 10:00:00,10.84,10.85,10.82,10.83,559401.0,9.2097,9.2182,9.1927,9.2012,559401.0
2019-02-11 10:30:00,10.84,10.85,10.82,10.84,207992.0,9.2097,9.2182,9.1927,9.2097,207992.0
2019-02-11 11:00:00,10.84,10.85,10.81,10.84,476430.0,9.2097,9.2182,9.1842,9.2097,476430.0
2019-02-11 11:30:00,10.83,10.84,10.82,10.82,76941.0,9.2012,9.2097,9.1927,9.1927,76941.0
2019-02-11 12:00:00,10.83,10.83,10.81,10.83,215614.0,9.2012,9.2012,9.1842,9.2012,215614.0
2019-02-11 12:30:00,10.83,10.83,10.82,10.82,244369.0,9.2012,9.2012,9.1927,9.1927,244369.0
2019-02-11 13:00:00,10.82,10.83,10.82,10.82,109532.0,9.1927,9.2012,9.1927,9.1927,109532.0
2019-02-11 13:30:00,10.82,10.83,10.8,10.83,336678.0,9.1927,9.2012,9.1757,9.2012,336678.0
2019-02-11 14:00:00,10.83,10.83,10.8,10.81,302214.0,9.2012,9.2012,9.1757,9.1842,302214.0
2019-02-11 14:30:00,10.82,10.82,10.79,10.8,170194.0,9.1927,9.1927,9.1672,9.1757,170194.0
2019-02-11 15:00:00,10.8,10.82,10.79,10.79,307592.0,9.1757,9.1927,9.1672,9.1672,307592.0
2019-02-11 15:30:00,10.79,10.83,10.79,10.83,1743547.0,9.1672,9.2012,9.1672,9.2012,1743547.0
2019-02-12 09:30:00,10.85,10.86,10.79,10.8,802069.0,9.2182,9.2267,9.1672,9.1757,802069.0
2019-02-12 10:00:00,10.81,10.81,10.76,10.77,535827.0,9.1842,9.1842,9.1417,9.1502,535827.0
2019-02-12 10:30:00,10.76,10.78,10.76,10.78,196987.0,9.1417,9.1587,9.1417,9.1587,196987.0
2019-02-12 11:00:00,10.78,10.79,10.76,10.79,313478.0,9.1587,9.1672,9.1417,9.1672,313478.0
2019-02-12 11:30:00,10.79,10.8,10.78,10.79,353969.0,9.1672,9.1757,9.1587,9.1672,353969.0
2019-02-12 12:00:00,10.79,10.81,10.78,10.8,207725.0,9.1672,9.1842,9.1587,9.1757,207725.0
2019-02-12 12:30:00,10.8,10.81,10.78,10.79,306388.0,9.1757,9.1842,9.1587,9.1672,306388.0
2019-02-12 13:00:00,10.78,10.8,10.78,10.79,242592.0,9.1587,9.1757,9.1587,9.1672,242592.0
2019-02-12 13:30:00,10.79,10.8,10.78,10.79,291842.0,9.1672,9.1757,9.1587,9.1672,291842.0
2019-02-12 14:00:00,10.79,10.8,10.77,10.78,282913.0,9.1672,9.1757,9.1502,9.1587,282913.0
2019-02-12 14:30:00,10.78,10.79,10.77,10.77,295102.0,9.1587,9.1672,9.1502,9.1502,295102.0
2019-02-12 15:00:00,10.78,10.78,10.76,10.78,633454.0,9.1587,9.1587,9.1417,9.1587,633454.0
2019-02-12 15:30:00,10.77,10.78,10.76,10.77,1296427.0,9.1502,9.1587,9.1417,9.1502,1296427.0
2019-02-13 09:30:00,10.85,10.87,10.83,10.84,504595.0,9.2182,9.2352,9.2012,9.2097,504595.0
2019-02-13 10:00:00,10.83,10.85,10.8,10.83,389071.0,9.2012,9.2182,9.1757,9.2012,389071.0
2019-02-13 10:30:00,10.83,10.83,10.8,10.8,319056.0,9.2012,9.2012,9.1757,9.1757,319056.0
2019-02-13 11:00:00,10.8,10.83,10.79,10.79,298342.0,9.1757,9.2012,9.1672,9.1672,298342.0
2019-02-13 11:30:00,10.79,10.8,10.77,10.79,257315.0,9.1672,9.1757,9.1502,9.1672,257315.0
2019-02-13 12:00:00,10.79,10.8,10.78,10.78,133162.0,9.1672,9.1757,9.1587,9.1587,133162.0
2019-02-13 12:30:00,10.78,10.81,10.78,10.8,191134.0,9.1587,9.1842,9.1587,9.1757,191134.0
2019-02-13 13:00:00,10.8,10.82,10.78,10.8,2972343.0,9.1757,9.1927,9.1587,9.1757,2972343.0
2019-02-13 13:30:00,10.8,10.81,10.79,10.8,667962.0,9.1757,9.1842,9.1672,9.1757,667962.0
2019-02-13 14:00:00,10.8,10.81,10.79,10.8,275506.0,9.1757,9.1842,9.1672,9.1757,275506.0
2019-02-13 14:30:00,10.8,10.82,10.79,10.8,533915.0,9.1757,9.1927,9.1672,9.1757,533915.0
2019-02-13 15:00:00,10.8,10.81,10.8,10.8,299581.0,9.1757,9.1842,9.1757,9.1757,299581.0
2019-02-13 15:30:00,10.8,10.81,10.79,10.8,1738267.0,9.1757,9.1842,9.1672,9.1757,1738267.0
2019-02-14 09:30:00,10.65,10.72,10.62,10.66,1411503.0,9.0483,9.1078,9.0228,9.0568,1411503.0
2019-02-14 10:00:00,10.66,10.69,10.63,10.67,407129.0,9.0568,9.0823,9.0313,9.0653,407129.0
2019-02-14 10:30:00,10.67,10.71,10.66,10.71,907841.0,9.0653,9.0993,9.0568,9.0993,907841.0
2019-02-14 11:00:00,10.71,10.73,10.7,10.72,633129.0,9.0993,9.1163,9.0908,9.1078,633129.0
2019-02-14 11:30:00,10.72,10.73,10.68,10.72,513866.0,9.1078,9.1163,9.0738,9.1078,513866.0
2019-02-14 12:00:00,10.72,10.74,10.71,10.71,545293.0,9.1078,9.1248,9.0993,9.0993,545293.0
2019-02-14 12:30:00,10.72,10.73,10.71,10.71,208342.0,9.1078,9.1163,9.0993,9.0993,208342.0
2019-02-14 13:00:00,10.71,10.72,10.71,10.71,135778.0,9.0993,9.1078,9.0993,9.0993,135778.0
2019-02-14 13:30:00,10.71,10.73,10.71,10.72,283369.0,9.0993,9.1163,9.0993,9.1078,283369.0
2019-02-14 14:00:00,10.72,10.74,10.71,10.72,477067.0,9.1078,9.1248,9.0993,9.1078,477067.0
2019-02-14 14:30:00,10.72,10.73,10.72,10.72,147534.0,9.1078,9.1163,9.1078,9.1078,147534.0
2019-02-14 15:00:00,10.72,10.74,10.71,10.71,645118.0,9.1078,9.1248,9.0993,9.0993,645118.0
2019-02-14 15:30:00,10.71,10.76,10.71,10.76,1018489.0,9.0993,9.1417,9.0993,9.1417,1018489.0
2019-02-15 09:30:00,10.66,10.73,10.64,10.72,1053475.0,9.0568,9.1163,9.0398,9.1078,1053475.0
2019-02-15 10:00:00,10.72,10.78,10.72,10.74,1583624.0,9.1078,9.1587,9.1078,9.1248,1583624.0
2019-02-15 10:30:00,10.75,10.76,10.73,10.76,584979.0,9.1333,9.1417,9.1163,9.1417,584979.0
2019-02-15 11:00:00,10.76,10.77,10.74,10.76,426491.0,9.1417,9.1502,9.1248,9.1417,426491.0
2019-02-15 11:30:00,10.76,10.76,10.74,10.75,794810.0,9.1417,9.1417,9.1248,9.1333,794810.0
2019-02-15 12:00:00,10.76,10.76,10.71,10.71,345996.0,9.1417,9.1417,9.0993,9.0993,345996.0
2019-02-15 12:30:00,10.71,10.73,10.7,10.71,209759.0,9.0993,9.1163,9.0908,9.0993,209759.0
2019-02-15 13:00:00,10.72,10.73,10.71,10.72,262408.0,9.1078,9.1163,9.0993,9.1078,262408.0
2019-02-15 13:30:00,10.73,10.73,10.72,10.73,91178.0,9.1163,9.1163,9.1078,9.1163,91178.0
2019-02-15 14:00:00,10.73,10.74,10.72,10.74,574863.0,9.1163,9.1248,9.1078,9.1248,574863.0
2019-02-15 14:30:00,10.74,10.76,10.73,10.75,336936.0,9.1248,9.1417,9.1163,9.1333,336936.0
2019-02-15 15:00:00,10.75,10.75,10.73,10.74,497754.0,9.1333,9.1333,9.1163,9.1248,497754.0
2019-02-15 15:30:00,10.75,10.78,10.73,10.76,1898469.0,9.1333,9.1587,9.1163,9.1417,1898469.0
2019-02-19 09:30:00,10.47,10.49,10.38,10.46,1687301.0,8.8954,8.9124,8.8189,8.8869,1687301.0
2019-02-19 10:00:00,10.46,10.49,10.46,10.47,785193.0,8.8869,8.9124,8.8869,8.8954,785193.0
2019-02-19 10:30:00,10.47,10.48,10.46,10.47,671138.0,8.8954,8.9039,8.8869,8.8954,671138.0
2019-02-19 11:00:00,10.46,10.49,10.46,10.49,905952.0,8.8869,8.9124,8.8869,8.9124,905952.0
2019-02-19 11:30:00,10.48,10.51,10.48,10.5,422579.0,8.9039,8.9293,8.9039,8.9209,422579.0
2019-02-19 12:00:00,10.5,10.53,10.49,10.52,1465089.0,8.9209,8.9463,8.9124,8.9378,1465089.0
2019-02-19 12:30:00,10.52,10.54,10.5,10.53,596423.0,8.9378,8.9548,8.9209,8.9463,596423.0
2019-02-19 13:00:00,10.53,10.54,10.52,10.54,261456.0,8.9463,8.9548,8.9378,8.9548,261456.0
2019-02-19 13:30:00,10.53,10.57,10.53,10.55,1155798.0,8.9463,8.9803,8.9463,8.9633,1155798.0
2019-02-19 14:00:00,10.55,10.56,10.52,10.56,971827.0,8.9633,8.9718,8.9378,8.9718,971827.0
2019-02-19 14:30:00,10.55,10.56,10.53,10.55,796003.0,8.9633,8.9718,8.9463,8.9633,796003.0
2019-02-19 15:00:00,10.55,10.57,10.53,10.54,753422.0,8.9633,8.9803,8.9463,8.9548,753422.0
2019-02-19 15:30:00,10.54,10.55,10.53,10.55,1708751.0,8.9548,8.9633,8.9463,8.9633,1708751.0
2019-02-20 09:30:00,10.62,10.71,10.62,10.71,857251.0,9.0228,9.0993,9.0228,9.0993,857251.0
2019-02-20 10:00:00,10.71,10.72,10.67,10.71,716605.0,9.0993,9.1078,9.0653,9.0993,716605.0
2019-02-20 10:30:00,10.71,10.73,10.7,10.71,297033.0,9.0993,9.1163,9.0908,9.0993,297033.0
2019-02-20 11:00:00,10.71,10.72,10.7,10.7,285895.0,9.0993,9.1078,9.0908,9.0908,285895.0
2019-02-20 11:30:00,10.7,10.72,10.7,10.71,229122.0,9.0908,9.1078,9.0908,9.0993,229122.0
2019-02-20 12:00:00,10.7,10.72,10.69,10.7,255723.0,9.0908,9.1078,9.0823,9.0908,255723.0
2019-02-20 12:30:00,10.7,10.71,10.68,10.7,226246.0,9.0908,9.0993,9.0738,9.0908,226246.0
2019-02-20 13:00:00,10.7,10.71,10.69,10.7,256936.0,9.0908,9.0993,9.0823,9.0908,256936.0
2019-02-20 13:30:00,10.71,10.72,10.69,10.71,264183.0,9.0993,9.1078,9.0823,9.0993,264183.0
2019-02-20 14:00:00,10.71,10.73,10.67,10.69,416512.0,9.0993,9.1163,9.0653,9.0823,416512.0
2019-02-20 14:30:00,10.69,10.72,10.68,10.71,372469.0,9.0823,9.1078,9.0738,9.0993,372469.0
2019-02-20 15:00:00,10.71,10.72,10.69,10.71,310768.0,9.0993,9.1078,9.0823,9.0993,310768.0
2019-02-20 15:30:00,10.71,10.73,10.69,10.7,1788841.0,9.0993,9.1163,9.0823,9.0908,1788841.0
2019-02-21 09:30:00,10.6,10.62,10.53,10.57,931909.0,9.0058,9.0228,8.9463,8.9803,931909.0
2019-02-21 10:00:00,10.57,10.58,10.54,10.57,486843.0,8.9803,8.9888,8.9548,8.9803,486843.0
2019-02-21 10:30:00,10.57,10.57,10.53,10.54,435714.0,8.9803,8.9803,8.9463,8.9548,435714.0
2019-02-21 11:00:00,10.54,10.55,10.53,10.54,171585.0,8.9548,8.9633,8.9463,8.9548,171585.0
2019-02-21 11:30:00,10.54,10.56,10.51,10.54,722008.0,8.9548,8.9718,8.9293,8.9548,722008.0
2019-02-21 12:00:00,10.54,10.56,10.53,10.55,187260.0,8.9548,8.9718,8.9463,8.9633,187260.0
2019-02-21 12:30:00,10.55,10.56,10.55,10.55,43695.0,8.9633,8.9718,8.9633,8.9633,43695.0
2019-02-21 13:00:00,10.55,10.56,10.54,10.54,134161.0,8.9633,8.9718,8.9548,8.9548,134161.0
2019-02-21 13:30:00,10.54,10.57,10.53,10.56,265125.0,8.9548,8.9803,8.9463,8.9718,265125.0
2019-02-21 14:00:00,10.57,10.57,10.54,10.54,290154.0,8.9803,8.9803,8.9548,8.9548,290154.0
2019-02-21 14:30:00,10.55,10.56,10.49,10.5,514189.0,8.9633,8.9718,8.9124,8.9209,514189.0
2019-02-21 15:00:00,10.5,10.52,10.5,10.52,338765.0,8.9209,8.9378,8.9209,8.9378,338765.0
2019-02-21 15:30:00,10.51,10.56,10.51,10.54,1787934.0,8.9293,8.9718,8.9293,8.9548,1787934.0
2019-02-22 09:30:00,10.56,10.61,10.55,10.6,468899.0,8.9718,9.0143,8.9633,9.0058,468899.0
2019-02-22 10:00:00,10.6,10.64,10.59,10.63,471813.0,9.0058,9.0398,8.9973,9.0313,471813.0
2019-02-22 10:30:00,10.63,10.64,10.6,10.63,383538.0,9.0313,9.0398,9.0058,9.0313,383538.0
2019-02-22 11:00:00,10.63,10.65,10.61,10.65,246132.0,9.0313,9.0483,9.0143,9.0483,246132.0
2019-02-22 11:30:00,10.65,10.65,10.63,10.63,133358.0,9.0483,9.0483,9.0313,9.0313,133358.0
2019-02-22 12:00:00,10.63,10.65,10.63,10.65,123021.0,9.0313,9.0483,9.0313,9.0483,123021.0
2019-02-22 12:30:00,10.65,10.67,10.63,10.66,325763.0,9.0483,9.0653,9.0313,9.0568,325763.0
2019-02-22 13:00:00,10.67,10.68,10.65,10.66,152991.0,9.0653,9.0738,9.0483,9.0568,152991.0
2019-02-22 13:30:00,10.66,10.67,10.64,10.67,232794.0,9.0568,9.0653,9.0398,9.0653,232794.0
2019-02-22 14:00:00,10.67,10.67,10.63,10.65,322281.0,9.0653,9.0653,9.0313,9.0483,322281.0
2019-02-22 14:30:00,10.65,10.65,10.62,10.65,133725.0,9.0483,9.0483,9.0228,9.0483,133725.0
2019-02-22 15:00:00,10.64,10.65,10.63,10.64,215540.0,9.0398,9.0483,9.0313,9.0398,215540.0
2019-02-22 15:30:00,10.64,10.66,10.63,10.63,1064109.0,9.0398,9.0568,9.0313,9.0313,1064109.0
2019-02-25 09:30:00,10.83,10.9,10.81,10.85,1582662.0,9.2012,9.2607,9.1842,9.2182,1582662.0
2019-02-25 10:00:00,10.85,10.89,10.84,10.86,568054.0,9.2182,9.2522,9.2097,9.2267,568054.0
2019-02-25 10:30:00,10.86,10.92,10.84,10.88,516732.0,9.2267,9.2777,9.2097,9.2437,516732.0
2019-02-25 11:00:00,10.88,10.9,10.87,10.87,280228.0,9.2437,9.2607,9.2352,9.2352,280228.0
2019-02-25 11:30:00,10.88,10.88,10.84,10.85,527172.0,9.2437,9.2437,9.2097,9.2182,527172.0
2019-02-25 12:00:00,10.85,10.85,10.82,10.83,358129.0,9.2182,9.2182,9.1927,9.2012,358129.0
2019-02-25 12:30:00,10.83,10.84,10.8,10.8,654795.0,9.2012,9.2097,9.1757,9.1757,654795.0
2019-02-25 13:00:00,10.81,10.81,10.79,10.8,228000.0,9.1842,9.1842,9.1672,9.1757,228000.0
2019-02-25 13:30:00,10.79,10.81,10.79,10.8,329359.0,9.1672,9.1842,9.1672,9.1757,329359.0
2019-02-25 14:00:00,10.8,10.81,10.8,10.8,171981.0,9.1757,9.1842,9.1757,9.1757,171981.0
2019-02-25 14:30:00,10.8,10.82,10.78,10.79,406678.0,9.1757,9.1927,9.1587,9.1672,406678.0
2019-02-25 15:00:00,10.79,10.8,10.78,10.79,574477.0,9.1672,9.1757,9.1587,9.1672,574477.0
2019-02-25 15:30:00,10.79,10.81,10.78,10.8,1059509.0,9.1672,9.1842,9.1587,9.1757,1059509.0
2019-02-26 09:30:00,10.7,10.7,10.62,10.69,333839.0,9.0908,9.0908,9.0228,9.0823,333839.0
2019-02-26 10:00:00,10.69,10.75,10.68,10.74,568407.0,9.0823,9.1333,9.0738,9.1248,568407.0
2019-02-26 10:30:00,10.74,10.74,10.67,10.7,1019885.0,9.1248,9.1248,9.0653,9.0908,1019885.0
2019-02-26 11:00:00,10.69,10.72,10.67,10.71,297145.0,9.0823,9.1078,9.0653,9.0993,297145.0
2019-02-26 11:30:00,10.71,10.72,10.7,10.71,191652.0,9.0993,9.1078,9.0908,9.0993,191652.0
2019-02-26 12:00:00,10.71,10.71,10.68,10.69,150914.0,9.0993,9.0993,9.0738,9.0823,150914.0
2019-02-26 12:30:00,10.69,10.69,10.66,10.69,395311.0,9.0823,9.0823,9.0568,9.0823,395311.0
2019-02-26 13:00:00,10.69,10.71,10.68,10.7,193706.0,9.0823,9.0993,9.0738,9.0908,193706.0
2019-02-26 13:30:00,10.7,10.73,10.68,10.71,197089.0,9.0908,9.1163,9.0738,9.0993,197089.0
2019-02-26 14:00:00,10.72,10.74,10.72,10.72,115919.0,9.1078,9.1248,9.1078,9.1078,115919.0
2019-02-26 14:30:00,10.72,10.75,10.72,10.73,284725.0,9.1078,9.1333,9.1078,9.1163,284725.0
2019-02-26 15:00:00,10.73,10.75,10.72,10.75,358601.0,9.1163,9.1333,9.1078,9.1333,358601.0
2019-02-26 15:30:00,10.74,10.76,10.69,10.73,1750443.0,9.1248,9.1417,9.0823,9.1163,1750443.0
2019-02-27 09:30:00,10.61,10.65,10.56,10.58,473517.0,9.0143,9.0483,8.9718,8.9888,473517.0
2019-02-27 10:00:00,10.58,10.6,10.57,10.6,327032.0,8.9888,9.0058,8.9803,9.0058,327032.0
2019-02-27 10:30:00,10.6,10.62,10.58,10.6,187845.0,9.0058,9.0228,8.9888,9.0058,187845.0
2019-02-27 11:00:00,10.6,10.63,10.59,10.63,374738.0,9.0058,9.0313,8.9973,9.0313,374738.0
2019-02-27 11:30:00,10.63,10.64,10.62,10.63,89534.0,9.0313,9.0398,9.0228,9.0313,89534.0
2019-02-27 12:00:00,10.64,10.65,10.62,10.65,192260.0,9.0398,9.0483,9.0228,9.0483,192260.0
2019-02-27 12:30:00,10.65,10.66,10.63,10.63,167150.0,9.0483,9.0568,9.0313,9.0313,167150.0
2019-02-27 13:00:00,10.63,10.64,10.61,10.64,232157.0,9.0313,9.0398,9.0143,9.0398,232157.0
2019-02-27 13:30:00,10.63,10.67,10.63,10.66,374162.0,9.0313,9.0653,9.0313,9.0568,374162.0
2019-02-27 14:00:00,10.67,10.7,10.66,10.7,682006.0,9.0653,9.0908,9.0568,9.0908,682006.0
2019-02-27 14:30:00,10.7,10.7,10.69,10.7,475022.0,9.0908,9.0908,9.0823,9.0908,475022.0
2019-02-27 15:00:00,10.7,10.71,10.68,10.68,289677.0,9.0908,9.0993,9.0738,9.0738,289677.0
2019-02-27 15:30:00,10.69,10.73,10.68,10.7,1382991.0,9.0823,9.1163,9.0738,9.0908,1382991.0
2019-02-28 09:30:00,10.69,10.75,10.65,10.75,594227.0,9.0823,9.1333,9.0483,9.1333,594227.0
2019-02-28 10:00:00,10.75,10.75,10.66,10.68,632912.0,9.1333,9.1333,9.0568,9.0738,632912.0
2019-02-28 10:30:00,10.69,10.7,10.67,10.7,149746.0,9.0823,9.0908,9.0653,9.0908,149746.0
2019-02-28 11:00:00,10.69,10.71,10.68,10.71,147693.0,9.0823,9.0993,9.0738,9.0993,147693.0
2019-02-28 11:30:00,10.7,10.71,10.7,10.71,66987.0,9.0908,9.0993,9.0908,9.0993,66987.0
2019-02-28 12:00:00,10.71,10.73,10.7,10.72,79172.0,9.0993,9.1163,9.0908,9.1078,79172.0
2019-02-28 12:30:00,10.73,10.73,10.72,10.73,46875.0,9.1163,9.1163,9.1078,9.1163,46875.0
2019-02-28 13:00:00,10.72,10.74,10.71,10.72,250132.0,9.1078,9.1248,9.0993,9.1078,250132.0
2019-02-28 13:30:00,10.71,10.73,10.71,10.71,110743.0,9.0993,9.1163,9.0993,9.0993,110743.0
2019-02-28 14:00:00,10.72,10.73,10.71,10.72,141512.0,9.1078,9.1163,9.0993,9.1078,141512.0
2019-02-28 14:30:00,10.72,10.73,10.71,10.71,106768.0,9.1078,9.1163,9.0993,9.0993,106768.0
2019-02-28 15:00:00,10.71,10.72,10.7,10.71,263899.0,9.0993,9.1078,9.0908,9.0993,263899.0
2019-02-28 15:30:00,10.71,10.77,10.7,10.71,2410367.0,9.0993,9.1502,9.0908,9.0993,2410367.0
2019-03-01 09:30:00,10.79,10.83,10.75,10.82,733521.0,9.1672,9.2012,9.1333,9.1927,733521.0
2019-03-01 10:00:00,10.81,10.83,10.76,10.79,320930.0,9.1842,9.2012,9.1417,9.1672,320930.0
2019-03-01 10:30:00,10.79,10.79,10.75,10.77,188938.0,9.1672,9.1672,9.1333,9.1502,188938.0
2019-03-01 11:00:00,10.77,10.77,10.74,10.76,324693.0,9.1502,9.1502,9.1248,9.1417,324693.0
2019-03-01 11:30:00,10.76,10.76,10.75,10.76,59572.0,9.1417,9.1417,9.1333,9.1417,59572.0
2019-03-01 12:00:00,10.76,10.76,10.75,10.76,192216.0,9.1417,9.1417,9.1333,9.1417,192216.0
2019-03-01 12:30:00,10.75,10.76,10.75,10.76,247169.0,9.1333,9.1417,9.1333,9.1417,247169.0
2019-03-01 13:00:00,10.75,10.79,10.75,10.78,790849.0,9.1333,9.1672,9.1333,9.1587,790849.0
2019-03-01 13:30:00,10.77,10.8,10.76,10.79,777937.0,9.1502,9.1757,9.1417,9.1672,777937.0
2019-03-01 14:00:00,10.79,10.85,10.78,10.85,1424213.0,9.1672,9.2182,9.1587,9.2182,1424213.0
2019-03-01 14:30:00,10.85,10.86,10.83,10.86,385970.0,9.2182,9.2267,9.2012,9.2267,385970.0
2019-03-01 15:00:00,10.86,10.87,10.84,10.87,556392.0,9.2267,9.2352,9.2097,9.2352,556392.0
2019-03-01 15:30:00,10.86,10.87,10.82,10.84,1229263.0,9.2267,9.2352,9.1927,9.2097,1229263.0
2019-03-04 09:30:00,10.85,10.87,10.76,10.79,527943.0,9.2182,9.2352,9.1417,9.1672,527943.0
2019-03-04 10:00:00,10.79,10.81,10.76,10.81,413576.0,9.1672,9.1842,9.1417,9.1842,413576.0
2019-03-04 10:30:00,10.8,10.81,10.75,10.76,356426.0,9.1757,9.1842,9.1333,9.1417,356426.0
2019-03-04 11:00:00,10.75,10.76,10.73,10.75,154551.0,9.1333,9.1417,9.1163,9.1333,154551.0
2019-03-04 11:30:00,10.75,10.75,10.69,10.7,143598.0,9.1333,9.1333,9.0823,9.0908,143598.0
2019-03-04 12:00:00,10.7,10.73,10.66,10.71,441477.0,9.0908,9.1163,9.0568,9.0993,441477.0
2019-03-04 12:30:00,10.71,10.71,10.69,10.71,148193.0,9.0993,9.0993,9.0823,9.0993,148193.0
2019-03-04 13:00:00,10.71,10.73,10.69,10.72,200674.0,9.0993,9.1163,9.0823,9.1078,200674.0
2019-03-04 13:30:00,10.72,10.75,10.72,10.73,141372.0,9.1078,9.1333,9.1078,9.1163,141372.0
2019-03-04 14:00:00,10.73,10.74,10.72,10.74,156520.0,9.1163,9.1248,9.1078,9.1248,156520.0
2019-03-04 14:30:00,10.74,10.74,10.73,10.73,72686.0,9.1248,9.1248,9.1163,9.1163,72686.0
2019-03-04 15:00:00,10.73,10.74,10.71,10.72,346963.0,9.1163,9.1248,9.0993,9.1078,346963.0
2019-03-04 15:30:00,10.72,10.75,10.7,10.73,1396775.0,9.1078,9.1333,9.0908,9.1163,1396775.0
2019-03-05 09:30:00,10.72,10.74,10.65,10.65,516795.0,9.1078,9.1248,9.0483,9.0483,516795.0
2019-03-05 10:00:00,10.65,10.71,10.65,10.68,562740.0,9.0483,9.0993,9.0483,9.0738,562740.0
2019-03-05 10:30:00,10.68,10.71,10.68,10.68,270448.0,9.0738,9.0993,9.0738,9.0738,270448.0
2019-03-05 11:00:00,10.69,10.71,10.66,10.71,410460.0,9.0823,9.0993,9.0568,9.0993,410460.0
2019-03-05 11:30:00,10.71,10.72,10.69,10.69,174476.0,9.0993,9.1078,9.0823,9.0823,174476.0
2019-03-05 12:00:00,10.69,10.72,10.68,10.71,167196.0,9.0823,9.1078,9.0738,9.0993,167196.0
2019-03-05 12:30:00,10.71,10.72,10.7,10.71,159534.0,9.0993,9.1078,9.0908,9.0993,159534.0
2019-03-05 13:00:00,10.7,10.72,10.69,10.71,193233.0,9.0908,9.1078,9.0823,9.0993,193233.0
2019-03-05 13:30:00,10.71,10.72,10.7,10.71,158739.0,9.0993,9.1078,9.0908,9.0993,158739.0
2019-03-05 14:00:00,10.71,10.74,10.7,10.72,386629.0,9.0993,9.1248,9.0908,9.1078,386629.0
2019-03-05 14:30:00,10.72,10.76,10.72,10.76,167891.0,9.1078,9.1417,9.1078,9.1417,167891.0
2019-03-05 15:00:00,10.76,10.77,10.74,10.76,305170.0,9.1417,9.1502,9.1248,9.1417,305170.0
2019-03-05 15:30:00,10.76,10.8,10.75,10.77,1590305.0,9.1417,9.1757,9.1333,9.1502,1590305.0
2019-03-06 09:30:00,10.7,10.75,10.69,10.72,676879.0,9.0908,9.1333,9.0823,9.1078,676879.0
2019-03-06 10:00:00,10.73,10.74,10.71,10.72,354940.0,9.1163,9.1248,9.0993,9.1078,354940.0
2019-03-06 10:30:00,10.71,10.73,10.71,10.72,370843.0,9.0993,9.1163,9.0993,9.1078,370843.0
2019-03-06 11:00:00,10.72,10.73,10.71,10.71,306312.0,9.1078,9.1163,9.0993,9.0993,306312.0
2019-03-06 11:30:00,10.71,10.74,10.71,10.74,311436.0,9.0993,9.1248,9.0993,9.1248,311436.0
2019-03-06 12:00:00,10.74,10.74,10.71,10.72,262750.0,9.1248,9.1248,9.0993,9.1078,262750.0
2019-03-06 12:30:00,10.72,10.75,10.71,10.71,216813.0,9.1078,9.1333,9.0993,9.0993,216813.0
2019-03-06 13:00:00,10.71,10.73,10.7,10.71,149445.0,9.0993,9.1163,9.0908,9.0993,149445.0
2019-03-06 13:30:00,10.71,10.74,10.69,10.71,308705.0,9.0993,9.1248,9.0823,9.0993,308705.0
2019-03-06 14:00:00,10.71,10.72,10.69,10.7,269157.0,9.0993,9.1078,9.0823,9.0908,269157.0
2019-03-06 14:30:00,10.71,10.71,10.69,10.7,308325.0,9.0993,9.0993,9.0823,9.0908,308325.0
2019-03-06 15:00:00,10.7,10.7,10.68,10.7,373218.0,9.0908,9.0908,9.0738,9.0908,373218.0
2019-03-06 15:30:00,10.69,10.73,10.69,10.71,841058.0,9.0823,9.1163,9.0823,9.0993,841058.0
2019-03-07 09:30:00,10.65,10.71,10.6,10.63,1096838.0,9.0483,9.0993,9.0058,9.0313,1096838.0
2019-03-07 10:00:00,10.63,10.64,10.56,10.57,765506.0,9.0313,9.0398,8.9718,8.9803,765506.0
2019-03-07 10:30:00,10.57,10.6,10.55,10.6,212187.0,8.9803,9.0058,8.9633,9.0058,212187.0
2019-03-07 11:00:00,10.59,10.64,10.59,10.63,225421.0,8.9973,9.0398,8.9973,9.0313,225421.0
2019-03-07 11:30:00,10.64,10.65,10.62,10.64,118179.0,9.0398,9.0483,9.0228,9.0398,118179.0
2019-03-07 12:00:00,10.63,10.65,10.63,10.64,42040.0,9.0313,9.0483,9.0313,9.0398,42040.0
2019-03-07 12:30:00,10.64,10.65,10.59,10.61,524175.0,9.0398,9.0483,8.9973,9.0143,524175.0
2019-03-07 13:00:00,10.61,10.61,10.56,10.57,347857.0,9.0143,9.0143,8.9718,8.9803,347857.0
2019-03-07 13:30:00,10.57,10.57,10.53,10.54,446438.0,8.9803,8.9803,8.9463,8.9548,446438.0
2019-03-07 14:00:00,10.54,10.56,10.49,10.52,865972.0,8.9548,8.9718,8.9124,8.9378,865972.0
2019-03-07 14:30:00,10.52,10.53,10.49,10.5,360092.0,8.9378,8.9463,8.9124,8.9209,360092.0
2019-03-07 15:00:00,10.5,10.52,10.49,10.5,341531.0,8.9209,8.9378,8.9124,8.9209,341531.0
2019-03-07 15:30:00,10.5,10.51,10.48,10.48,2275503.0,8.9209,8.9293,8.9039,8.9039,2275503.0
2019-03-08 09:30:00,10.41,10.47,10.4,10.45,345846.0,8.8444,8.8954,8.8359,8.8784,345846.0
2019-03-08 10:00:00,10.45,10.47,10.43,10.46,460086.0,8.8784,8.8954,8.8614,8.8869,460086.0
2019-03-08 10:30:00,10.46,10.47,10.44,10.47,305347.0,8.8869,8.8954,8.8699,8.8954,305347.0
2019-03-08 11:00:00,10.46,10.48,10.44,10.45,383114.0,8.8869,8.9039,8.8699,8.8784,383114.0
2019-03-08 11:30:00,10.46,10.47,10.42,10.45,151161.0,8.8869,8.8954,8.8529,8.8784,151161.0
2019-03-08 12:00:00,10.45,10.46,10.39,10.4,720168.0,8.8784,8.8869,8.8274,8.8359,720168.0
2019-03-08 12:30:00,10.4,10.43,10.38,10.4,356355.0,8.8359,8.8614,8.8189,8.8359,356355.0
2019-03-08 13:00:00,10.4,10.41,10.36,10.37,542383.0,8.8359,8.8444,8.8019,8.8104,542383.0
2019-03-08 13:30:00,10.37,10.38,10.36,10.38,141797.0,8.8104,8.8189,8.8019,8.8189,141797.0
2019-03-08 14:00:00,10.38,10.39,10.36,10.38,293606.0,8.8189,8.8274,8.8019,8.8189,293606.0
2019-03-08 14:30:00,10.38,10.41,10.38,10.41,408905.0,8.8189,8.8444,8.8189,8.8444,408905.0
2019-03-08 15:00:00,10.41,10.42,10.4,10.42,304445.0,8.8444,8.8529,8.8359,8.8529,304445.0
2019-03-08 15:30:00,10.42,10.48,10.41,10.47,1101805.0,8.8529,8.9039,8.8444,8.8954,1101805.0
2019-03-11 09:30:00,10.48,10.57,10.46,10.55,703187.0,8.9039,8.9803,8.8869,8.9633,703187.0
2019-03-11 10:00:00,10.54,10.56,10.5,10.52,464014.0,8.9548,8.9718,8.9209,8.9378,464014.0
2019-03-11 10:30:00,10.53,10.55,10.52,10.54,213344.0,8.9463,8.9633,8.9378,8.9548,213344.0
2019-03-11 11:00:00,10.54,10.55,10.52,10.54,219280.0,8.9548,8.9633,8.9378,8.9548,219280.0
2019-03-11 11:30:00,10.54,10.55,10.54,10.54,92614.0,8.9548,8.9633,8.9548,8.9548,92614.0
2019-03-11 12:00:00,10.55,10.56,10.53,10.54,169665.0,8.9633,8.9718,8.9463,8.9548,169665.0
2019-03-11 12:30:00,10.54,10.54,10.52,10.54,213202.0,8.9548,8.9548,8.9378,8.9548,213202.0
2019-03-11 13:00:00,10.54,10.55,10.53,10.55,443000.0,8.9548,8.9633,8.9463,8.9633,443000.0
2019-03-11 13:30:00,10.54,10.55,10.54,10.55,319958.0,8.9548,8.9633,8.9548,8.9633,319958.0
2019-03-11 14:00:00,10.54,10.55,10.54,10.54,110346.0,8.9548,8.9633,8.9548,8.9548,110346.0
2019-03-11 14:30:00,10.55,10.55,10.54,10.54,208179.0,8.9633,8.9633,8.9548,8.9548,208179.0
2019-03-11 15:00:00,10.54,10.57,10.54,10.55,455176.0,8.9548,8.9803,8.9548,8.9633,455176.0
2019-03-11 15:30:00,10.55,10.57,10.54,10.55,864958.0,8.9633,8.9803,8.9548,8.9633,864958.0
2019-03-12 09:30:00,10.53,10.55,10.51,10.54,646872.0,8.9463,8.9633,8.9293,8.9548,646872.0
2019-03-12 10:00:00,10.53,10.53,10.46,10.48,809041.0,8.9463,8.9463,8.8869,8.9039,809041.0
2019-03-12 10:30:00,10.48,10.51,10.47,10.47,825033.0,8.9039,8.9293,8.8954,8.8954,825033.0
2019-03-12 11:00:00,10.47,10.49,10.46,10.47,428025.0,8.8954,8.9124,8.8869,8.8954,428025.0
2019-03-12 11:30:00,10.47,10.49,10.46,10.47,553728.0,8.8954,8.9124,8.8869,8.8954,553728.0
2019-03-12 12:00:00,10.47,10.48,10.46,10.47,212310.0,8.8954,8.9039,8.8869,8.8954,212310.0
2019-03-12 12:30:00,10.47,10.48,10.46,10.47,490819.0,8.8954,8.9039,8.8869,8.8954,490819.0
2019-03-12 13:00:00,10.47,10.48,10.47,10.47,203075.0,8.8954,8.9039,8.8954,8.8954,203075.0
2019-03-12 13:30:00,10.47,10.48,10.47,10.47,250844.0,8.8954,8.9039,8.8954,8.8954,250844.0
2019-03-12 14:00:00,10.47,10.48,10.47,10.47,251035.0,8.8954,8.9039,8.8954,8.8954,251035.0
2019-03-12 14:30:00,10.47,10.51,10.47,10.5,1117656.0,8.8954,8.9293,8.8954,8.9209,1117656.0
2019-03-12 15:00:00,10.5,10.52,10.47,10.51,1176064.0,8.9209,8.9378,8.8954,8.9293,1176064.0
2019-03-12 15:30:00,10.51,10.52,10.49,10.51,1310661.0,8.9293,8.9378,8.9124,8.9293,1310661.0
2019-03-13 09:30:00,10.53,10.53,10.48,10.51,578851.0,8.9463,8.9463,8.9039,8.9293,578851.0
2019-03-13 10:00:00,10.51,10.52,10.49,10.5,753222.0,8.9293,8.9378,8.9124,8.9209,753222.0
2019-03-13 10:30:00,10.5,10.55,10.48,10.55,966214.0,8.9209,8.9633,8.9039,8.9633,966214.0
2019-03-13 11:00:00,10.54,10.57,10.53,10.55,551125.0,8.9548,8.9803,8.9463,8.9633,551125.0
2019-03-13 11:30:00,10.55,10.56,10.54,10.55,537714.0,8.9633,8.9718,8.9548,8.9633,537714.0
2019-03-13 12:00:00,10.56,10.57,10.55,10.57,1095178.0,8.9718,8.9803,8.9633,8.9803,1095178.0
2019-03-13 12:30:00,10.57,10.57,10.56,10.57,241322.0,8.9803,8.9803,8.9718,8.9803,241322.0
2019-03-13 13:00:00,10.56,10.58,10.56,10.58,681218.0,8.9718,8.9888,8.9718,8.9888,681218.0
2019-03-13 13:30:00,10.58,10.6,10.56,10.58,694891.0,8.9888,9.0058,8.9718,8.9888,694891.0
2019-03-13 14:00:00,10.58,10.59,10.57,10.59,402759.0,8.9888,8.9973,8.9803,8.9973,402759.0
2019-03-13 14:30:00,10.59,10.6,10.56,10.58,525808.0,8.9973,9.0058,8.9718,8.9888,525808.0
2019-03-13 15:00:00,10.57,10.59,10.55,10.58,703377.0,8.9803,8.9973,8.9633,8.9888,703377.0
2019-03-13 15:30:00,10.57,10.58,10.54,10.56,1971170.0,8.9803,8.9888,8.9548,8.9718,1971170.0
2019-03-14 09:30:00,10.52,10.57,10.47,10.56,464625.0,8.9378,8.9803,8.8954,8.9718,464625.0
2019-03-14 10:00:00,10.55,10.58,10.55,10.57,586263.0,8.9633,8.9888,8.9633,8.9803,586263.0
2019-03-14 10:30:00,10.57,10.58,10.55,10.57,446002.0,8.9803,8.9888,8.9633,8.9803,446002.0
2019-03-14 11:00:00,10.58,10.6,10.57,10.6,294879.0,8.9888,9.0058,8.9803,9.0058,294879.0
2019-03-14 11:30:00,10.6,10.61,10.59,10.59,319549.0,9.0058,9.0143,8.9973,8.9973,319549.0
2019-03-14 12:00:00,10.59,10.61,10.56,10.58,352883.0,8.9973,9.0143,8.9718,8.9888,352883.0
2019-03-14 12:30:00,10.58,10.59,10.57,10.59,86091.0,8.9888,8.9973,8.9803,8.9973,86091.0
2019-03-14 13:00:00,10.59,10.59,10.58,10.59,66588.0,8.9973,8.9973,8.9888,8.9973,66588.0
2019-03-14 13:30:00,10.59,10.59,10.56,10.57,361646.0,8.9973,8.9973,8.9718,8.9803,361646.0
2019-03-14 14:00:00,10.57,10.6,10.57,10.58,299883.0,8.9803,9.0058,8.9803,8.9888,299883.0
2019-03-14 14:30:00,10.59,10.59,10.58,10.58,111046.0,8.9973,8.9973,8.9888,8.9888,111046.0
2019-03-14 15:00:00,10.59,10.6,10.57,10.6,456042.0,8.9973,9.0058,8.9803,9.0058,456042.0
2019-03-14 15:30:00,10.6,10.61,10.59,10.6,1297414.0,9.0058,9.0143,8.9973,9.0058,1297414.0
2019-03-15 09:30:00,10.69,10.77,10.69,10.76,768913.0,9.0823,9.1502,9.0823,9.1417,768913.0
2019-03-15 10:00:00,10.75,10.76,10.72,10.72,142701.0,9.1333,9.1417,9.1078,9.1078,142701.0
2019-03-15 10:30:00,10.72,10.74,10.72,10.74,91340.0,9.1078,9.1248,9.1078,9.1248,91340.0
2019-03-15 11:00:00,10.74,10.75,10.73,10.75,148226.0,9.1248,9.1333,9.1163,9.1333,148226.0
2019-03-15 11:30:00,10.75,10.77,10.73,10.77,272670.0,9.1333,9.1502,9.1163,9.1502,272670.0
2019-03-15 12:00:00,10.76,10.77,10.74,10.75,140904.0,9.1417,9.1502,9.1248,9.1333,140904.0
2019-03-15 12:30:00,10.75,10.75,10.73,10.74,94536.0,9.1333,9.1333,9.1163,9.1248,94536.0
2019-03-15 13:00:00,10.74,10.74,10.73,10.74,106290.0,9.1248,9.1248,9.1163,9.1248,106290.0
2019-03-15 13:30:00,10.74,10.74,10.73,10.74,94829.0,9.1248,9.1248,9.1163,9.1248,94829.0
2019-03-15 14:00:00,10.74,10.74,10.71,10.72,229730.0,9.1248,9.1248,9.0993,9.1078,229730.0
2019-03-15 14:30:00,10.72,10.74,10.71,10.72,361354.0,9.1078,9.1248,9.0993,9.1078,361354.0
2019-03-15 15:00:00,10.72,10.74,10.71,10.74,276365.0,9.1078,9.1248,9.0993,9.1248,276365.0
2019-03-15 15:30:00,10.74,10.76,10.7,10.7,2561003.0,9.1248,9.1417,9.0908,9.0908,2561003.0
2019-03-18 09:30:00,10.7,10.74,10.68,10.72,486939.0,9.0908,9.1248,9.0738,9.1078,486939.0
2019-03-18 10:00:00,10.72,10.74,10.69,10.71,677977.0,9.1078,9.1248,9.0823,9.0993,677977.0
2019-03-18 10:30:00,10.71,10.72,10.68,10.71,373429.0,9.0993,9.1078,9.0738,9.0993,373429.0
2019-03-18 11:00:00,10.7,10.72,10.7,10.71,211241.0,9.0908,9.1078,9.0908,9.0993,211241.0
2019-03-18 11:30:00,10.71,10.72,10.7,10.71,541857.0,9.0993,9.1078,9.0908,9.0993,541857.0
2019-03-18 12:00:00,10.71,10.73,10.71,10.71,195300.0,9.0993,9.1163,9.0993,9.0993,195300.0
2019-03-18 12:30:00,10.71,10.72,10.7,10.71,300070.0,9.0993,9.1078,9.0908,9.0993,300070.0
2019-03-18 13:00:00,10.71,10.73,10.7,10.72,185179.0,9.0993,9.1163,9.0908,9.1078,185179.0
2019-03-18 13:30:00,10.72,10.73,10.71,10.71,259619.0,9.1078,9.1163,9.0993,9.0993,259619.0
2019-03-18 14:00:00,10.71,10.72,10.7,10.71,712318.0,9.0993,9.1078,9.0908,9.0993,712318.0
2019-03-18 14:30:00,10.71,10.73,10.7,10.73,282065.0,9.0993,9.1163,9.0908,9.1163,282065.0
2019-03-18 15:00:00,10.73,10.73,10.71,10.72,274571.0,9.1163,9.1163,9.0993,9.1078,274571.0
2019-03-18 15:30:00,10.72,10.73,10.71,10.72,845787.0,9.1078,9.1163,9.0993,9.1078,845787.0
2019-03-19 09:30:00,10.8,10.84,10.79,10.83,619217.0,9.1757,9.2097,9.1672,9.2012,619217.0
2019-03-19 10:00:00,10.83,10.85,10.8,10.83,508223.0,9.2012,9.2182,9.1757,9.2012,508223.0
2019-03-19 10:30:00,10.83,10.84,10.82,10.83,291517.0,9.2012,9.2097,9.1927,9.2012,291517.0
2019-03-19 11:00:00,10.84,10.85,10.83,10.84,578221.0,9.2097,9.2182,9.2012,9.2097,578221.0
2019-03-19 11:30:00,10.84,10.88,10.84,10.88,444626.0,9.2097,9.2437,9.2097,9.2437,444626.0
2019-03-19 12:00:00,10.88,10.88,10.86,10.88,324344.0,9.2437,9.2437,9.2267,9.2437,324344.0
2019-03-19 12:30:00,10.87,10.88,10.83,10.86,336390.0,9.2352,9.2437,9.2012,9.2267,336390.0
2019-03-19 13:00:00,10.86,10.88,10.85,10.88,214235.0,9.2267,9.2437,9.2182,9.2437,214235.0
2019-03-19 13:30:00,10.88,10.9,10.87,10.9,361118.0,9.2437,9.2607,9.2352,9.2607,361118.0
2019-03-19 14:00:00,10.9,10.91,10.89,10.91,443565.0,9.2607,9.2692,9.2522,9.2692,443565.0
2019-03-19 14:30:00,10.91,10.91,10.9,10.91,119187.0,9.2692,9.2692,9.2607,9.2692,119187.0
2019-03-19 15:00:00,10.91,10.91,10.89,10.9,529283.0,9.2692,9.2692,9.2522,9.2607,529283.0
2019-03-19 15:30:00,10.91,10.91,10.87,10.9,1534579.0,9.2692,9.2692,9.2352,9.2607,1534579.0
2019-03-20 09:30:00,10.97,11.04,10.95,10.95,1675436.0,9.3202,9.3796,9.3032,9.3032,1675436.0
2019-03-20 10:00:00,10.96,10.96,10.9,10.93,374003.0,9.3117,9.3117,9.2607,9.2862,374003.0
2019-03-20 10:30:00,10.93,10.94,10.91,10.92,288130.0,9.2862,9.2947,9.2692,9.2777,288130.0
2019-03-20 11:00:00,10.91,10.93,10.9,10.93,176792.0,9.2692,9.2862,9.2607,9.2862,176792.0
2019-03-20 11:30:00,10.93,10.93,10.9,10.91,300566.0,9.2862,9.2862,9.2607,9.2692,300566.0
2019-03-20 12:00:00,10.9,10.91,10.88,10.91,700041.0,9.2607,9.2692,9.2437,9.2692,700041.0
2019-03-20 12:30:00,10.91,10.92,10.89,10.92,406103.0,9.2692,9.2777,9.2522,9.2777,406103.0
2019-03-20 13:00:00,10.92,10.92,10.9,10.9,262059.0,9.2777,9.2777,9.2607,9.2607,262059.0
2019-03-20 13:30:00,10.91,10.94,10.9,10.91,327006.0,9.2692,9.2947,9.2607,9.2692,327006.0
2019-03-20 14:00:00,10.92,11.0,10.91,11.0,370079.0,9.2777,9.3457,9.2692,9.3457,370079.0
2019-03-20 14:30:00,11.0,11.01,10.98,11.0,318076.0,9.3457,9.3542,9.3287,9.3457,318076.0
2019-03-20 15:00:00,11.0,11.0,10.96,10.96,509797.0,9.3457,9.3457,9.3117,9.3117,509797.0
2019-03-20 15:30:00,10.96,10.97,10.93,10.95,1286548.0,9.3117,9.3202,9.2862,9.3032,1286548.0
2019-03-21 09:30:00,10.94,11.02,10.94,11.01,512131.0,9.2947,9.3626,9.2947,9.3542,512131.0
2019-03-21 10:00:00,11.01,11.01,10.96,10.99,564292.0,9.3542,9.3542,9.3117,9.3372,564292.0
2019-03-21 10:30:00,10.99,10.99,10.98,10.99,147932.0,9.3372,9.3372,9.3287,9.3372,147932.0
2019-03-21 11:00:00,10.99,11.01,10.98,11.0,196897.0,9.3372,9.3542,9.3287,9.3457,196897.0
2019-03-21 11:30:00,11.0,11.01,10.99,11.01,154672.0,9.3457,9.3542,9.3372,9.3542,154672.0
2019-03-21 12:00:00,11.01,11.01,10.99,11.0,239018.0,9.3542,9.3542,9.3372,9.3457,239018.0
2019-03-21 12:30:00,11.0,11.01,10.99,11.01,224292.0,9.3457,9.3542,9.3372,9.3542,224292.0
2019-03-21 13:00:00,11.01,11.02,11.0,11.02,118896.0,9.3542,9.3626,9.3457,9.3626,118896.0
2019-03-21 13:30:00,11.02,11.03,11.0,11.02,388675.0,9.3626,9.3711,9.3457,9.3626,388675.0
2019-03-21 14:00:00,11.02,11.05,11.01,11.05,201230.0,9.3626,9.3881,9.3542,9.3881,201230.0
2019-03-21 14:30:00,11.04,11.07,11.04,11.05,388635.0,9.3796,9.4051,9.3796,9.3881,388635.0
2019-03-21 15:00:00,11.05,11.08,11.03,11.04,520643.0,9.3881,9.4136,9.3711,9.3796,520643.0
2019-03-21 15:30:00,11.04,11.06,11.03,11.05,1080392.0,9.3796,9.3966,9.3711,9.3881,1080392.0
2019-03-22 09:30:00,11.05,11.12,11.02,11.04,2212754.0,9.3881,9.4476,9.3626,9.3796,2212754.0
2019-03-22 10:00:00,11.04,11.04,10.95,10.96,1005419.0,9.3796,9.3796,9.3032,9.3117,1005419.0
2019-03-22 10:30:00,10.96,10.96,10.91,10.92,346588.0,9.3117,9.3117,9.2692,9.2777,346588.0
2019-03-22 11:00:00,10.92,10.94,10.9,10.92,311508.0,9.2777,9.2947,9.2607,9.2777,311508.0
2019-03-22 11:30:00,10.92,10.92,10.89,10.9,570985.0,9.2777,9.2777,9.2522,9.2607,570985.0
2019-03-22 12:00:00,10.89,10.92,10.88,10.91,592711.0,9.2522,9.2777,9.2437,9.2692,592711.0
2019-03-22 12:30:00,10.91,10.91,10.88,10.9,269648.0,9.2692,9.2692,9.2437,9.2607,269648.0
2019-03-22 13:00:00,10.9,10.91,10.88,10.88,177290.0,9.2607,9.2692,9.2437,9.2437,177290.0
2019-03-22 13:30:00,10.89,10.91,10.88,10.88,280688.0,9.2522,9.2692,9.2437,9.2437,280688.0
2019-03-22 14:00:00,10.88,10.92,10.88,10.91,190619.0,9.2437,9.2777,9.2437,9.2692,190619.0
2019-03-22 14:30:00,10.91,10.94,10.9,10.94,198622.0,9.2692,9.2947,9.2607,9.2947,198622.0
2019-03-22 15:00:00,10.94,10.95,10.9,10.91,340843.0,9.2947,9.3032,9.2607,9.2692,340843.0
2019-03-22 15:30:00,10.91,10.92,10.86,10.88,1658547.0,9.2692,9.2777,9.2267,9.2437,1658547.0
2019-03-25 09:30:00,10.86,10.88,10.82,10.84,726414.0,9.2267,9.2437,9.1927,9.2097,726414.0
2019-03-25 10:00:00,10.84,10.86,10.8,10.81,548589.0,9.2097,9.2267,9.1757,9.1842,548589.0
2019-03-25 10:30:00,10.82,10.85,10.8,10.83,537081.0,9.1927,9.2182,9.1757,9.2012,537081.0
2019-03-25 11:00:00,10.83,10.84,10.81,10.83,328613.0,9.2012,9.2097,9.1842,9.2012,328613.0
2019-03-25 11:30:00,10.84,10.85,10.81,10.82,419536.0,9.2097,9.2182,9.1842,9.1927,419536.0
2019-03-25 12:00:00,10.82,10.82,10.8,10.8,195848.0,9.1927,9.1927,9.1757,9.1757,195848.0
2019-03-25 12:30:00,10.8,10.81,10.78,10.79,283380.0,9.1757,9.1842,9.1587,9.1672,283380.0
2019-03-25 13:00:00,10.79,10.84,10.78,10.81,577652.0,9.1672,9.2097,9.1587,9.1842,577652.0
2019-03-25 13:30:00,10.81,10.82,10.78,10.79,305628.0,9.1842,9.1927,9.1587,9.1672,305628.0
2019-03-25 14:00:00,10.79,10.8,10.77,10.78,365456.0,9.1672,9.1757,9.1502,9.1587,365456.0
2019-03-25 14:30:00,10.78,10.83,10.77,10.82,747176.0,9.1587,9.2012,9.1502,9.1927,747176.0
2019-03-25 15:00:00,10.82,10.83,10.8,10.82,312344.0,9.1927,9.2012,9.1757,9.1927,312344.0
2019-03-25 15:30:00,10.82,10.83,10.8,10.83,1234813.0,9.1927,9.2012,9.1757,9.2012,1234813.0
2019-03-26 09:30:00,10.86,10.88,10.82,10.87,337260.0,9.2267,9.2437,9.1927,9.2352,337260.0
2019-03-26 10:00:00,10.86,10.88,10.84,10.85,290205.0,9.2267,9.2437,9.2097,9.2182,290205.0
2019-03-26 10:30:00,10.85,10.85,10.83,10.84,181058.0,9.2182,9.2182,9.2012,9.2097,181058.0
2019-03-26 11:00:00,10.84,10.86,10.83,10.84,141393.0,9.2097,9.2267,9.2012,9.2097,141393.0
2019-03-26 11:30:00,10.83,10.84,10.8,10.82,231360.0,9.2012,9.2097,9.1757,9.1927,231360.0
2019-03-26 12:00:00,10.83,10.83,10.79,10.8,149356.0,9.2012,9.2012,9.1672,9.1757,149356.0
2019-03-26 12:30:00,10.79,10.81,10.79,10.8,103567.0,9.1672,9.1842,9.1672,9.1757,103567.0
2019-03-26 13:00:00,10.8,10.81,10.79,10.79,118095.0,9.1757,9.1842,9.1672,9.1672,118095.0
2019-03-26 13:30:00,10.79,10.8,10.78,10.79,277268.0,9.1672,9.1757,9.1587,9.1672,277268.0
2019-03-26 14:00:00,10.78,10.79,10.77,10.78,199953.0,9.1587,9.1672,9.1502,9.1587,199953.0
2019-03-26 14:30:00,10.77,10.79,10.77,10.78,177265.0,9.1502,9.1672,9.1502,9.1587,177265.0
2019-03-26 15:00:00,10.78,10.8,10.77,10.79,275100.0,9.1587,9.1757,9.1502,9.1672,275100.0
2019-03-26 15:30:00,10.79,10.83,10.78,10.81,1405463.0,9.1672,9.2012,9.1587,9.1842,1405463.0
2019-03-27 09:30:00,10.79,10.83,10.79,10.79,910914.0,9.1672,9.2012,9.1672,9.1672,910914.0
2019-03-27 10:00:00,10.79,10.79,10.78,10.79,158980.0,9.1672,9.1672,9.1587,9.1672,158980.0
2019-03-27 10:30:00,10.79,10.79,10.74,10.75,198221.0,9.1672,9.1672,9.1248,9.1333,198221.0
2019-03-27 11:00:00,10.75,10.75,10.69,10.7,227638.0,9.1333,9.1333,9.0823,9.0908,227638.0
2019-03-27 11:30:00,10.69,10.7,10.67,10.7,457649.0,9.0823,9.0908,9.0653,9.0908,457649.0
2019-03-27 12:00:00,10.7,10.71,10.69,10.71,145283.0,9.0908,9.0993,9.0823,9.0993,145283.0
2019-03-27 12:30:00,10.71,10.73,10.7,10.72,125589.0,9.0993,9.1163,9.0908,9.1078,125589.0
2019-03-27 13:00:00,10.72,10.74,10.71,10.74,150617.0,9.1078,9.1248,9.0993,9.1248,150617.0
2019-03-27 13:30:00,10.74,10.74,10.72,10.74,167131.0,9.1248,9.1248,9.1078,9.1248,167131.0
2019-03-27 14:00:00,10.74,10.74,10.72,10.74,141097.0,9.1248,9.1248,9.1078,9.1248,141097.0
2019-03-27 14:30:00,10.74,10.76,10.71,10.75,385360.0,9.1248,9.1417,9.0993,9.1333,385360.0
2019-03-27 15:00:00,10.75,10.75,10.72,10.72,253588.0,9.1333,9.1333,9.1078,9.1078,253588.0
2019-03-27 15:30:00,10.73,10.75,10.72,10.72,1087716.0,9.1163,9.1333,9.1078,9.1078,1087716.0
2019-03-28 09:30:00,10.91,10.94,10.84,10.87,1405748.0,9.2692,9.2947,9.2097,9.2352,1405748.0
2019-03-28 10:00:00,10.88,10.9,10.83,10.85,409787.0,9.2437,9.2607,9.2012,9.2182,409787.0
2019-03-28 10:30:00,10.85,10.87,10.84,10.86,350611.0,9.2182,9.2352,9.2097,9.2267,350611.0
2019-03-28 11:00:00,10.85,10.88,10.85,10.87,481641.0,9.2182,9.2437,9.2182,9.2352,481641.0
2019-03-28 11:30:00,10.87,10.89,10.86,10.87,158127.0,9.2352,9.2522,9.2267,9.2352,158127.0
2019-03-28 12:00:00,10.88,10.88,10.86,10.88,172953.0,9.2437,9.2437,9.2267,9.2437,172953.0
2019-03-28 12:30:00,10.88,10.89,10.87,10.89,220396.0,9.2437,9.2522,9.2352,9.2522,220396.0
2019-03-28 13:00:00,10.88,10.89,10.88,10.88,103859.0,9.2437,9.2522,9.2437,9.2437,103859.0
2019-03-28 13:30:00,10.89,10.89,10.88,10.88,60176.0,9.2522,9.2522,9.2437,9.2437,60176.0
2019-03-28 14:00:00,10.88,10.89,10.88,10.88,96112.0,9.2437,9.2522,9.2437,9.2437,96112.0
2019-03-28 14:30:00,10.88,10.89,10.88,10.88,127982.0,9.2437,9.2522,9.2437,9.2437,127982.0
2019-03-28 15:00:00,10.88,10.89,10.87,10.88,211763.0,9.2437,9.2522,9.2352,9.2437,211763.0
2019-03-28 15:30:00,10.87,10.89,10.87,10.88,1207009.0,9.2352,9.2522,9.2352,9.2437,1207009.0
2019-03-29 09:30:00,10.93,10.98,10.91,10.95,501062.0,9.2862,9.3287,9.2692,9.3032,501062.0
2019-03-29 10:00:00,10.95,11.0,10.95,10.98,454233.0,9.3032,9.3457,9.3032,9.3287,454233.0
2019-03-29 10:30:00,10.97,11.0,10.97,11.0,442477.0,9.3202,9.3457,9.3202,9.3457,442477.0
2019-03-29 11:00:00,11.0,11.03,10.99,11.0,340285.0,9.3457,9.3711,9.3372,9.3457,340285.0
2019-03-29 11:30:00,11.0,11.01,10.98,10.99,197739.0,9.3457,9.3542,9.3287,9.3372,197739.0
2019-03-29 12:00:00,11.0,11.0,10.97,10.97,277303.0,9.3457,9.3457,9.3202,9.3202,277303.0
2019-03-29 12:30:00,10.97,10.99,10.95,10.96,226183.0,9.3202,9.3372,9.3032,9.3117,226183.0
2019-03-29 13:00:00,10.96,10.96,10.94,10.96,135688.0,9.3117,9.3117,9.2947,9.3117,135688.0
2019-03-29 13:30:00,10.96,10.96,10.93,10.93,284103.0,9.3117,9.3117,9.2862,9.2862,284103.0
2019-03-29 14:00:00,10.94,10.96,10.93,10.94,248482.0,9.2947,9.3117,9.2862,9.2947,248482.0
2019-03-29 14:30:00,10.94,10.97,10.93,10.97,262553.0,9.2947,9.3202,9.2862,9.3202,262553.0
2019-03-29 15:00:00,10.97,10.98,10.95,10.96,374427.0,9.3202,9.3287,9.3032,9.3117,374427.0
2019-03-29 15:30:00,10.96,10.96,10.93,10.94,1375864.0,9.3117,9.3117,9.2862,9.2947,1375864.0
2019-04-01 09:30:00,11.07,11.16,11.07,11.13,1296561.0,9.4051,9.4816,9.4051,9.4561,1296561.0
2019-04-01 10:00:00,11.14,11.15,11.06,11.07,559683.0,9.4646,9.4731,9.3966,9.4051,559683.0
2019-04-01 10:30:00,11.08,11.1,11.07,11.08,545763.0,9.4136,9.4306,9.4051,9.4136,545763.0
2019-04-01 11:00:00,11.08,11.08,11.06,11.08,176323.0,9.4136,9.4136,9.3966,9.4136,176323.0
2019-04-01 11:30:00,11.07,11.08,11.04,11.06,290805.0,9.4051,9.4136,9.3796,9.3966,290805.0
2019-04-01 12:00:00,11.06,11.06,11.03,11.04,99045.0,9.3966,9.3966,9.3711,9.3796,99045.0
2019-04-01 12:30:00,11.04,11.05,11.03,11.04,115970.0,9.3796,9.3881,9.3711,9.3796,115970.0
2019-04-01 13:00:00,11.04,11.05,11.03,11.04,96980.0,9.3796,9.3881,9.3711,9.3796,96980.0
2019-04-01 13:30:00,11.03,11.04,11.03,11.04,147042.0,9.3711,9.3796,9.3711,9.3796,147042.0
2019-04-01 14:00:00,11.03,11.07,11.03,11.05,345818.0,9.3711,9.4051,9.3711,9.3881,345818.0
2019-04-01 14:30:00,11.05,11.07,11.05,11.07,207510.0,9.3881,9.4051,9.3881,9.4051,207510.0
2019-04-01 15:00:00,11.07,11.07,11.04,11.05,318322.0,9.4051,9.4051,9.3796,9.3881,318322.0
2019-04-01 15:30:00,11.05,11.1,11.05,11.09,895621.0,9.3881,9.4306,9.3881,9.4221,895621.0
2019-04-02 09:30:00,11.16,11.26,11.14,11.15,1134120.0,9.4816,9.5666,9.4646,9.4731,1134120.0
2019-04-02 10:00:00,11.15,11.15,11.11,11.13,549521.0,9.4731,9.4731,9.4391,9.4561,549521.0
2019-04-02 10:30:00,11.13,11.13,11.1,11.12,109782.0,9.4561,9.4561,9.4306,9.4476,109782.0
2019-04-02 11:00:00,11.12,11.12,11.1,11.12,185337.0,9.4476,9.4476,9.4306,9.4476,185337.0
2019-04-02 11:30:00,11.12,11.14,11.1,11.13,378914.0,9.4476,9.4646,9.4306,9.4561,378914.0
2019-04-02 12:00:00,11.13,11.15,11.12,11.14,270232.0,9.4561,9.4731,9.4476,9.4646,270232.0
2019-04-02 12:30:00,11.13,11.16,11.13,11.16,917319.0,9.4561,9.4816,9.4561,9.4816,917319.0
2019-04-02 13:00:00,11.16,11.16,11.15,11.16,97564.0,9.4816,9.4816,9.4731,9.4816,97564.0
2019-04-02 13:30:00,11.15,11.16,11.14,11.15,78607.0,9.4731,9.4816,9.4646,9.4731,78607.0
2019-04-02 14:00:00,11.15,11.17,11.13,11.15,724539.0,9.4731,9.4901,9.4561,9.4731,724539.0
2019-04-02 14:30:00,11.16,11.19,11.15,11.16,398248.0,9.4816,9.5071,9.4731,9.4816,398248.0
2019-04-02 15:00:00,11.17,11.18,11.16,11.18,863055.0,9.4901,9.4986,9.4816,9.4986,863055.0
2019-04-02 15:30:00,11.17,11.2,11.17,11.18,1381044.0,9.4901,9.5156,9.4901,9.4986,1381044.0
2019-04-03 09:30:00,11.2,11.21,11.17,11.18,564127.0,9.5156,9.5241,9.4901,9.4986,564127.0
2019-04-03 10:00:00,11.18,11.19,11.16,11.19,302721.0,9.4986,9.5071,9.4816,9.5071,302721.0
2019-04-03 10:30:00,11.19,11.22,11.18,11.22,170781.0,9.5071,9.5326,9.4986,9.5326,170781.0
2019-04-03 11:00:00,11.22,11.25,11.2,11.24,429129.0,9.5326,9.5581,9.5156,9.5496,429129.0
2019-04-03 11:30:00,11.24,11.25,11.22,11.25,366888.0,9.5496,9.5581,9.5326,9.5581,366888.0
2019-04-03 12:00:00,11.25,11.25,11.23,11.24,228568.0,9.5581,9.5581,9.5411,9.5496,228568.0
2019-04-03 12:30:00,11.24,11.24,11.23,11.24,88321.0,9.5496,9.5496,9.5411,9.5496,88321.0
2019-04-03 13:00:00,11.23,11.24,11.23,11.24,165322.0,9.5411,9.5496,9.5411,9.5496,165322.0
2019-04-03 13:30:00,11.24,11.28,11.2,11.22,1950197.0,9.5496,9.5835,9.5156,9.5326,1950197.0
2019-04-03 14:00:00,11.22,11.24,11.21,11.22,414675.0,9.5326,9.5496,9.5241,9.5326,414675.0
2019-04-03 14:30:00,11.23,11.23,11.21,11.21,211533.0,9.5411,9.5411,9.5241,9.5241,211533.0
2019-04-03 15:00:00,11.22,11.23,11.2,11.23,537686.0,9.5326,9.5411,9.5156,9.5411,537686.0
2019-04-03 15:30:00,11.23,11.23,11.2,11.21,1473965.0,9.5411,9.5411,9.5156,9.5241,1473965.0
2019-04-04 09:30:00,11.09,11.15,11.09,11.1,680936.0,9.4221,9.4731,9.4221,9.4306,680936.0
2019-04-04 10:00:00,11.1,11.13,11.05,11.06,353302.0,9.4306,9.4561,9.3881,9.3966,353302.0
2019-04-04 10:30:00,11.05,11.08,11.03,11.07,534051.0,9.3881,9.4136,9.3711,9.4051,534051.0
2019-04-04 11:00:00,11.07,11.07,11.04,11.05,290090.0,9.4051,9.4051,9.3796,9.3881,290090.0
2019-04-04 11:30:00,11.04,11.05,11.03,11.04,206174.0,9.3796,9.3881,9.3711,9.3796,206174.0
2019-04-04 12:00:00,11.04,11.04,11.02,11.03,216370.0,9.3796,9.3796,9.3626,9.3711,216370.0
2019-04-04 12:30:00,11.02,11.03,11.0,11.02,377923.0,9.3626,9.3711,9.3457,9.3626,377923.0
2019-04-04 13:00:00,11.02,11.05,11.02,11.04,174197.0,9.3626,9.3881,9.3626,9.3796,174197.0
2019-04-04 13:30:00,11.04,11.05,11.03,11.05,87342.0,9.3796,9.3881,9.3711,9.3881,87342.0
2019-04-04 14:00:00,11.05,11.07,11.04,11.07,216898.0,9.3881,9.4051,9.3796,9.4051,216898.0
2019-04-04 14:30:00,11.07,11.08,11.06,11.08,126584.0,9.4051,9.4136,9.3966,9.4136,126584.0
2019-04-04 15:00:00,11.07,11.08,11.05,11.05,334914.0,9.4051,9.4136,9.3881,9.3881,334914.0
2019-04-04 15:30:00,11.05,11.08,11.05,11.07,860790.0,9.3881,9.4136,9.3881,9.4051,860790.0
2019-04-05 09:30:00,11.17,11.23,11.15,11.21,821157.0,9.4901,9.5411,9.4731,9.5241,821157.0
2019-04-05 10:00:00,11.22,11.31,11.21,11.29,1094315.0,9.5326,9.609,9.5241,9.592,1094315.0
2019-04-05 10:30:00,11.29,11.34,11.27,11.29,1118368.0,9.592,9.6345,9.575,9.592,1118368.0
2019-04-05 11:00:00,11.29,11.29,11.28,11.29,160861.0,9.592,9.592,9.5835,9.592,160861.0
2019-04-05 11:30:00,11.29,11.3,11.28,11.29,290529.0,9.592,9.6005,9.5835,9.592,290529.0
2019-04-05 12:00:00,11.29,11.31,11.28,11.31,249484.0,9.592,9.609,9.5835,9.609,249484.0
2019-04-05 12:30:00,11.31,11.33,11.3,11.32,571763.0,9.609,9.626,9.6005,9.6175,571763.0
2019-04-05 13:00:00,11.32,11.34,11.31,11.34,372944.0,9.6175,9.6345,9.609,9.6345,372944.0
2019-04-05 13:30:00,11.34,11.34,11.32,11.34,268330.0,9.6345,9.6345,9.6175,9.6345,268330.0
2019-04-05 14:00:00,11.34,11.36,11.31,11.32,1502950.0,9.6345,9.6515,9.609,9.6175,1502950.0
2019-04-05 14:30:00,11.32,11.33,11.3,11.33,338057.0,9.6175,9.626,9.6005,9.626,338057.0
2019-04-05 15:00:00,11.33,11.34,11.31,11.34,424852.0,9.626,9.6345,9.609,9.6345,424852.0
2019-04-05 15:30:00,11.34,11.35,11.31,11.32,1445606.0,9.6345,9.643,9.609,9.6175,1445606.0
2019-04-08 09:30:00,11.28,11.33,11.27,11.32,440916.0,9.5835,9.626,9.575,9.6175,440916.0
2019-04-08 10:00:00,11.33,11.38,11.31,11.34,648811.0,9.626,9.6685,9.609,9.6345,648811.0
2019-04-08 10:30:00,11.34,11.36,11.33,11.35,232718.0,9.6345,9.6515,9.626,9.643,232718.0
2019-04-08 11:00:00,11.35,11.35,11.33,11.33,189395.0,9.643,9.643,9.626,9.626,189395.0
2019-04-08 11:30:00,11.34,11.34,11.3,11.32,388214.0,9.6345,9.6345,9.6005,9.6175,388214.0
2019-04-08 12:00:00,11.32,11.33,11.31,11.33,265834.0,9.6175,9.626,9.609,9.626,265834.0
2019-04-08 12:30:00,11.33,11.36,11.32,11.34,253567.0,9.626,9.6515,9.6175,9.6345,253567.0
2019-04-08 13:00:00,11.34,11.34,11.33,11.33,77733.0,9.6345,9.6345,9.626,9.626,77733.0
2019-04-08 13:30:00,11.34,11.35,11.33,11.34,177341.0,9.6345,9.643,9.626,9.6345,177341.0
2019-04-08 14:00:00,11.34,11.34,11.32,11.33,138111.0,9.6345,9.6345,9.6175,9.626,138111.0
2019-04-08 14:30:00,11.32,11.33,11.3,11.31,289349.0,9.6175,9.626,9.6005,9.609,289349.0
2019-04-08 15:00:00,11.3,11.32,11.29,11.31,395398.0,9.6005,9.6175,9.592,9.609,395398.0
2019-04-08 15:30:00,11.31,11.32,11.29,11.32,861314.0,9.609,9.6175,9.592,9.6175,861314.0
2019-04-09 09:30:00,11.23,11.26,11.19,11.19,886501.0,9.5411,9.5666,9.5071,9.5071,886501.0
2019-04-09 10:00:00,11.2,11.24,11.19,11.23,788578.0,9.5156,9.5496,9.5071,9.5411,788578.0
2019-04-09 10:30:00,11.23,11.23,11.2,11.22,335383.0,9.5411,9.5411,9.5156,9.5326,335383.0
2019-04-09 11:00:00,11.22,11.24,11.21,11.23,605163.0,9.5326,9.5496,9.5241,9.5411,605163.0
2019-04-09 11:30:00,11.23,11.23,11.19,11.21,451669.0,9.5411,9.5411,9.5071,9.5241,451669.0
2019-04-09 12:00:00,11.21,11.22,11.19,11.19,200498.0,9.5241,9.5326,9.5071,9.5071,200498.0
2019-04-09 12:30:00,11.19,11.2,11.18,11.19,199277.0,9.5071,9.5156,9.4986,9.5071,199277.0
2019-04-09 13:00:00,11.18,11.24,11.18,11.21,2596747.0,9.4986,9.5496,9.4986,9.5241,2596747.0
2019-04-09 13:30:00,11.21,11.23,11.19,11.2,1561491.0,9.5241,9.5411,9.5071,9.5156,1561491.0
2019-04-09 14:00:00,11.2,11.21,11.17,11.2,684650.0,9.5156,9.5241,9.4901,9.5156,684650.0
2019-04-09 14:30:00,11.2,11.22,11.19,11.21,1093645.0,9.5156,9.5326,9.5071,9.5241,1093645.0
2019-04-09 15:00:00,11.21,11.23,11.16,11.2,2353978.0,9.5241,9.5411,9.4816,9.5156,2353978.0
2019-04-09 15:30:00,11.2,11.21,11.14,11.15,3452511.0,9.5156,9.5241,9.4646,9.4731,3452511.0
2019-04-10 09:30:00,11.12,11.17,11.07,11.08,1544795.0,9.4476,9.4901,9.4051,9.4136,1544795.0
2019-04-10 10:00:00,11.08,11.11,11.06,11.06,714656.0,9.4136,9.4391,9.3966,9.3966,714656.0
2019-04-10 10:30:00,11.07,11.11,11.06,11.1,685395.0,9.4051,9.4391,9.3966,9.4306,685395.0
2019-04-10 11:00:00,11.1,11.12,11.09,11.12,592516.0,9.4306,9.4476,9.4221,9.4476,592516.0
2019-04-10 11:30:00,11.12,11.12,11.04,11.05,1584330.0,9.4476,9.4476,9.3796,9.3881,1584330.0
2019-04-10 12:00:00,11.05,11.08,11.05,11.08,201453.0,9.3881,9.4136,9.3881,9.4136,201453.0
2019-04-10 12:30:00,11.08,11.08,11.07,11.08,144996.0,9.4136,9.4136,9.4051,9.4136,144996.0
2019-04-10 13:00:00,11.08,11.08,11.06,11.08,687465.0,9.4136,9.4136,9.3966,9.4136,687465.0
2019-04-10 13:30:00,11.08,11.08,11.05,11.06,713152.0,9.4136,9.4136,9.3881,9.3966,713152.0
2019-04-10 14:00:00,11.07,11.07,11.04,11.07,1274577.0,9.4051,9.4051,9.3796,9.4051,1274577.0
2019-04-10 14:30:00,11.07,11.08,11.06,11.07,829641.0,9.4051,9.4136,9.3966,9.4051,829641.0
2019-04-10 15:00:00,11.07,11.11,11.06,11.09,1587863.0,9.4051,9.4391,9.3966,9.4221,1587863.0
2019-04-10 15:30:00,11.09,11.09,11.05,11.08,3149618.0,9.4221,9.4221,9.3881,9.4136,3149618.0
2019-04-11 09:30:00,11.05,11.07,11.02,11.02,1054883.0,9.3881,9.4051,9.3626,9.3626,1054883.0
2019-04-11 10:00:00,11.02,11.03,10.96,11.03,2091842.0,9.3626,9.3711,9.3117,9.3711,2091842.0
2019-04-11 10:30:00,11.03,11.04,11.0,11.03,1818860.0,9.3711,9.3796,9.3457,9.3711,1818860.0
2019-04-11 11:00:00,11.04,11.04,11.0,11.02,2665312.0,9.3796,9.3796,9.3457,9.3626,2665312.0
2019-04-11 11:30:00,11.02,11.02,10.97,10.99,1611178.0,9.3626,9.3626,9.3202,9.3372,1611178.0
2019-04-11 12:00:00,10.99,11.0,10.97,10.99,345599.0,9.3372,9.3457,9.3202,9.3372,345599.0
2019-04-11 12:30:00,10.98,10.99,10.95,10.95,828589.0,9.3287,9.3372,9.3032,9.3032,828589.0
2019-04-11 13:00:00,10.96,10.97,10.94,10.96,630565.0,9.3117,9.3202,9.2947,9.3117,630565.0
2019-04-11 13:30:00,10.96,10.96,10.92,10.95,665737.0,9.3117,9.3117,9.2777,9.3032,665737.0
2019-04-11 14:00:00,10.95,10.95,10.92,10.94,1108596.0,9.3032,9.3032,9.2777,9.2947,1108596.0
2019-04-11 14:30:00,10.94,10.95,10.9,10.94,1214191.0,9.2947,9.3032,9.2607,9.2947,1214191.0
2019-04-11 15:00:00,10.94,10.95,10.92,10.93,1365721.0,9.2947,9.3032,9.2777,9.2862,1365721.0
2019-04-11 15:30:00,10.93,10.99,10.9,10.98,3399973.0,9.2862,9.3372,9.2607,9.3287,3399973.0
2019-04-12 09:30:00,10.6,10.6,10.54,10.56,3772996.0,9.0058,9.0058,8.9548,8.9718,3772996.0
2019-04-12 10:00:00,10.56,10.63,10.56,10.6,2460990.0,8.9718,9.0313,8.9718,9.0058,2460990.0
2019-04-12 10:30:00,10.59,10.61,10.45,10.51,2324577.0,8.9973,9.0143,8.8784,8.9293,2324577.0
2019-04-12 11:00:00,10.51,10.57,10.48,10.55,1563958.0,8.9293,8.9803,8.9039,8.9633,1563958.0
2019-04-12 11:30:00,10.54,10.57,10.51,10.54,646200.0,8.9548,8.9803,8.9293,8.9548,646200.0
2019-04-12 12:00:00,10.54,10.57,10.52,10.54,1546027.0,8.9548,8.9803,8.9378,8.9548,1546027.0
2019-04-12 12:30:00,10.54,10.58,10.53,10.58,2172279.0,8.9548,8.9888,8.9463,8.9888,2172279.0
2019-04-12 13:00:00,10.58,10.67,10.57,10.67,1591544.0,8.9888,9.0653,8.9803,9.0653,1591544.0
2019-04-12 13:30:00,10.67,10.71,10.63,10.63,2249203.0,9.0653,9.0993,9.0313,9.0313,2249203.0
2019-04-12 14:00:00,10.63,10.67,10.59,10.59,935105.0,9.0313,9.0653,8.9973,8.9973,935105.0
2019-04-12 14:30:00,10.6,10.66,10.55,10.58,2305003.0,9.0058,9.0568,8.9633,8.9888,2305003.0
2019-04-12 15:00:00,10.57,10.59,10.54,10.54,1176684.0,8.9803,8.9973,8.9548,8.9548,1176684.0
2019-04-12 15:30:00,10.55,10.58,10.53,10.56,2477312.0,8.9633,8.9888,8.9463,8.9718,2477312.0
2019-04-15 09:30:00,10.61,10.61,10.5,10.52,3121479.0,9.0143,9.0143,8.9209,8.9378,3121479.0
2019-04-15 10:00:00,10.52,10.55,10.5,10.53,1695962.0,8.9378,8.9633,8.9209,8.9463,1695962.0
2019-04-15 10:30:00,10.53,10.54,10.5,10.5,1404707.0,8.9463,8.9548,8.9209,8.9209,1404707.0
2019-04-15 11:00:00,10.51,10.55,10.5,10.54,1410527.0,8.9293,8.9633,8.9209,8.9548,1410527.0
2019-04-15 11:30:00,10.54,10.56,10.53,10.55,451254.0,8.9548,8.9718,8.9463,8.9633,451254.0
2019-04-15 12:00:00,10.55,10.56,10.54,10.55,352950.0,8.9633,8.9718,8.9548,8.9633,352950.0
2019-04-15 12:30:00,10.55,10.56,10.52,10.54,747193.0,8.9633,8.9718,8.9378,8.9548,747193.0
2019-04-15 13:00:00,10.54,10.54,10.53,10.54,211250.0,8.9548,8.9548,8.9463,8.9548,211250.0
2019-04-15 13:30:00,10.53,10.57,10.53,10.54,563733.0,8.9463,8.9803,8.9463,8.9548,563733.0
2019-04-15 14:00:00,10.54,10.55,10.53,10.55,364538.0,8.9548,8.9633,8.9463,8.9633,364538.0
2019-04-15 14:30:00,10.54,10.58,10.53,10.55,1046051.0,8.9548,8.9888,8.9463,8.9633,1046051.0
2019-04-15 15:00:00,10.55,10.58,10.54,10.54,1044419.0,8.9633,8.9888,8.9548,8.9548,1044419.0
2019-04-15 15:30:00,10.54,10.57,10.54,10.56,2113557.0,8.9548,8.9803,8.9548,8.9718,2113557.0
2019-04-16 09:30:00,10.56,10.57,10.46,10.5,2700191.0,8.9718,8.9803,8.8869,8.9209,2700191.0
2019-04-16 10:00:00,10.5,10.5,10.42,10.43,1886773.0,8.9209,8.9209,8.8529,8.8614,1886773.0
2019-04-16 10:30:00,10.43,10.44,10.39,10.44,1631986.0,8.8614,8.8699,8.8274,8.8699,1631986.0
2019-04-16 11:00:00,10.44,10.46,10.42,10.44,1221482.0,8.8699,8.8869,8.8529,8.8699,1221482.0
2019-04-16 11:30:00,10.44,10.48,10.43,10.43,1705835.0,8.8699,8.9039,8.8614,8.8614,1705835.0
2019-04-16 12:00:00,10.43,10.49,10.43,10.46,1188465.0,8.8614,8.9124,8.8614,8.8869,1188465.0
2019-04-16 12:30:00,10.46,10.49,10.44,10.46,767209.0,8.8869,8.9124,8.8699,8.8869,767209.0
2019-04-16 13:00:00,10.46,10.48,10.42,10.42,882145.0,8.8869,8.9039,8.8529,8.8529,882145.0
2019-04-16 13:30:00,10.43,10.46,10.42,10.45,772029.0,8.8614,8.8869,8.8529,8.8784,772029.0
2019-04-16 14:00:00,10.45,10.46,10.41,10.43,1542923.0,8.8784,8.8869,8.8444,8.8614,1542923.0
2019-04-16 14:30:00,10.43,10.45,10.4,10.42,1401950.0,8.8614,8.8784,8.8359,8.8529,1401950.0
2019-04-16 15:00:00,10.42,10.44,10.39,10.39,1291409.0,8.8529,8.8699,8.8274,8.8274,1291409.0
2019-04-16 15:30:00,10.39,10.41,10.36,10.38,2536436.0,8.8274,8.8444,8.8019,8.8189,2536436.0
2019-04-17 09:30:00,10.42,10.45,10.38,10.38,868091.0,8.8529,8.8784,8.8189,8.8189,868091.0
2019-04-17 10:00:00,10.38,10.41,10.37,10.38,775819.0,8.8189,8.8444,8.8104,8.8189,775819.0
2019-04-17 10:30:00,10.38,10.46,10.38,10.43,887616.0,8.8189,8.8869,8.8189,8.8614,887616.0
2019-04-17 11:00:00,10.42,10.44,10.4,10.41,348405.0,8.8529,8.8699,8.8359,8.8444,348405.0
2019-04-17 11:30:00,10.4,10.44,10.39,10.41,516978.0,8.8359,8.8699,8.8274,8.8444,516978.0
2019-04-17 12:00:00,10.41,10.43,10.4,10.43,344590.0,8.8444,8.8614,8.8359,8.8614,344590.0
2019-04-17 12:30:00,10.42,10.44,10.41,10.44,551229.0,8.8529,8.8699,8.8444,8.8699,551229.0
2019-04-17 13:00:00,10.44,10.45,10.41,10.42,683603.0,8.8699,8.8784,8.8444,8.8529,683603.0
2019-04-17 13:30:00,10.42,10.44,10.41,10.42,307547.0,8.8529,8.8699,8.8444,8.8529,307547.0
2019-04-17 14:00:00,10.42,10.43,10.4,10.41,426141.0,8.8529,8.8614,8.8359,8.8444,426141.0
2019-04-17 14:30:00,10.41,10.45,10.4,10.42,783934.0,8.8444,8.8784,8.8359,8.8529,783934.0
2019-04-17 15:00:00,10.43,10.44,10.41,10.42,1086507.0,8.8614,8.8699,8.8444,8.8529,1086507.0
2019-04-17 15:30:00,10.42,10.44,10.41,10.42,1701784.0,8.8529,8.8699,8.8444,8.8529,1701784.0
2019-04-18 09:30:00,10.45,10.49,10.41,10.42,487374.0,8.8784,8.9124,8.8444,8.8529,487374.0
2019-04-18 10:00:00,10.41,10.43,10.36,10.36,750734.0,8.8444,8.8614,8.8019,8.8019,750734.0
2019-04-18 10:30:00,10.36,10.4,10.36,10.4,353911.0,8.8019,8.8359,8.8019,8.8359,353911.0
2019-04-18 11:00:00,10.4,10.4,10.37,10.38,370778.0,8.8359,8.8359,8.8104,8.8189,370778.0
2019-04-18 11:30:00,10.38,10.4,10.37,10.4,468671.0,8.8189,8.8359,8.8104,8.8359,468671.0
2019-04-18 12:00:00,10.4,10.4,10.38,10.38,1091446.0,8.8359,8.8359,8.8189,8.8189,1091446.0
2019-04-18 12:30:00,10.39,10.39,10.33,10.36,3581173.0,8.8274,8.8274,8.7764,8.8019,3581173.0
2019-04-18 13:00:00,10.36,10.38,10.33,10.38,1619902.0,8.8019,8.8189,8.7764,8.8189,1619902.0
2019-04-18 13:30:00,10.38,10.39,10.35,10.38,1204723.0,8.8189,8.8274,8.7934,8.8189,1204723.0
2019-04-18 14:00:00,10.38,10.39,10.37,10.37,1375590.0,8.8189,8.8274,8.8104,8.8104,1375590.0
2019-04-18 14:30:00,10.37,10.4,10.36,10.37,1396859.0,8.8104,8.8359,8.8019,8.8104,1396859.0
2019-04-18 15:00:00,10.37,10.4,10.36,10.38,2044266.0,8.8104,8.8359,8.8019,8.8189,2044266.0
2019-04-18 15:30:00,10.38,10.39,10.35,10.39,2606344.0,8.8189,8.8274,8.7934,8.8274,2606344.0
2019-04-22 09:30:00,10.44,10.46,10.39,10.44,1171447.0,8.8699,8.8869,8.8274,8.8699,1171447.0
2019-04-22 10:00:00,10.44,10.47,10.42,10.44,537795.0,8.8699,8.8954,8.8529,8.8699,537795.0
2019-04-22 10:30:00,10.44,10.46,10.43,10.46,215915.0,8.8699,8.8869,8.8614,8.8869,215915.0
2019-04-22 11:00:00,10.46,10.46,10.42,10.45,533288.0,8.8869,8.8869,8.8529,8.8784,533288.0
2019-04-22 11:30:00,10.45,10.46,10.44,10.45,577878.0,8.8784,8.8869,8.8699,8.8784,577878.0
2019-04-22 12:00:00,10.45,10.46,10.43,10.44,265299.0,8.8784,8.8869,8.8614,8.8699,265299.0
2019-04-22 12:30:00,10.44,10.45,10.43,10.45,179815.0,8.8699,8.8784,8.8614,8.8784,179815.0
2019-04-22 13:00:00,10.45,10.45,10.43,10.44,97117.0,8.8784,8.8784,8.8614,8.8699,97117.0
2019-04-22 13:30:00,10.44,10.45,10.43,10.44,353985.0,8.8699,8.8784,8.8614,8.8699,353985.0
2019-04-22 14:00:00,10.44,10.46,10.43,10.45,587605.0,8.8699,8.8869,8.8614,8.8784,587605.0
2019-04-22 14:30:00,10.45,10.45,10.44,10.45,235933.0,8.8784,8.8784,8.8699,8.8784,235933.0
2019-04-22 15:00:00,10.45,10.45,10.44,10.45,665860.0,8.8784,8.8784,8.8699,8.8784,665860.0
2019-04-22 15:30:00,10.45,10.47,10.44,10.46,1490423.0,8.8784,8.8954,8.8699,8.8869,1490423.0
2019-04-23 09:30:00,10.48,10.63,10.47,10.61,3088236.0,8.9039,9.0313,8.8954,9.0143,3088236.0
2019-04-23 10:00:00,10.61,10.64,10.59,10.6,2138702.0,9.0143,9.0398,8.9973,9.0058,2138702.0
2019-04-23 10:30:00,10.6,10.61,10.58,10.59,568484.0,9.0058,9.0143,8.9888,8.9973,568484.0
2019-04-23 11:00:00,10.59,10.62,10.58,10.61,656805.0,8.9973,9.0228,8.9888,9.0143,656805.0
2019-04-23 11:30:00,10.61,10.64,10.59,10.61,782895.0,9.0143,9.0398,8.9973,9.0143,782895.0
2019-04-23 12:00:00,10.61,10.61,10.57,10.59,472652.0,9.0143,9.0143,8.9803,8.9973,472652.0
2019-04-23 12:30:00,10.59,10.59,10.55,10.57,498611.0,8.9973,8.9973,8.9633,8.9803,498611.0
2019-04-23 13:00:00,10.56,10.57,10.55,10.57,294225.0,8.9718,8.9803,8.9633,8.9803,294225.0
2019-04-23 13:30:00,10.57,10.57,10.53,10.54,586198.0,8.9803,8.9803,8.9463,8.9548,586198.0
2019-04-23 14:00:00,10.54,10.55,10.53,10.53,431656.0,8.9548,8.9633,8.9463,8.9463,431656.0
2019-04-23 14:30:00,10.53,10.56,10.52,10.52,494261.0,8.9463,8.9718,8.9378,8.9378,494261.0
2019-04-23 15:00:00,10.52,10.55,10.52,10.54,503328.0,8.9378,8.9633,8.9378,8.9548,503328.0
2019-04-23 15:30:00,10.54,10.55,10.52,10.54,2066933.0,8.9548,8.9633,8.9378,8.9548,2066933.0
2019-04-24 09:30:00,10.62,10.7,10.61,10.64,2216973.0,9.0228,9.0908,9.0143,9.0398,2216973.0
2019-04-24 10:00:00,10.64,10.65,10.62,10.63,1075769.0,9.0398,9.0483,9.0228,9.0313,1075769.0
2019-04-24 10:30:00,10.63,10.66,10.62,10.63,640174.0,9.0313,9.0568,9.0228,9.0313,640174.0
2019-04-24 11:00:00,10.63,10.64,10.63,10.63,239767.0,9.0313,9.0398,9.0313,9.0313,239767.0
2019-04-24 11:30:00,10.63,10.65,10.6,10.63,1113129.0,9.0313,9.0483,9.0058,9.0313,1113129.0
2019-04-24 12:00:00,10.63,10.64,10.6,10.62,348781.0,9.0313,9.0398,9.0058,9.0228,348781.0
2019-04-24 12:30:00,10.62,10.63,10.59,10.6,268901.0,9.0228,9.0313,8.9973,9.0058,268901.0
2019-04-24 13:00:00,10.6,10.63,10.59,10.61,918625.0,9.0058,9.0313,8.9973,9.0143,918625.0
2019-04-24 13:30:00,10.61,10.63,10.58,10.59,407063.0,9.0143,9.0313,8.9888,8.9973,407063.0
2019-04-24 14:00:00,10.59,10.61,10.58,10.6,872771.0,8.9973,9.0143,8.9888,9.0058,872771.0
2019-04-24 14:30:00,10.6,10.61,10.58,10.59,533864.0,9.0058,9.0143,8.9888,8.9973,533864.0
2019-04-24 15:00:00,10.59,10.62,10.58,10.59,657289.0,8.9973,9.0228,8.9888,8.9973,657289.0
2019-04-24 15:30:00,10.59,10.59,10.56,10.58,1771570.0,8.9973,8.9973,8.9718,8.9888,1771570.0
2019-04-25 09:30:00,10.57,10.57,10.42,10.44,1291906.0,8.9803,8.9803,8.8529,8.8699,1291906.0
2019-04-25 10:00:00,10.44,10.44,10.4,10.43,385458.0,8.8699,8.8699,8.8359,8.8614,385458.0
2019-04-25 10:30:00,10.43,10.47,10.4,10.46,702872.0,8.8614,8.8954,8.8359,8.8869,702872.0
2019-04-25 11:00:00,10.47,10.49,10.45,10.47,299981.0,8.8954,8.9124,8.8784,8.8954,299981.0
2019-04-25 11:30:00,10.47,10.51,10.47,10.48,448806.0,8.8954,8.9293,8.8954,8.9039,448806.0
2019-04-25 12:00:00,10.48,10.49,10.46,10.46,371422.0,8.9039,8.9124,8.8869,8.8869,371422.0
2019-04-25 12:30:00,10.46,10.49,10.46,10.49,256348.0,8.8869,8.9124,8.8869,8.9124,256348.0
2019-04-25 13:00:00,10.49,10.49,10.46,10.47,192694.0,8.9124,8.9124,8.8869,8.8954,192694.0
2019-04-25 13:30:00,10.48,10.49,10.47,10.49,132053.0,8.9039,8.9124,8.8954,8.9124,132053.0
2019-04-25 14:00:00,10.48,10.49,10.47,10.49,217976.0,8.9039,8.9124,8.8954,8.9124,217976.0
2019-04-25 14:30:00,10.49,10.52,10.48,10.5,909476.0,8.9124,8.9378,8.9039,8.9209,909476.0
2019-04-25 15:00:00,10.5,10.52,10.49,10.52,403181.0,8.9209,8.9378,8.9124,8.9378,403181.0
2019-04-25 15:30:00,10.52,10.52,10.5,10.51,971590.0,8.9378,8.9378,8.9209,8.9293,971590.0
2019-04-26 09:30:00,10.64,10.68,10.56,10.57,716153.0,9.0398,9.0738,8.9718,8.9803,716153.0
2019-04-26 10:00:00,10.58,10.61,10.56,10.59,339601.0,8.9888,9.0143,8.9718,8.9973,339601.0
2019-04-26 10:30:00,10.6,10.62,10.59,10.62,278334.0,9.0058,9.0228,8.9973,9.0228,278334.0
2019-04-26 11:00:00,10.62,10.63,10.59,10.6,273179.0,9.0228,9.0313,8.9973,9.0058,273179.0
2019-04-26 11:30:00,10.59,10.61,10.59,10.61,214335.0,8.9973,9.0143,8.9973,9.0143,214335.0
2019-04-26 12:00:00,10.61,10.64,10.6,10.63,218532.0,9.0143,9.0398,9.0058,9.0313,218532.0
2019-04-26 12:30:00,10.64,10.64,10.62,10.63,147674.0,9.0398,9.0398,9.0228,9.0313,147674.0
2019-04-26 13:00:00,10.63,10.64,10.62,10.63,185137.0,9.0313,9.0398,9.0228,9.0313,185137.0
2019-04-26 13:30:00,10.64,10.64,10.63,10.63,126645.0,9.0398,9.0398,9.0313,9.0313,126645.0
2019-04-26 14:00:00,10.63,10.66,10.62,10.66,441355.0,9.0313,9.0568,9.0228,9.0568,441355.0
2019-04-26 14:30:00,10.66,10.66,10.65,10.65,113402.0,9.0568,9.0568,9.0483,9.0483,113402.0
2019-04-26 15:00:00,10.65,10.66,10.62,10.66,396245.0,9.0483,9.0568,9.0228,9.0568,396245.0
2019-04-26 15:30:00,10.66,10.67,10.65,10.65,1184926.0,9.0568,9.0653,9.0483,9.0483,1184926.0
2019-04-29 09:30:00,10.69,10.77,10.66,10.73,791814.0,9.0823,9.1502,9.0568,9.1163,791814.0
2019-04-29 10:00:00,10.73,10.74,10.67,10.69,632305.0,9.1163,9.1248,9.0653,9.0823,632305.0
2019-04-29 10:30:00,10.69,10.71,10.66,10.68,232050.0,9.0823,9.0993,9.0568,9.0738,232050.0
2019-04-29 11:00:00,10.67,10.7,10.67,10.67,420801.0,9.0653,9.0908,9.0653,9.0653,420801.0
2019-04-29 11:30:00,10.68,10.69,10.66,10.68,340936.0,9.0738,9.0823,9.0568,9.0738,340936.0
2019-04-29 12:00:00,10.68,10.69,10.66,10.69,348155.0,9.0738,9.0823,9.0568,9.0823,348155.0
2019-04-29 12:30:00,10.69,10.7,10.68,10.7,261500.0,9.0823,9.0908,9.0738,9.0908,261500.0
2019-04-29 13:00:00,10.7,10.75,10.69,10.74,312825.0,9.0908,9.1333,9.0823,9.1248,312825.0
2019-04-29 13:30:00,10.74,10.75,10.73,10.74,547076.0,9.1248,9.1333,9.1163,9.1248,547076.0
2019-04-29 14:00:00,10.74,10.78,10.73,10.77,466477.0,9.1248,9.1587,9.1163,9.1502,466477.0
2019-04-29 14:30:00,10.77,10.78,10.75,10.76,427506.0,9.1502,9.1587,9.1333,9.1417,427506.0
2019-04-29 15:00:00,10.76,10.78,10.75,10.76,371919.0,9.1417,9.1587,9.1333,9.1417,371919.0
2019-04-29 15:30:00,10.76,10.76,10.74,10.74,1188262.0,9.1417,9.1417,9.1248,9.1248,1188262.0
2019-04-30 09:30:00,10.82,10.88,10.82,10.83,1119936.0,9.1927,9.2437,9.1927,9.2012,1119936.0
2019-04-30 10:00:00,10.83,10.83,10.8,10.8,337477.0,9.2012,9.2012,9.1757,9.1757,337477.0
2019-04-30 10:30:00,10.81,10.82,10.8,10.8,429116.0,9.1842,9.1927,9.1757,9.1757,429116.0
2019-04-30 11:00:00,10.8,10.81,10.78,10.81,469781.0,9.1757,9.1842,9.1587,9.1842,469781.0
2019-04-30 11:30:00,10.8,10.81,10.8,10.8,301015.0,9.1757,9.1842,9.1757,9.1757,301015.0
2019-04-30 12:00:00,10.8,10.81,10.8,10.8,292427.0,9.1757,9.1842,9.1757,9.1757,292427.0
2019-04-30 12:30:00,10.8,10.81,10.78,10.79,698325.0,9.1757,9.1842,9.1587,9.1672,698325.0
2019-04-30 13:00:00,10.79,10.79,10.76,10.78,801400.0,9.1672,9.1672,9.1417,9.1587,801400.0
2019-04-30 13:30:00,10.78,10.81,10.77,10.79,348154.0,9.1587,9.1842,9.1502,9.1672,348154.0
2019-04-30 14:00:00,10.79,10.79,10.75,10.76,339415.0,9.1672,9.1672,9.1333,9.1417,339415.0
2019-04-30 14:30:00,10.76,10.8,10.75,10.78,392273.0,9.1417,9.1757,9.1333,9.1587,392273.0
2019-04-30 15:00:00,10.78,10.79,10.76,10.76,590021.0,9.1587,9.1672,9.1417,9.1417,590021.0
2019-04-30 15:30:00,10.77,10.78,10.75,10.77,1380874.0,9.1502,9.1587,9.1333,9.1502,1380874.0
2019-05-01 09:30:00,10.81,10.82,10.79,10.8,781951.0,9.1842,9.1927,9.1672,9.1757,781951.0
2019-05-01 10:00:00,10.8,10.84,10.79,10.82,256905.0,9.1757,9.2097,9.1672,9.1927,256905.0
2019-05-01 10:30:00,10.82,10.85,10.81,10.84,338312.0,9.1927,9.2182,9.1842,9.2097,338312.0
2019-05-01 11:00:00,10.84,10.86,10.83,10.86,593321.0,9.2097,9.2267,9.2012,9.2267,593321.0
2019-05-01 11:30:00,10.86,10.88,10.85,10.87,361181.0,9.2267,9.2437,9.2182,9.2352,361181.0
2019-05-01 12:00:00,10.87,10.88,10.84,10.85,341074.0,9.2352,9.2437,9.2097,9.2182,341074.0
2019-05-01 12:30:00,10.85,10.85,10.82,10.84,554120.0,9.2182,9.2182,9.1927,9.2097,554120.0
2019-05-01 13:00:00,10.84,10.85,10.81,10.81,476317.0,9.2097,9.2182,9.1842,9.1842,476317.0
2019-05-01 13:30:00,10.81,10.82,10.79,10.81,776389.0,9.1842,9.1927,9.1672,9.1842,776389.0
2019-05-01 14:00:00,10.81,10.83,10.8,10.81,639279.0,9.1842,9.2012,9.1757,9.1842,639279.0
2019-05-01 14:30:00,10.81,10.82,10.77,10.79,910306.0,9.1842,9.1927,9.1502,9.1672,910306.0
2019-05-01 15:00:00,10.78,10.79,10.76,10.79,1010166.0,9.1587,9.1672,9.1417,9.1672,1010166.0
2019-05-01 15:30:00,10.79,10.81,10.76,10.76,1798316.0,9.1672,9.1842,9.1417,9.1417,1798316.0
2019-05-02 09:30:00,10.64,10.66,10.6,10.65,560530.0,9.0398,9.0568,9.0058,9.0483,560530.0
2019-05-02 10:00:00,10.64,10.69,10.64,10.67,628816.0,9.0398,9.0823,9.0398,9.0653,628816.0
2019-05-02 10:30:00,10.67,10.68,10.66,10.68,408277.0,9.0653,9.0738,9.0568,9.0738,408277.0
2019-05-02 11:00:00,10.68,10.68,10.63,10.65,425961.0,9.0738,9.0738,9.0313,9.0483,425961.0
2019-05-02 11:30:00,10.65,10.66,10.59,10.6,417566.0,9.0483,9.0568,8.9973,9.0058,417566.0
2019-05-02 12:00:00,10.6,10.65,10.6,10.65,364743.0,9.0058,9.0483,9.0058,9.0483,364743.0
2019-05-02 12:30:00,10.65,10.66,10.64,10.65,392933.0,9.0483,9.0568,9.0398,9.0483,392933.0
2019-05-02 13:00:00,10.65,10.68,10.64,10.67,334407.0,9.0483,9.0738,9.0398,9.0653,334407.0
2019-05-02 13:30:00,10.68,10.7,10.67,10.7,227638.0,9.0738,9.0908,9.0653,9.0908,227638.0
2019-05-02 14:00:00,10.69,10.72,10.68,10.69,572348.0,9.0823,9.1078,9.0738,9.0823,572348.0
2019-05-02 14:30:00,10.69,10.7,10.65,10.67,447008.0,9.0823,9.0908,9.0483,9.0653,447008.0
2019-05-02 15:00:00,10.68,10.69,10.66,10.68,604315.0,9.0738,9.0823,9.0568,9.0738,604315.0
2019-05-02 15:30:00,10.68,10.69,10.47,10.57,6484971.0,9.0738,9.0823,8.8954,8.9803,6484971.0
2019-05-03 09:30:00,10.56,10.56,10.33,10.36,4854526.0,8.9718,8.9718,8.7764,8.8019,4854526.0
2019-05-03 10:00:00,10.36,10.36,10.07,10.21,7788826.0,8.8019,8.8019,8.5555,8.6745,7788826.0
2019-05-03 10:30:00,10.21,10.31,10.2,10.29,1548688.0,8.6745,8.7594,8.666,8.7424,1548688.0
2019-05-03 11:00:00,10.29,10.33,10.25,10.26,1134082.0,8.7424,8.7764,8.7085,8.7169,1134082.0
2019-05-03 11:30:00,10.25,10.3,10.25,10.27,2063647.0,8.7085,8.7509,8.7085,8.7254,2063647.0
2019-05-03 12:00:00,10.26,10.27,10.21,10.24,1056187.0,8.7169,8.7254,8.6745,8.7,1056187.0
2019-05-03 12:30:00,10.23,10.24,10.18,10.19,1016938.0,8.6915,8.7,8.649,8.6575,1016938.0
2019-05-03 13:00:00,10.2,10.27,10.19,10.27,1380386.0,8.666,8.7254,8.6575,8.7254,1380386.0
2019-05-03 13:30:00,10.27,10.29,10.25,10.27,986588.0,8.7254,8.7424,8.7085,8.7254,986588.0
2019-05-03 14:00:00,10.26,10.29,10.25,10.27,808483.0,8.7169,8.7424,8.7085,8.7254,808483.0
2019-05-03 14:30:00,10.28,10.29,10.25,10.28,1167827.0,8.7339,8.7424,8.7085,8.7339,1167827.0
2019-05-03 15:00:00,10.28,10.3,10.26,10.29,1315555.0,8.7339,8.7509,8.7169,8.7424,1315555.0
2019-05-03 15:30:00,10.29,10.35,10.28,10.33,3286379.0,8.7424,8.7934,8.7339,8.7764,3286379.0
2019-05-06 09:30:00,10.31,10.45,10.31,10.41,1712785.0,8.7594,8.8784,8.7594,8.8444,1712785.0
2019-05-06 10:00:00,10.41,10.45,10.39,10.43,778493.0,8.8444,8.8784,8.8274,8.8614,778493.0
2019-05-06 10:30:00,10.43,10.46,10.41,10.45,460158.0,8.8614,8.8869,8.8444,8.8784,460158.0
2019-05-06 11:00:00,10.45,10.46,10.42,10.46,566369.0,8.8784,8.8869,8.8529,8.8869,566369.0
2019-05-06 11:30:00,10.46,10.49,10.43,10.45,691696.0,8.8869,8.9124,8.8614,8.8784,691696.0
2019-05-06 12:00:00,10.45,10.47,10.44,10.46,830614.0,8.8784,8.8954,8.8699,8.8869,830614.0
2019-05-06 12:30:00,10.46,10.47,10.45,10.46,503352.0,8.8869,8.8954,8.8784,8.8869,503352.0
2019-05-06 13:00:00,10.47,10.5,10.45,10.48,1235955.0,8.8954,8.9209,8.8784,8.9039,1235955.0
2019-05-06 13:30:00,10.48,10.49,10.46,10.47,406180.0,8.9039,8.9124,8.8869,8.8954,406180.0
2019-05-06 14:00:00,10.47,10.5,10.47,10.49,241179.0,8.8954,8.9209,8.8954,8.9124,241179.0
2019-05-06 14:30:00,10.49,10.52,10.48,10.51,1080799.0,8.9124,8.9378,8.9039,8.9293,1080799.0
2019-05-06 15:00:00,10.51,10.51,10.46,10.47,1306855.0,8.9293,8.9293,8.8869,8.8954,1306855.0
2019-05-06 15:30:00,10.47,10.5,10.44,10.45,2166300.0,8.8954,8.9209,8.8699,8.8784,2166300.0
2019-05-07 09:30:00,10.44,10.46,10.34,10.36,1782906.0,8.8699,8.8869,8.7849,8.8019,1782906.0
2019-05-07 10:00:00,10.37,10.38,10.3,10.32,1664565.0,8.8104,8.8189,8.7509,8.7679,1664565.0
2019-05-07 10:30:00,10.32,10.34,10.29,10.34,1714094.0,8.7679,8.7849,8.7424,8.7849,1714094.0
2019-05-07 11:00:00,10.33,10.36,10.31,10.33,975575.0,8.7764,8.8019,8.7594,8.7764,975575.0
2019-05-07 11:30:00,10.33,10.34,10.31,10.33,1335899.0,8.7764,8.7849,8.7594,8.7764,1335899.0
2019-05-07 12:00:00,10.33,10.36,10.32,10.35,443532.0,8.7764,8.8019,8.7679,8.7934,443532.0
2019-05-07 12:30:00,10.35,10.36,10.33,10.33,389106.0,8.7934,8.8019,8.7764,8.7764,389106.0
2019-05-07 13:00:00,10.33,10.34,10.31,10.31,302139.0,8.7764,8.7849,8.7594,8.7594,302139.0
2019-05-07 13:30:00,10.31,10.35,10.3,10.34,699577.0,8.7594,8.7934,8.7509,8.7849,699577.0
2019-05-07 14:00:00,10.34,10.35,10.31,10.31,382871.0,8.7849,8.7934,8.7594,8.7594,382871.0
2019-05-07 14:30:00,10.31,10.33,10.31,10.32,371910.0,8.7594,8.7764,8.7594,8.7679,371910.0
2019-05-07 15:00:00,10.32,10.34,10.31,10.32,524952.0,8.7679,8.7849,8.7594,8.7679,524952.0
2019-05-07 15:30:00,10.32,10.35,10.3,10.35,1651004.0,8.7679,8.7934,8.7509,8.7934,1651004.0
2019-05-08 09:30:00,10.42,10.43,10.31,10.34,993002.0,8.8529,8.8614,8.7594,8.7849,993002.0
2019-05-08 10:00:00,10.34,10.36,10.26,10.28,1231970.0,8.7849,8.8019,8.7169,8.7339,1231970.0
2019-05-08 10:30:00,10.27,10.29,10.27,10.29,589408.0,8.7254,8.7424,8.7254,8.7424,589408.0
2019-05-08 11:00:00,10.29,10.38,10.28,10.37,1000335.0,8.7424,8.8189,8.7339,8.8104,1000335.0
2019-05-08 11:30:00,10.37,10.37,10.32,10.33,406065.0,8.8104,8.8104,8.7679,8.7764,406065.0
2019-05-08 12:00:00,10.33,10.34,10.31,10.33,467834.0,8.7764,8.7849,8.7594,8.7764,467834.0
2019-05-08 12:30:00,10.33,10.37,10.32,10.36,324647.0,8.7764,8.8104,8.7679,8.8019,324647.0
2019-05-08 13:00:00,10.36,10.37,10.35,10.37,240639.0,8.8019,8.8104,8.7934,8.8104,240639.0
2019-05-08 13:30:00,10.37,10.37,10.35,10.36,228355.0,8.8104,8.8104,8.7934,8.8019,228355.0
2019-05-08 14:00:00,10.35,10.36,10.34,10.36,554768.0,8.7934,8.8019,8.7849,8.8019,554768.0
2019-05-08 14:30:00,10.36,10.39,10.35,10.39,252479.0,8.8019,8.8274,8.7934,8.8274,252479.0
2019-05-08 15:00:00,10.39,10.41,10.37,10.41,681472.0,8.8274,8.8444,8.8104,8.8444,681472.0
2019-05-08 15:30:00,10.41,10.42,10.39,10.4,4157357.0,8.8444,8.8529,8.8274,8.8359,4157357.0
2019-05-09 09:30:00,10.34,10.35,10.24,10.29,2271712.0,8.7849,8.7934,8.7,8.7424,2271712.0
2019-05-09 10:00:00,10.29,10.29,10.21,10.22,1003401.0,8.7424,8.7424,8.6745,8.683,1003401.0
2019-05-09 10:30:00,10.22,10.3,10.22,10.25,605151.0,8.683,8.7509,8.683,8.7085,605151.0
2019-05-09 11:00:00,10.25,10.28,10.24,10.24,397359.0,8.7085,8.7339,8.7,8.7,397359.0
2019-05-09 11:30:00,10.25,10.28,10.24,10.28,259062.0,8.7085,8.7339,8.7,8.7339,259062.0
2019-05-09 12:00:00,10.28,10.31,10.26,10.29,705410.0,8.7339,8.7594,8.7169,8.7424,705410.0
2019-05-09 12:30:00,10.29,10.36,10.29,10.3,549703.0,8.7424,8.8019,8.7424,8.7509,549703.0
2019-05-09 13:00:00,10.3,10.33,10.27,10.28,1515152.0,8.7509,8.7764,8.7254,8.7339,1515152.0
2019-05-09 13:30:00,10.28,10.31,10.26,10.29,349677.0,8.7339,8.7594,8.7169,8.7424,349677.0
2019-05-09 14:00:00,10.29,10.32,10.21,10.22,2550564.0,8.7424,8.7679,8.6745,8.683,2550564.0
2019-05-09 14:30:00,10.22,10.24,10.19,10.21,803471.0,8.683,8.7,8.6575,8.6745,803471.0
2019-05-09 15:00:00,10.21,10.23,10.19,10.22,1432068.0,8.6745,8.6915,8.6575,8.683,1432068.0
2019-05-09 15:30:00,10.22,10.24,10.19,10.2,3608581.0,8.683,8.7,8.6575,8.666,3608581.0
2019-05-10 09:30:00,10.23,10.26,10.19,10.21,1209410.0,8.6915,8.7169,8.6575,8.6745,1209410.0
2019-05-10 10:00:00,10.21,10.22,10.15,10.16,1097575.0,8.6745,8.683,8.6235,8.632,1097575.0
2019-05-10 10:30:00,10.16,10.17,10.11,10.12,684850.0,8.632,8.6405,8.5895,8.598,684850.0
2019-05-10 11:00:00,10.12,10.18,10.11,10.17,660715.0,8.598,8.649,8.5895,8.6405,660715.0
2019-05-10 11:30:00,10.16,10.18,10.15,10.17,754883.0,8.632,8.649,8.6235,8.6405,754883.0
2019-05-10 12:00:00,10.17,10.18,10.15,10.17,2642746.0,8.6405,8.649,8.6235,8.6405,2642746.0
2019-05-10 12:30:00,10.17,10.23,10.15,10.21,2189025.0,8.6405,8.6915,8.6235,8.6745,2189025.0
2019-05-10 13:00:00,10.21,10.23,10.19,10.21,1029927.0,8.6745,8.6915,8.6575,8.6745,1029927.0
2019-05-10 13:30:00,10.21,10.24,10.19,10.21,2081135.0,8.6745,8.7,8.6575,8.6745,2081135.0
2019-05-10 14:00:00,10.21,10.23,10.19,10.2,784362.0,8.6745,8.6915,8.6575,8.666,784362.0
2019-05-10 14:30:00,10.2,10.21,10.19,10.21,965320.0,8.666,8.6745,8.6575,8.6745,965320.0
2019-05-10 15:00:00,10.21,10.27,10.18,10.27,1901136.0,8.6745,8.7254,8.649,8.7254,1901136.0
2019-05-10 15:30:00,10.27,10.27,10.24,10.25,1699634.0,8.7254,8.7254,8.7,8.7085,1699634.0
2019-05-13 09:30:00,10.17,10.18,10.05,10.1,2439146.0,8.6405,8.649,8.5385,8.581,2439146.0
2019-05-13 10:00:00,10.1,10.11,10.04,10.09,2135491.0,8.581,8.5895,8.53,8.5725,2135491.0
2019-05-13 10:30:00,10.08,10.11,10.06,10.1,1033625.0,8.564,8.5895,8.547,8.581,1033625.0
2019-05-13 11:00:00,10.1,10.13,10.08,10.1,1072210.0,8.581,8.6065,8.564,8.581,1072210.0
2019-05-13 11:30:00,10.1,10.12,10.08,10.12,327283.0,8.581,8.598,8.564,8.598,327283.0
2019-05-13 12:00:00,10.12,10.13,10.09,10.12,568194.0,8.598,8.6065,8.5725,8.598,568194.0
2019-05-13 12:30:00,10.11,10.16,10.09,10.12,904771.0,8.5895,8.632,8.5725,8.598,904771.0
2019-05-13 13:00:00,10.12,10.12,10.1,10.1,187561.0,8.598,8.598,8.581,8.581,187561.0
2019-05-13 13:30:00,10.11,10.16,10.1,10.14,646247.0,8.5895,8.632,8.581,8.615,646247.0
2019-05-13 14:00:00,10.14,10.15,10.1,10.12,324101.0,8.615,8.6235,8.581,8.598,324101.0
2019-05-13 14:30:00,10.13,10.13,10.1,10.13,210889.0,8.6065,8.6065,8.581,8.6065,210889.0
2019-05-13 15:00:00,10.12,10.13,10.1,10.11,360384.0,8.598,8.6065,8.581,8.5895,360384.0
2019-05-13 15:30:00,10.11,10.12,10.08,10.11,1381221.0,8.5895,8.598,8.564,8.5895,1381221.0
2019-05-14 09:30:00,10.15,10.18,10.13,10.16,431341.0,8.6235,8.649,8.6065,8.632,431341.0
2019-05-14 10:00:00,10.16,10.2,10.15,10.18,341049.0,8.632,8.666,8.6235,8.649,341049.0
2019-05-14 10:30:00,10.18,10.2,10.16,10.19,695085.0,8.649,8.666,8.632,8.6575,695085.0
2019-05-14 11:00:00,10.19,10.24,10.18,10.22,277843.0,8.6575,8.7,8.649,8.683,277843.0
2019-05-14 11:30:00,10.21,10.25,10.21,10.22,275880.0,8.6745,8.7085,8.6745,8.683,275880.0
2019-05-14 12:00:00,10.22,10.24,10.22,10.22,234679.0,8.683,8.7,8.683,8.683,234679.0
2019-05-14 12:30:00,10.22,10.24,10.22,10.24,506665.0,8.683,8.7,8.683,8.7,506665.0
2019-05-14 13:00:00,10.24,10.24,10.23,10.23,67637.0,8.7,8.7,8.6915,8.6915,67637.0
2019-05-14 13:30:00,10.24,10.27,10.23,10.23,227317.0,8.7,8.7254,8.6915,8.6915,227317.0
2019-05-14 14:00:00,10.23,10.27,10.22,10.27,269842.0,8.6915,8.7254,8.683,8.7254,269842.0
2019-05-14 14:30:00,10.27,10.29,10.26,10.28,254121.0,8.7254,8.7424,8.7169,8.7339,254121.0
2019-05-14 15:00:00,10.28,10.28,10.25,10.26,347129.0,8.7339,8.7339,8.7085,8.7169,347129.0
2019-05-14 15:30:00,10.26,10.26,10.21,10.21,1331139.0,8.7169,8.7169,8.6745,8.6745,1331139.0
2019-05-15 09:30:00,10.23,10.27,10.19,10.26,764540.0,8.6915,8.7254,8.6575,8.7169,764540.0
2019-05-15 10:00:00,10.26,10.32,10.24,10.32,682321.0,8.7169,8.7679,8.7,8.7679,682321.0
2019-05-15 10:30:00,10.31,10.37,10.3,10.36,1224719.0,8.7594,8.8104,8.7509,8.8019,1224719.0
2019-05-15 11:00:00,10.36,10.38,10.32,10.38,2636349.0,8.8019,8.8189,8.7679,8.8189,2636349.0
2019-05-15 11:30:00,10.38,10.39,10.34,10.35,1205008.0,8.8189,8.8274,8.7849,8.7934,1205008.0
2019-05-15 12:00:00,10.34,10.35,10.33,10.34,151766.0,8.7849,8.7934,8.7764,8.7849,151766.0
2019-05-15 12:30:00,10.34,10.37,10.33,10.36,778740.0,8.7849,8.8104,8.7764,8.8019,778740.0
2019-05-15 13:00:00,10.35,10.37,10.34,10.36,421393.0,8.7934,8.8104,8.7849,8.8019,421393.0
2019-05-15 13:30:00,10.36,10.37,10.35,10.37,163799.0,8.8019,8.8104,8.7934,8.8104,163799.0
2019-05-15 14:00:00,10.37,10.37,10.35,10.35,453099.0,8.8104,8.8104,8.7934,8.7934,453099.0
2019-05-15 14:30:00,10.35,10.38,10.35,10.37,391813.0,8.7934,8.8189,8.7934,8.8104,391813.0
2019-05-15 15:00:00,10.37,10.37,10.35,10.36,349227.0,8.8104,8.8104,8.7934,8.8019,349227.0
2019-05-15 15:30:00,10.36,10.39,10.35,10.39,1932516.0,8.8019,8.8274,8.7934,8.8274,1932516.0
2019-05-16 09:30:00,10.48,10.55,10.46,10.5,1037249.0,8.9039,8.9633,8.8869,8.9209,1037249.0
2019-05-16 10:00:00,10.5,10.53,10.49,10.53,879459.0,8.9209,8.9463,8.9124,8.9463,879459.0
2019-05-16 10:30:00,10.53,10.53,10.51,10.53,403278.0,8.9463,8.9463,8.9293,8.9463,403278.0
2019-05-16 11:00:00,10.53,10.55,10.52,10.53,576452.0,8.9463,8.9633,8.9378,8.9463,576452.0
2019-05-16 11:30:00,10.53,10.54,10.52,10.54,220675.0,8.9463,8.9548,8.9378,8.9548,220675.0
2019-05-16 12:00:00,10.54,10.56,10.52,10.53,611129.0,8.9548,8.9718,8.9378,8.9463,611129.0
2019-05-16 12:30:00,10.53,10.54,10.52,10.53,191900.0,8.9463,8.9548,8.9378,8.9463,191900.0
2019-05-16 13:00:00,10.54,10.56,10.53,10.56,305278.0,8.9548,8.9718,8.9463,8.9718,305278.0
2019-05-16 13:30:00,10.55,10.56,10.54,10.54,240796.0,8.9633,8.9718,8.9548,8.9548,240796.0
2019-05-16 14:00:00,10.54,10.55,10.53,10.55,302212.0,8.9548,8.9633,8.9463,8.9633,302212.0
2019-05-16 14:30:00,10.54,10.55,10.53,10.54,295366.0,8.9548,8.9633,8.9463,8.9548,295366.0
2019-05-16 15:00:00,10.54,10.54,10.53,10.54,309868.0,8.9548,8.9548,8.9463,8.9548,309868.0
2019-05-16 15:30:00,10.54,10.54,10.48,10.51,2170865.0,8.9548,8.9548,8.9039,8.9293,2170865.0
2019-05-17 09:30:00,10.4,10.44,10.3,10.3,997206.0,8.8359,8.8699,8.7509,8.7509,997206.0
2019-05-17 10:00:00,10.31,10.32,10.28,10.29,403550.0,8.7594,8.7679,8.7339,8.7424,403550.0
2019-05-17 10:30:00,10.29,10.35,10.29,10.35,328736.0,8.7424,8.7934,8.7424,8.7934,328736.0
2019-05-17 11:00:00,10.34,10.36,10.31,10.32,614654.0,8.7849,8.8019,8.7594,8.7679,614654.0
2019-05-17 11:30:00,10.31,10.33,10.26,10.28,1066232.0,8.7594,8.7764,8.7169,8.7339,1066232.0
2019-05-17 12:00:00,10.28,10.3,10.22,10.26,1502086.0,8.7339,8.7509,8.683,8.7169,1502086.0
2019-05-17 12:30:00,10.25,10.27,10.24,10.26,977738.0,8.7085,8.7254,8.7,8.7169,977738.0
2019-05-17 13:00:00,10.26,10.27,10.24,10.24,753018.0,8.7169,8.7254,8.7,8.7,753018.0
2019-05-17 13:30:00,10.25,10.25,10.19,10.21,540144.0,8.7085,8.7085,8.6575,8.6745,540144.0
2019-05-17 14:00:00,10.2,10.22,10.19,10.21,596268.0,8.666,8.683,8.6575,8.6745,596268.0
2019-05-17 14:30:00,10.21,10.21,10.19,10.2,429446.0,8.6745,8.6745,8.6575,8.666,429446.0
2019-05-17 15:00:00,10.19,10.2,10.15,10.19,1455523.0,8.6575,8.666,8.6235,8.6575,1455523.0
2019-05-17 15:30:00,10.19,10.2,10.17,10.18,2266344.0,8.6575,8.666,8.6405,8.649,2266344.0
2019-05-20 09:30:00,10.31,10.36,10.24,10.28,1307804.0,8.7594,8.8019,8.7,8.7339,1307804.0
2019-05-20 10:00:00,10.28,10.31,10.25,10.31,1587060.0,8.7339,8.7594,8.7085,8.7594,1587060.0
2019-05-20 10:30:00,10.3,10.33,10.27,10.28,1698563.0,8.7509,8.7764,8.7254,8.7339,1698563.0
2019-05-20 11:00:00,10.29,10.29,10.2,10.25,1254809.0,8.7424,8.7424,8.666,8.7085,1254809.0
2019-05-20 11:30:00,10.25,10.26,10.23,10.25,454096.0,8.7085,8.7169,8.6915,8.7085,454096.0
2019-05-20 12:00:00,10.25,10.28,10.23,10.24,828683.0,8.7085,8.7339,8.6915,8.7,828683.0
2019-05-20 12:30:00,10.24,10.24,10.2,10.2,1430088.0,8.7,8.7,8.666,8.666,1430088.0
2019-05-20 13:00:00,10.2,10.23,10.16,10.21,790517.0,8.666,8.6915,8.632,8.6745,790517.0
2019-05-20 13:30:00,10.21,10.23,10.19,10.19,611699.0,8.6745,8.6915,8.6575,8.6575,611699.0
2019-05-20 14:00:00,10.19,10.2,10.16,10.17,520306.0,8.6575,8.666,8.632,8.6405,520306.0
2019-05-20 14:30:00,10.16,10.2,10.16,10.17,744511.0,8.632,8.666,8.632,8.6405,744511.0
2019-05-20 15:00:00,10.17,10.2,10.15,10.19,1358504.0,8.6405,8.666,8.6235,8.6575,1358504.0
2019-05-20 15:30:00,10.19,10.22,10.17,10.2,2998974.0,8.6575,8.683,8.6405,8.666,2998974.0
2019-05-21 09:30:00,10.2,10.21,10.14,10.15,1175271.0,8.666,8.6745,8.615,8.6235,1175271.0
2019-05-21 10:00:00,10.14,10.18,10.12,10.15,701785.0,8.615,8.649,8.598,8.6235,701785.0
2019-05-21 10:30:00,10.15,10.17,10.13,10.17,2208113.0,8.6235,8.6405,8.6065,8.6405,2208113.0
2019-05-21 11:00:00,10.17,10.17,10.15,10.15,418911.0,8.6405,8.6405,8.6235,8.6235,418911.0
2019-05-21 11:30:00,10.15,10.16,10.12,10.14,1154188.0,8.6235,8.632,8.598,8.615,1154188.0
2019-05-21 12:00:00,10.14,10.17,10.13,10.14,1168321.0,8.615,8.6405,8.6065,8.615,1168321.0
2019-05-21 12:30:00,10.14,10.15,10.12,10.14,333802.0,8.615,8.6235,8.598,8.615,333802.0
2019-05-21 13:00:00,10.14,10.17,10.13,10.16,658081.0,8.615,8.6405,8.6065,8.632,658081.0
2019-05-21 13:30:00,10.16,10.18,10.15,10.17,656258.0,8.632,8.649,8.6235,8.6405,656258.0
2019-05-21 14:00:00,10.17,10.18,10.16,10.18,627668.0,8.6405,8.649,8.632,8.649,627668.0
2019-05-21 14:30:00,10.18,10.19,10.16,10.18,724604.0,8.649,8.6575,8.632,8.649,724604.0
2019-05-21 15:00:00,10.18,10.2,10.16,10.18,1500133.0,8.649,8.666,8.632,8.649,1500133.0
2019-05-21 15:30:00,10.19,10.19,10.15,10.18,1565007.0,8.6575,8.6575,8.6235,8.649,1565007.0
2019-05-22 09:30:00,10.19,10.24,10.17,10.23,993924.0,8.6575,8.7,8.6405,8.6915,993924.0
2019-05-22 10:00:00,10.23,10.28,10.21,10.27,966721.0,8.6915,8.7339,8.6745,8.7254,966721.0
2019-05-22 10:30:00,10.28,10.29,10.25,10.27,1370838.0,8.7339,8.7424,8.7085,8.7254,1370838.0
2019-05-22 11:00:00,10.28,10.3,10.26,10.29,465954.0,8.7339,8.7509,8.7169,8.7424,465954.0
2019-05-22 11:30:00,10.3,10.32,10.27,10.29,717974.0,8.7509,8.7679,8.7254,8.7424,717974.0
2019-05-22 12:00:00,10.29,10.3,10.25,10.25,159099.0,8.7424,8.7509,8.7085,8.7085,159099.0
2019-05-22 12:30:00,10.25,10.26,10.24,10.25,280002.0,8.7085,8.7169,8.7,8.7085,280002.0
2019-05-22 13:00:00,10.25,10.27,10.24,10.26,483063.0,8.7085,8.7254,8.7,8.7169,483063.0
2019-05-22 13:30:00,10.26,10.28,10.23,10.27,416313.0,8.7169,8.7339,8.6915,8.7254,416313.0
2019-05-22 14:00:00,10.27,10.29,10.24,10.29,284150.0,8.7254,8.7424,8.7,8.7424,284150.0
2019-05-22 14:30:00,10.29,10.3,10.28,10.29,144794.0,8.7424,8.7509,8.7339,8.7424,144794.0
2019-05-22 15:00:00,10.28,10.29,10.25,10.25,284793.0,8.7339,8.7424,8.7085,8.7085,284793.0
2019-05-22 15:30:00,10.26,10.26,10.21,10.22,1812628.0,8.7169,8.7169,8.6745,8.683,1812628.0
2019-05-23 09:30:00,10.08,10.15,10.01,10.13,630562.0,8.564,8.6235,8.5045,8.6065,630562.0
2019-05-23 10:00:00,10.13,10.18,10.13,10.17,471757.0,8.6065,8.649,8.6065,8.6405,471757.0
2019-05-23 10:30:00,10.18,10.2,10.16,10.17,465971.0,8.649,8.666,8.632,8.6405,465971.0
2019-05-23 11:00:00,10.16,10.18,10.14,10.17,563400.0,8.632,8.649,8.615,8.6405,563400.0
2019-05-23 11:30:00,10.17,10.19,10.14,10.15,261412.0,8.6405,8.6575,8.615,8.6235,261412.0
2019-05-23 12:00:00,10.15,10.17,10.14,10.16,270453.0,8.6235,8.6405,8.615,8.632,270453.0
2019-05-23 12:30:00,10.16,10.16,10.13,10.13,364184.0,8.632,8.632,8.6065,8.6065,364184.0
2019-05-23 13:00:00,10.13,10.18,10.13,10.18,200249.0,8.6065,8.649,8.6065,8.649,200249.0
2019-05-23 13:30:00,10.17,10.17,10.14,10.14,229348.0,8.6405,8.6405,8.615,8.615,229348.0
2019-05-23 14:00:00,10.14,10.17,10.13,10.13,231690.0,8.615,8.6405,8.6065,8.6065,231690.0
2019-05-23 14:30:00,10.13,10.14,10.13,10.13,75051.0,8.6065,8.615,8.6065,8.6065,75051.0
2019-05-23 15:00:00,10.13,10.17,10.11,10.17,467231.0,8.6065,8.6405,8.5895,8.6405,467231.0
2019-05-23 15:30:00,10.17,10.18,10.11,10.15,1381811.0,8.6405,8.649,8.5895,8.6235,1381811.0
2019-05-24 09:30:00,10.27,10.31,10.23,10.26,629509.0,8.7254,8.7594,8.6915,8.7169,629509.0
2019-05-24 10:00:00,10.26,10.31,10.25,10.29,1005249.0,8.7169,8.7594,8.7085,8.7424,1005249.0
2019-05-24 10:30:00,10.29,10.3,10.27,10.3,1128596.0,8.7424,8.7509,8.7254,8.7509,1128596.0
2019-05-24 11:00:00,10.3,10.32,10.29,10.31,360036.0,8.7509,8.7679,8.7424,8.7594,360036.0
2019-05-24 11:30:00,10.31,10.33,10.3,10.33,165074.0,8.7594,8.7764,8.7509,8.7764,165074.0
2019-05-24 12:00:00,10.33,10.34,10.31,10.32,273044.0,8.7764,8.7849,8.7594,8.7679,273044.0
2019-05-24 12:30:00,10.32,10.35,10.32,10.34,256139.0,8.7679,8.7934,8.7679,8.7849,256139.0
2019-05-24 13:00:00,10.34,10.34,10.33,10.34,101276.0,8.7849,8.7849,8.7764,8.7849,101276.0
2019-05-24 13:30:00,10.34,10.34,10.31,10.32,181454.0,8.7849,8.7849,8.7594,8.7679,181454.0
2019-05-24 14:00:00,10.32,10.32,10.31,10.32,171007.0,8.7679,8.7679,8.7594,8.7679,171007.0
2019-05-24 14:30:00,10.32,10.32,10.3,10.3,121033.0,8.7679,8.7679,8.7509,8.7509,121033.0
2019-05-24 15:00:00,10.3,10.31,10.28,10.28,213072.0,8.7509,8.7594,8.7339,8.7339,213072.0
2019-05-24 15:30:00,10.28,10.29,10.23,10.24,3852542.0,8.7339,8.7424,8.6915,8.7,3852542.0
2019-05-28 09:30:00,10.4,10.45,10.36,10.36,1570727.0,8.8359,8.8784,8.8019,8.8019,1570727.0
2019-05-28 10:00:00,10.37,10.38,10.35,10.37,783278.0,8.8104,8.8189,8.7934,8.8104,783278.0
2019-05-28 10:30:00,10.37,10.4,10.36,10.37,636532.0,8.8104,8.8359,8.8019,8.8104,636532.0
2019-05-28 11:00:00,10.37,10.38,10.35,10.37,771454.0,8.8104,8.8189,8.7934,8.8104,771454.0
2019-05-28 11:30:00,10.37,10.4,10.36,10.4,308137.0,8.8104,8.8359,8.8019,8.8359,308137.0
2019-05-28 12:00:00,10.4,10.4,10.39,10.4,131768.0,8.8359,8.8359,8.8274,8.8359,131768.0
2019-05-28 12:30:00,10.4,10.41,10.39,10.4,258065.0,8.8359,8.8444,8.8274,8.8359,258065.0
2019-05-28 13:00:00,10.4,10.41,10.38,10.4,364843.0,8.8359,8.8444,8.8189,8.8359,364843.0
2019-05-28 13:30:00,10.4,10.4,10.39,10.4,91126.0,8.8359,8.8359,8.8274,8.8359,91126.0
2019-05-28 14:00:00,10.4,10.4,10.37,10.37,292597.0,8.8359,8.8359,8.8104,8.8104,292597.0
2019-05-28 14:30:00,10.38,10.38,10.34,10.35,226991.0,8.8189,8.8189,8.7849,8.7934,226991.0
2019-05-28 15:00:00,10.34,10.36,10.33,10.34,1242929.0,8.7849,8.8019,8.7764,8.7849,1242929.0
2019-05-28 15:30:00,10.34,10.35,10.3,10.31,2852761.0,8.7849,8.7934,8.7509,8.7594,2852761.0
2019-05-29 09:30:00,10.33,10.34,10.26,10.3,1989374.0,8.7764,8.7849,8.7169,8.7509,1989374.0
2019-05-29 10:00:00,10.3,10.31,10.27,10.3,410735.0,8.7509,8.7594,8.7254,8.7509,410735.0
2019-05-29 10:30:00,10.3,10.31,10.27,10.29,411927.0,8.7509,8.7594,8.7254,8.7424,411927.0
2019-05-29 11:00:00,10.29,10.3,10.26,10.26,875174.0,8.7424,8.7509,8.7169,8.7169,875174.0
2019-05-29 11:30:00,10.26,10.28,10.24,10.25,608178.0,8.7169,8.7339,8.7,8.7085,608178.0
2019-05-29 12:00:00,10.25,10.28,10.25,10.26,473045.0,8.7085,8.7339,8.7085,8.7169,473045.0
2019-05-29 12:30:00,10.26,10.27,10.26,10.27,407715.0,8.7169,8.7254,8.7169,8.7254,407715.0
2019-05-29 13:00:00,10.26,10.29,10.26,10.27,576025.0,8.7169,8.7424,8.7169,8.7254,576025.0
2019-05-29 13:30:00,10.27,10.28,10.26,10.26,277494.0,8.7254,8.7339,8.7169,8.7169,277494.0
2019-05-29 14:00:00,10.27,10.29,10.26,10.27,521592.0,8.7254,8.7424,8.7169,8.7254,521592.0
2019-05-29 14:30:00,10.26,10.27,10.23,10.25,472903.0,8.7169,8.7254,8.6915,8.7085,472903.0
2019-05-29 15:00:00,10.24,10.27,10.24,10.27,479284.0,8.7,8.7254,8.7,8.7254,479284.0
2019-05-29 15:30:00,10.27,10.29,10.25,10.27,1788562.0,8.7254,8.7424,8.7085,8.7254,1788562.0
2019-05-30 09:30:00,10.38,10.5,10.37,10.5,835832.0,8.8189,8.9209,8.8104,8.9209,835832.0
2019-05-30 10:00:00,10.5,10.53,10.48,10.53,535265.0,8.9209,8.9463,8.9039,8.9463,535265.0
2019-05-30 10:30:00,10.52,10.55,10.52,10.54,937307.0,8.9378,8.9633,8.9378,8.9548,937307.0
2019-05-30 11:00:00,10.54,10.57,10.52,10.57,615391.0,8.9548,8.9803,8.9378,8.9803,615391.0
2019-05-30 11:30:00,10.56,10.57,10.52,10.53,757151.0,8.9718,8.9803,8.9378,8.9463,757151.0
2019-05-30 12:00:00,10.53,10.55,10.53,10.54,550503.0,8.9463,8.9633,8.9463,8.9548,550503.0
2019-05-30 12:30:00,10.54,10.58,10.53,10.58,743753.0,8.9548,8.9888,8.9463,8.9888,743753.0
2019-05-30 13:00:00,10.58,10.58,10.56,10.57,287546.0,8.9888,8.9888,8.9718,8.9803,287546.0
2019-05-30 13:30:00,10.57,10.57,10.55,10.57,300699.0,8.9803,8.9803,8.9633,8.9803,300699.0
2019-05-30 14:00:00,10.57,10.58,10.56,10.57,269543.0,8.9803,8.9888,8.9718,8.9803,269543.0
2019-05-30 14:30:00,10.56,10.57,10.53,10.55,831813.0,8.9718,8.9803,8.9463,8.9633,831813.0
2019-05-30 15:00:00,10.56,10.59,10.54,10.59,671293.0,8.9718,8.9973,8.9548,8.9973,671293.0
2019-05-30 15:30:00,10.59,10.6,10.56,10.57,1483593.0,8.9973,9.0058,8.9718,8.9803,1483593.0
2019-05-31 09:30:00,10.5,10.53,10.43,10.49,638818.0,8.9209,8.9463,8.8614,8.9124,638818.0
2019-05-31 10:00:00,10.48,10.49,10.45,10.49,637172.0,8.9039,8.9124,8.8784,8.9124,637172.0
2019-05-31 10:30:00,10.49,10.49,10.47,10.49,380662.0,8.9124,8.9124,8.8954,8.9124,380662.0
2019-05-31 11:00:00,10.48,10.5,10.48,10.49,218799.0,8.9039,8.9209,8.9039,8.9124,218799.0
2019-05-31 11:30:00,10.48,10.49,10.46,10.49,369831.0,8.9039,8.9124,8.8869,8.9124,369831.0
2019-05-31 12:00:00,10.48,10.49,10.44,10.45,304439.0,8.9039,8.9124,8.8699,8.8784,304439.0
2019-05-31 12:30:00,10.45,10.46,10.43,10.45,672103.0,8.8784,8.8869,8.8614,8.8784,672103.0
2019-05-31 13:00:00,10.45,10.46,10.44,10.45,281468.0,8.8784,8.8869,8.8699,8.8784,281468.0
2019-05-31 13:30:00,10.46,10.46,10.44,10.45,111290.0,8.8869,8.8869,8.8699,8.8784,111290.0
2019-05-31 14:00:00,10.44,10.45,10.43,10.45,238447.0,8.8699,8.8784,8.8614,8.8784,238447.0
2019-05-31 14:30:00,10.45,10.48,10.43,10.47,316408.0,8.8784,8.9039,8.8614,8.8954,316408.0
2019-05-31 15:00:00,10.47,10.48,10.41,10.43,1255974.0,8.8954,8.9039,8.8444,8.8614,1255974.0
2019-05-31 15:30:00,10.43,10.47,10.42,10.46,1824115.0,8.8614,8.8954,8.8529,8.8869,1824115.0
2019-06-03 09:30:00,10.56,10.63,10.53,10.55,2722934.0,8.9718,9.0313,8.9463,8.9633,2722934.0
2019-06-03 10:00:00,10.54,10.55,10.5,10.54,2427383.0,8.9548,8.9633,8.9209,8.9548,2427383.0
2019-06-03 10:30:00,10.54,10.56,10.51,10.56,688883.0,8.9548,8.9718,8.9293,8.9718,688883.0
2019-06-03 11:00:00,10.56,10.56,10.53,10.54,450228.0,8.9718,8.9718,8.9463,8.9548,450228.0
2019-06-03 11:30:00,10.54,10.54,10.51,10.53,374646.0,8.9548,8.9548,8.9293,8.9463,374646.0
2019-06-03 12:00:00,10.53,10.53,10.48,10.5,609097.0,8.9463,8.9463,8.9039,8.9209,609097.0
2019-06-03 12:30:00,10.5,10.51,10.48,10.5,1494189.0,8.9209,8.9293,8.9039,8.9209,1494189.0
2019-06-03 13:00:00,10.5,10.51,10.47,10.47,488134.0,8.9209,8.9293,8.8954,8.8954,488134.0
2019-06-03 13:30:00,10.47,10.5,10.46,10.49,541767.0,8.8954,8.9209,8.8869,8.9124,541767.0
2019-06-03 14:00:00,10.49,10.5,10.46,10.46,349592.0,8.9124,8.9209,8.8869,8.8869,349592.0
2019-06-03 14:30:00,10.47,10.48,10.44,10.44,1544787.0,8.8954,8.9039,8.8699,8.8699,1544787.0
2019-06-03 15:00:00,10.44,10.46,10.4,10.43,1669328.0,8.8699,8.8869,8.8359,8.8614,1669328.0
2019-06-03 15:30:00,10.43,10.47,10.41,10.45,2103740.0,8.8614,8.8954,8.8444,8.8784,2103740.0
2019-06-04 09:30:00,10.5,10.51,10.41,10.46,1281952.0,8.9209,8.9293,8.8444,8.8869,1281952.0
2019-06-04 10:00:00,10.46,10.49,10.44,10.47,546763.0,8.8869,8.9124,8.8699,8.8954,546763.0
2019-06-04 10:30:00,10.48,10.48,10.44,10.46,547460.0,8.9039,8.9039,8.8699,8.8869,547460.0
2019-06-04 11:00:00,10.46,10.49,10.45,10.49,489998.0,8.8869,8.9124,8.8784,8.9124,489998.0
2019-06-04 11:30:00,10.49,10.5,10.46,10.49,663634.0,8.9124,8.9209,8.8869,8.9124,663634.0
2019-06-04 12:00:00,10.49,10.49,10.46,10.48,1054938.0,8.9124,8.9124,8.8869,8.9039,1054938.0
2019-06-04 12:30:00,10.47,10.53,10.47,10.52,666384.0,8.8954,8.9463,8.8954,8.9378,666384.0
2019-06-04 13:00:00,10.52,10.52,10.5,10.52,191911.0,8.9378,8.9378,8.9209,8.9378,191911.0
2019-06-04 13:30:00,10.52,10.55,10.51,10.54,257390.0,8.9378,8.9633,8.9293,8.9548,257390.0
2019-06-04 14:00:00,10.54,10.55,10.53,10.53,265505.0,8.9548,8.9633,8.9463,8.9463,265505.0
2019-06-04 14:30:00,10.54,10.55,10.53,10.54,390646.0,8.9548,8.9633,8.9463,8.9548,390646.0
2019-06-04 15:00:00,10.55,10.57,10.54,10.56,659968.0,8.9633,8.9803,8.9548,8.9718,659968.0
2019-06-04 15:30:00,10.56,10.6,10.55,10.58,1528548.0,8.9718,9.0058,8.9633,8.9888,1528548.0
2019-06-05 09:30:00,10.56,10.57,10.52,10.54,645515.0,8.9718,8.9803,8.9378,8.9548,645515.0
2019-06-05 10:00:00,10.54,10.55,10.47,10.49,1432816.0,8.9548,8.9633,8.8954,8.9124,1432816.0
2019-06-05 10:30:00,10.49,10.51,10.46,10.46,313007.0,8.9124,8.9293,8.8869,8.8869,313007.0
2019-06-05 11:00:00,10.46,10.49,10.44,10.47,669289.0,8.8869,8.9124,8.8699,8.8954,669289.0
2019-06-05 11:30:00,10.47,10.48,10.45,10.47,425239.0,8.8954,8.9039,8.8784,8.8954,425239.0
2019-06-05 12:00:00,10.46,10.47,10.44,10.46,190155.0,8.8869,8.8954,8.8699,8.8869,190155.0
2019-06-05 12:30:00,10.45,10.46,10.43,10.44,295689.0,8.8784,8.8869,8.8614,8.8699,295689.0
2019-06-05 13:00:00,10.43,10.46,10.43,10.46,280984.0,8.8614,8.8869,8.8614,8.8869,280984.0
2019-06-05 13:30:00,10.46,10.47,10.45,10.45,271626.0,8.8869,8.8954,8.8784,8.8784,271626.0
2019-06-05 14:00:00,10.46,10.48,10.45,10.47,524241.0,8.8869,8.9039,8.8784,8.8954,524241.0
2019-06-05 14:30:00,10.47,10.49,10.45,10.45,282065.0,8.8954,8.9124,8.8784,8.8784,282065.0
2019-06-05 15:00:00,10.45,10.47,10.43,10.44,558817.0,8.8784,8.8954,8.8614,8.8699,558817.0
2019-06-05 15:30:00,10.44,10.46,10.43,10.44,1462560.0,8.8699,8.8869,8.8614,8.8699,1462560.0
2019-06-06 09:30:00,10.46,10.57,10.46,10.57,861108.0,8.8869,8.9803,8.8869,8.9803,861108.0
2019-06-06 10:00:00,10.57,10.58,10.53,10.54,491651.0,8.9803,8.9888,8.9463,8.9548,491651.0
2019-06-06 10:30:00,10.54,10.56,10.53,10.55,455939.0,8.9548,8.9718,8.9463,8.9633,455939.0
2019-06-06 11:00:00,10.54,10.57,10.54,10.57,359142.0,8.9548,8.9803,8.9548,8.9803,359142.0
2019-06-06 11:30:00,10.57,10.58,10.55,10.56,286385.0,8.9803,8.9888,8.9633,8.9718,286385.0
2019-06-06 12:00:00,10.56,10.57,10.51,10.53,391783.0,8.9718,8.9803,8.9293,8.9463,391783.0
2019-06-06 12:30:00,10.53,10.53,10.52,10.53,34358.0,8.9463,8.9463,8.9378,8.9463,34358.0
2019-06-06 13:00:00,10.53,10.53,10.51,10.52,56518.0,8.9463,8.9463,8.9293,8.9378,56518.0
2019-06-06 13:30:00,10.52,10.53,10.5,10.51,151965.0,8.9378,8.9463,8.9209,8.9293,151965.0
2019-06-06 14:00:00,10.51,10.53,10.5,10.52,176704.0,8.9293,8.9463,8.9209,8.9378,176704.0
2019-06-06 14:30:00,10.52,10.55,10.51,10.55,182383.0,8.9378,8.9633,8.9293,8.9633,182383.0
2019-06-06 15:00:00,10.55,10.56,10.54,10.54,143358.0,8.9633,8.9718,8.9548,8.9548,143358.0
2019-06-06 15:30:00,10.55,10.56,10.52,10.53,741887.0,8.9633,8.9718,8.9378,8.9463,741887.0
2019-06-07 09:30:00,10.52,10.64,10.52,10.61,495966.0,8.9378,9.0398,8.9378,9.0143,495966.0
2019-06-07 10:00:00,10.62,10.65,10.61,10.63,350373.0,9.0228,9.0483,9.0143,9.0313,350373.0
2019-06-07 10:30:00,10.63,10.67,10.63,10.67,338424.0,9.0313,9.0653,9.0313,9.0653,338424.0
2019-06-07 11:00:00,10.67,10.68,10.65,10.67,244569.0,9.0653,9.0738,9.0483,9.0653,244569.0
2019-06-07 11:30:00,10.67,10.67,10.65,10.66,164284.0,9.0653,9.0653,9.0483,9.0568,164284.0
2019-06-07 12:00:00,10.66,10.66,10.61,10.62,646455.0,9.0568,9.0568,9.0143,9.0228,646455.0
2019-06-07 12:30:00,10.62,10.63,10.61,10.62,176156.0,9.0228,9.0313,9.0143,9.0228,176156.0
2019-06-07 13:00:00,10.62,10.64,10.61,10.62,183733.0,9.0228,9.0398,9.0143,9.0228,183733.0
2019-06-07 13:30:00,10.62,10.65,10.61,10.65,141371.0,9.0228,9.0483,9.0143,9.0483,141371.0
2019-06-07 14:00:00,10.65,10.66,10.64,10.66,72137.0,9.0483,9.0568,9.0398,9.0568,72137.0
2019-06-07 14:30:00,10.66,10.66,10.63,10.63,290468.0,9.0568,9.0568,9.0313,9.0313,290468.0
2019-06-07 15:00:00,10.63,10.64,10.63,10.63,105982.0,9.0313,9.0398,9.0313,9.0313,105982.0
2019-06-07 15:30:00,10.64,10.64,10.6,10.63,1127195.0,9.0398,9.0398,9.0058,9.0313,1127195.0
2019-06-10 09:30:00,10.76,10.8,10.73,10.74,875114.0,9.1417,9.1757,9.1163,9.1248,875114.0
2019-06-10 10:00:00,10.74,10.76,10.73,10.75,641562.0,9.1248,9.1417,9.1163,9.1333,641562.0
2019-06-10 10:30:00,10.75,10.78,10.74,10.78,312538.0,9.1333,9.1587,9.1248,9.1587,312538.0
2019-06-10 11:00:00,10.78,10.79,10.75,10.77,462006.0,9.1587,9.1672,9.1333,9.1502,462006.0
2019-06-10 11:30:00,10.77,10.8,10.76,10.79,477899.0,9.1502,9.1757,9.1417,9.1672,477899.0
2019-06-10 12:00:00,10.78,10.79,10.77,10.78,239533.0,9.1587,9.1672,9.1502,9.1587,239533.0
2019-06-10 12:30:00,10.78,10.8,10.76,10.79,308613.0,9.1587,9.1757,9.1417,9.1672,308613.0
2019-06-10 13:00:00,10.8,10.81,10.78,10.8,195409.0,9.1757,9.1842,9.1587,9.1757,195409.0
2019-06-10 13:30:00,10.79,10.81,10.78,10.79,505614.0,9.1672,9.1842,9.1587,9.1672,505614.0
2019-06-10 14:00:00,10.79,10.8,10.77,10.79,233646.0,9.1672,9.1757,9.1502,9.1672,233646.0
2019-06-10 14:30:00,10.79,10.81,10.78,10.79,217232.0,9.1672,9.1842,9.1587,9.1672,217232.0
2019-06-10 15:00:00,10.79,10.81,10.78,10.79,394416.0,9.1672,9.1842,9.1587,9.1672,394416.0
2019-06-10 15:30:00,10.78,10.8,10.77,10.78,913712.0,9.1587,9.1757,9.1502,9.1587,913712.0
2019-06-11 09:30:00,10.84,10.84,10.72,10.74,738328.0,9.2097,9.2097,9.1078,9.1248,738328.0
2019-06-11 10:00:00,10.74,10.81,10.73,10.78,941880.0,9.1248,9.1842,9.1163,9.1587,941880.0
2019-06-11 10:30:00,10.78,10.79,10.76,10.78,472025.0,9.1587,9.1672,9.1417,9.1587,472025.0
2019-06-11 11:00:00,10.78,10.79,10.76,10.78,432269.0,9.1587,9.1672,9.1417,9.1587,432269.0
2019-06-11 11:30:00,10.78,10.79,10.75,10.77,470741.0,9.1587,9.1672,9.1333,9.1502,470741.0
2019-06-11 12:00:00,10.77,10.78,10.76,10.77,313172.0,9.1502,9.1587,9.1417,9.1502,313172.0
2019-06-11 12:30:00,10.76,10.79,10.76,10.78,485504.0,9.1417,9.1672,9.1417,9.1587,485504.0
2019-06-11 13:00:00,10.78,10.79,10.77,10.78,204501.0,9.1587,9.1672,9.1502,9.1587,204501.0
2019-06-11 13:30:00,10.77,10.83,10.77,10.81,147211.0,9.1502,9.2012,9.1502,9.1842,147211.0
2019-06-11 14:00:00,10.82,10.85,10.81,10.84,385322.0,9.1927,9.2182,9.1842,9.2097,385322.0
2019-06-11 14:30:00,10.84,10.84,10.8,10.83,277463.0,9.2097,9.2097,9.1757,9.2012,277463.0
2019-06-11 15:00:00,10.83,10.84,10.81,10.82,319268.0,9.2012,9.2097,9.1842,9.1927,319268.0
2019-06-11 15:30:00,10.82,10.84,10.81,10.84,660518.0,9.1927,9.2097,9.1842,9.2097,660518.0
2019-06-12 09:30:00,10.82,10.9,10.79,10.9,659230.0,9.1927,9.2607,9.1672,9.2607,659230.0
2019-06-12 10:00:00,10.9,10.9,10.84,10.85,869701.0,9.2607,9.2607,9.2097,9.2182,869701.0
2019-06-12 10:30:00,10.85,10.87,10.83,10.84,767756.0,9.2182,9.2352,9.2012,9.2097,767756.0
2019-06-12 11:00:00,10.83,10.83,10.8,10.82,180254.0,9.2012,9.2012,9.1757,9.1927,180254.0
2019-06-12 11:30:00,10.82,10.82,10.78,10.78,239626.0,9.1927,9.1927,9.1587,9.1587,239626.0
2019-06-12 12:00:00,10.78,10.8,10.77,10.79,463491.0,9.1587,9.1757,9.1502,9.1672,463491.0
2019-06-12 12:30:00,10.79,10.83,10.78,10.83,540835.0,9.1672,9.2012,9.1587,9.2012,540835.0
2019-06-12 13:00:00,10.83,10.85,10.82,10.84,506732.0,9.2012,9.2182,9.1927,9.2097,506732.0
2019-06-12 13:30:00,10.84,10.86,10.83,10.85,483968.0,9.2097,9.2267,9.2012,9.2182,483968.0
2019-06-12 14:00:00,10.84,10.85,10.81,10.83,168678.0,9.2097,9.2182,9.1842,9.2012,168678.0
2019-06-12 14:30:00,10.82,10.85,10.82,10.85,158429.0,9.1927,9.2182,9.1927,9.2182,158429.0
2019-06-12 15:00:00,10.85,10.85,10.81,10.82,327027.0,9.2182,9.2182,9.1842,9.1927,327027.0
2019-06-12 15:30:00,10.81,10.82,10.78,10.79,937251.0,9.1842,9.1927,9.1587,9.1672,937251.0
2019-06-13 09:30:00,10.63,10.7,10.62,10.67,618542.0,9.1591,9.2194,9.1505,9.1936,618542.0
2019-06-13 10:00:00,10.67,10.67,10.61,10.63,902630.0,9.1936,9.1936,9.1419,9.1591,902630.0
2019-06-13 10:30:00,10.63,10.63,10.6,10.6,320399.0,9.1591,9.1591,9.1332,9.1332,320399.0
2019-06-13 11:00:00,10.6,10.61,10.57,10.59,664081.0,9.1332,9.1419,9.1074,9.1246,664081.0
2019-06-13 11:30:00,10.59,10.6,10.56,10.56,923357.0,9.1246,9.1332,9.0988,9.0988,923357.0
2019-06-13 12:00:00,10.57,10.58,10.54,10.54,1485209.0,9.1074,9.116,9.0816,9.0816,1485209.0
2019-06-13 12:30:00,10.54,10.57,10.54,10.55,989400.0,9.0816,9.1074,9.0816,9.0902,989400.0
2019-06-13 13:00:00,10.55,10.58,10.55,10.55,379642.0,9.0902,9.116,9.0902,9.0902,379642.0
2019-06-13 13:30:00,10.55,10.58,10.55,10.58,1085403.0,9.0902,9.116,9.0902,9.116,1085403.0
2019-06-13 14:00:00,10.58,10.59,10.57,10.58,325265.0,9.116,9.1246,9.1074,9.116,325265.0
2019-06-13 14:30:00,10.58,10.58,10.57,10.57,141143.0,9.116,9.116,9.1074,9.1074,141143.0
2019-06-13 15:00:00,10.58,10.59,10.57,10.58,490597.0,9.116,9.1246,9.1074,9.116,490597.0
2019-06-13 15:30:00,10.58,10.64,10.57,10.63,2392190.0,9.116,9.1677,9.1074,9.1591,2392190.0
2019-06-14 09:30:00,10.59,10.63,10.57,10.6,393160.0,9.1246,9.1591,9.1074,9.1332,393160.0
2019-06-14 10:00:00,10.6,10.64,10.6,10.63,335338.0,9.1332,9.1677,9.1332,9.1591,335338.0
2019-06-14 10:30:00,10.63,10.64,10.61,10.63,405789.0,9.1591,9.1677,9.1419,9.1591,405789.0
2019-06-14 11:00:00,10.63,10.63,10.6,10.62,194649.0,9.1591,9.1591,9.1332,9.1505,194649.0
2019-06-14 11:30:00,10.62,10.67,10.61,10.67,490483.0,9.1505,9.1936,9.1419,9.1936,490483.0
2019-06-14 12:00:00,10.67,10.67,10.6,10.6,371313.0,9.1936,9.1936,9.1332,9.1332,371313.0
2019-06-14 12:30:00,10.6,10.62,10.6,10.62,188189.0,9.1332,9.1505,9.1332,9.1505,188189.0
2019-06-14 13:00:00,10.62,10.65,10.61,10.63,380188.0,9.1505,9.1763,9.1419,9.1591,380188.0
2019-06-14 13:30:00,10.63,10.64,10.6,10.62,283651.0,9.1591,9.1677,9.1332,9.1505,283651.0
2019-06-14 14:00:00,10.63,10.64,10.61,10.62,245843.0,9.1591,9.1677,9.1419,9.1505,245843.0
2019-06-14 14:30:00,10.62,10.63,10.6,10.61,172476.0,9.1505,9.1591,9.1332,9.1419,172476.0
2019-06-14 15:00:00,10.61,10.63,10.6,10.62,297632.0,9.1419,9.1591,9.1332,9.1505,297632.0
2019-06-14 15:30:00,10.62,10.62,10.58,10.6,798586.0,9.1505,9.1505,9.116,9.1332,798586.0
2019-06-17 09:30:00,10.52,10.54,10.47,10.52,947721.0,9.0643,9.0816,9.0212,9.0643,947721.0
2019-06-17 10:00:00,10.51,10.61,10.51,10.61,629360.0,9.0557,9.1419,9.0557,9.1419,629360.0
2019-06-17 10:30:00,10.6,10.61,10.57,10.6,400495.0,9.1332,9.1419,9.1074,9.1332,400495.0
2019-06-17 11:00:00,10.6,10.61,10.59,10.59,193658.0,9.1332,9.1419,9.1246,9.1246,193658.0
2019-06-17 11:30:00,10.6,10.6,10.58,10.6,209956.0,9.1332,9.1332,9.116,9.1332,209956.0
2019-06-17 12:00:00,10.6,10.61,10.59,10.6,101174.0,9.1332,9.1419,9.1246,9.1332,101174.0
2019-06-17 12:30:00,10.59,10.61,10.58,10.6,238065.0,9.1246,9.1419,9.116,9.1332,238065.0
2019-06-17 13:00:00,10.6,10.61,10.59,10.6,71897.0,9.1332,9.1419,9.1246,9.1332,71897.0
2019-06-17 13:30:00,10.6,10.61,10.59,10.61,164748.0,9.1332,9.1419,9.1246,9.1419,164748.0
2019-06-17 14:00:00,10.61,10.62,10.6,10.61,165500.0,9.1419,9.1505,9.1332,9.1419,165500.0
2019-06-17 14:30:00,10.61,10.61,10.59,10.61,370982.0,9.1419,9.1419,9.1246,9.1419,370982.0
2019-06-17 15:00:00,10.6,10.61,10.59,10.61,221448.0,9.1332,9.1419,9.1246,9.1419,221448.0
2019-06-17 15:30:00,10.61,10.65,10.6,10.6,1080794.0,9.1419,9.1763,9.1332,9.1332,1080794.0
2019-06-18 09:30:00,10.79,10.83,10.74,10.78,822026.0,9.297,9.3314,9.2539,9.2883,822026.0
2019-06-18 10:00:00,10.78,10.79,10.76,10.79,300946.0,9.2883,9.297,9.2711,9.297,300946.0
2019-06-18 10:30:00,10.78,10.8,10.77,10.78,982647.0,9.2883,9.3056,9.2797,9.2883,982647.0
2019-06-18 11:00:00,10.78,10.79,10.75,10.77,303524.0,9.2883,9.297,9.2625,9.2797,303524.0
2019-06-18 11:30:00,10.78,10.78,10.76,10.78,285626.0,9.2883,9.2883,9.2711,9.2883,285626.0
2019-06-18 12:00:00,10.78,10.79,10.75,10.79,675782.0,9.2883,9.297,9.2625,9.297,675782.0
2019-06-18 12:30:00,10.78,10.8,10.77,10.78,332747.0,9.2883,9.3056,9.2797,9.2883,332747.0
2019-06-18 13:00:00,10.78,10.79,10.77,10.79,530045.0,9.2883,9.297,9.2797,9.297,530045.0
2019-06-18 13:30:00,10.79,10.8,10.77,10.79,583045.0,9.297,9.3056,9.2797,9.297,583045.0
2019-06-18 14:00:00,10.78,10.81,10.77,10.77,633605.0,9.2883,9.3142,9.2797,9.2797,633605.0
2019-06-18 14:30:00,10.77,10.79,10.76,10.77,282295.0,9.2797,9.297,9.2711,9.2797,282295.0
2019-06-18 15:00:00,10.78,10.79,10.75,10.78,1458104.0,9.2883,9.297,9.2625,9.2883,1458104.0
2019-06-18 15:30:00,10.78,10.78,10.75,10.77,1462403.0,9.2883,9.2883,9.2625,9.2797,1462403.0
2019-06-19 09:30:00,10.78,10.8,10.76,10.79,467270.0,9.2883,9.3056,9.2711,9.297,467270.0
2019-06-19 10:00:00,10.79,10.79,10.75,10.76,941566.0,9.297,9.297,9.2625,9.2711,941566.0
2019-06-19 10:30:00,10.75,10.77,10.72,10.75,928851.0,9.2625,9.2797,9.2366,9.2625,928851.0
2019-06-19 11:00:00,10.75,10.78,10.74,10.77,400592.0,9.2625,9.2883,9.2539,9.2797,400592.0
2019-06-19 11:30:00,10.77,10.77,10.76,10.77,75243.0,9.2797,9.2797,9.2711,9.2797,75243.0
2019-06-19 12:00:00,10.77,10.77,10.74,10.75,312979.0,9.2797,9.2797,9.2539,9.2625,312979.0
2019-06-19 12:30:00,10.74,10.75,10.73,10.75,137219.0,9.2539,9.2625,9.2453,9.2625,137219.0
2019-06-19 13:00:00,10.75,10.75,10.74,10.75,71152.0,9.2625,9.2625,9.2539,9.2625,71152.0
2019-06-19 13:30:00,10.75,10.75,10.73,10.74,227788.0,9.2625,9.2625,9.2453,9.2539,227788.0
2019-06-19 14:00:00,10.74,10.79,10.63,10.65,3362847.0,9.2539,9.297,9.1591,9.1763,3362847.0
2019-06-19 14:30:00,10.65,10.68,10.61,10.67,1682238.0,9.1763,9.2022,9.1419,9.1936,1682238.0
2019-06-19 15:00:00,10.67,10.69,10.66,10.68,2887697.0,9.1936,9.2108,9.1849,9.2022,2887697.0
2019-06-19 15:30:00,10.68,10.68,10.59,10.6,5124455.0,9.2022,9.2022,9.1246,9.1332,5124455.0
2019-06-20 09:30:00,10.79,10.8,10.71,10.72,1633315.0,9.297,9.3056,9.228,9.2366,1633315.0
2019-06-20 10:00:00,10.72,10.75,10.68,10.69,1029033.0,9.2366,9.2625,9.2022,9.2108,1029033.0
2019-06-20 10:30:00,10.7,10.72,10.69,10.7,868663.0,9.2194,9.2366,9.2108,9.2194,868663.0
2019-06-20 11:00:00,10.69,10.7,10.67,10.69,540878.0,9.2108,9.2194,9.1936,9.2108,540878.0
2019-06-20 11:30:00,10.69,10.72,10.68,10.71,727725.0,9.2108,9.2366,9.2022,9.228,727725.0
2019-06-20 12:00:00,10.72,10.73,10.68,10.71,887390.0,9.2366,9.2453,9.2022,9.228,887390.0
2019-06-20 12:30:00,10.71,10.71,10.7,10.71,431349.0,9.228,9.228,9.2194,9.228,431349.0
2019-06-20 13:00:00,10.71,10.74,10.7,10.72,631653.0,9.228,9.2539,9.2194,9.2366,631653.0
2019-06-20 13:30:00,10.72,10.73,10.71,10.72,819892.0,9.2366,9.2453,9.228,9.2366,819892.0
2019-06-20 14:00:00,10.72,10.73,10.72,10.73,134149.0,9.2366,9.2453,9.2366,9.2453,134149.0
2019-06-20 14:30:00,10.72,10.74,10.72,10.74,242379.0,9.2366,9.2539,9.2366,9.2539,242379.0
2019-06-20 15:00:00,10.74,10.79,10.72,10.77,1968860.0,9.2539,9.297,9.2366,9.2797,1968860.0
2019-06-20 15:30:00,10.77,10.78,10.7,10.77,4553384.0,9.2797,9.2883,9.2194,9.2797,4553384.0
2019-06-21 09:30:00,10.72,10.73,10.69,10.71,638138.0,9.2366,9.2453,9.2108,9.228,638138.0
2019-06-21 10:00:00,10.7,10.72,10.68,10.71,811262.0,9.2194,9.2366,9.2022,9.228,811262.0
2019-06-21 10:30:00,10.71,10.75,10.71,10.73,498686.0,9.228,9.2625,9.228,9.2453,498686.0
2019-06-21 11:00:00,10.73,10.76,10.72,10.74,232355.0,9.2453,9.2711,9.2366,9.2539,232355.0
2019-06-21 11:30:00,10.73,10.77,10.73,10.77,332932.0,9.2453,9.2797,9.2453,9.2797,332932.0
2019-06-21 12:00:00,10.77,10.79,10.76,10.78,371848.0,9.2797,9.297,9.2711,9.2883,371848.0
2019-06-21 12:30:00,10.78,10.78,10.74,10.75,370525.0,9.2883,9.2883,9.2539,9.2625,370525.0
2019-06-21 13:00:00,10.74,10.76,10.73,10.75,293804.0,9.2539,9.2711,9.2453,9.2625,293804.0
2019-06-21 13:30:00,10.74,10.75,10.72,10.72,462726.0,9.2539,9.2625,9.2366,9.2366,462726.0
2019-06-21 14:00:00,10.72,10.73,10.72,10.72,117115.0,9.2366,9.2453,9.2366,9.2366,117115.0
2019-06-21 14:30:00,10.72,10.73,10.72,10.72,107245.0,9.2366,9.2453,9.2366,9.2366,107245.0
2019-06-21 15:00:00,10.72,10.74,10.72,10.72,588120.0,9.2366,9.2539,9.2366,9.2366,588120.0
2019-06-21 15:30:00,10.72,10.74,10.7,10.72,2186050.0,9.2366,9.2539,9.2194,9.2366,2186050.0
2019-06-24 09:30:00,10.72,10.77,10.69,10.72,516890.0,9.2366,9.2797,9.2108,9.2366,516890.0
2019-06-24 10:00:00,10.73,10.76,10.72,10.75,828407.0,9.2453,9.2711,9.2366,9.2625,828407.0
2019-06-24 10:30:00,10.75,10.76,10.74,10.75,1050890.0,9.2625,9.2711,9.2539,9.2625,1050890.0
2019-06-24 11:00:00,10.75,10.76,10.71,10.71,831041.0,9.2625,9.2711,9.228,9.228,831041.0
2019-06-24 11:30:00,10.71,10.72,10.67,10.7,1287524.0,9.228,9.2366,9.1936,9.2194,1287524.0
2019-06-24 12:00:00,10.69,10.7,10.68,10.69,90521.0,9.2108,9.2194,9.2022,9.2108,90521.0
2019-06-24 12:30:00,10.68,10.7,10.67,10.67,220703.0,9.2022,9.2194,9.1936,9.1936,220703.0
2019-06-24 13:00:00,10.67,10.69,10.66,10.66,113931.0,9.1936,9.2108,9.1849,9.1849,113931.0
2019-06-24 13:30:00,10.67,10.69,10.66,10.67,137275.0,9.1936,9.2108,9.1849,9.1936,137275.0
2019-06-24 14:00:00,10.67,10.67,10.65,10.66,110514.0,9.1936,9.1936,9.1763,9.1849,110514.0
2019-06-24 14:30:00,10.67,10.67,10.66,10.66,95570.0,9.1936,9.1936,9.1849,9.1849,95570.0
2019-06-24 15:00:00,10.67,10.68,10.65,10.68,324899.0,9.1936,9.2022,9.1763,9.2022,324899.0
2019-06-24 15:30:00,10.68,10.69,10.67,10.68,804335.0,9.2022,9.2108,9.1936,9.2022,804335.0
2019-06-25 09:30:00,10.7,10.7,10.61,10.62,1245351.0,9.2194,9.2194,9.1419,9.1505,1245351.0
2019-06-25 10:00:00,10.63,10.66,10.62,10.66,812925.0,9.1591,9.1849,9.1505,9.1849,812925.0
2019-06-25 10:30:00,10.66,10.66,10.63,10.64,461828.0,9.1849,9.1849,9.1591,9.1677,461828.0
2019-06-25 11:00:00,10.65,10.66,10.63,10.65,293243.0,9.1763,9.1849,9.1591,9.1763,293243.0
2019-06-25 11:30:00,10.65,10.65,10.64,10.65,183600.0,9.1763,9.1763,9.1677,9.1763,183600.0
2019-06-25 12:00:00,10.65,10.66,10.63,10.65,369246.0,9.1763,9.1849,9.1591,9.1763,369246.0
2019-06-25 12:30:00,10.64,10.65,10.62,10.63,320270.0,9.1677,9.1763,9.1505,9.1591,320270.0
2019-06-25 13:00:00,10.63,10.64,10.61,10.63,279177.0,9.1591,9.1677,9.1419,9.1591,279177.0
2019-06-25 13:30:00,10.63,10.67,10.63,10.64,526831.0,9.1591,9.1936,9.1591,9.1677,526831.0
2019-06-25 14:00:00,10.65,10.66,10.63,10.63,749155.0,9.1763,9.1849,9.1591,9.1591,749155.0
2019-06-25 14:30:00,10.63,10.65,10.62,10.63,635879.0,9.1591,9.1763,9.1505,9.1591,635879.0
2019-06-25 15:00:00,10.63,10.65,10.63,10.65,718403.0,9.1591,9.1763,9.1591,9.1763,718403.0
2019-06-25 15:30:00,10.65,10.66,10.64,10.65,1030713.0,9.1763,9.1849,9.1677,9.1763,1030713.0
2019-06-26 09:30:00,10.66,10.68,10.63,10.64,357788.0,9.1849,9.2022,9.1591,9.1677,357788.0
2019-06-26 10:00:00,10.65,10.66,10.62,10.65,209529.0,9.1763,9.1849,9.1505,9.1763,209529.0
2019-06-26 10:30:00,10.66,10.67,10.64,10.66,560245.0,9.1849,9.1936,9.1677,9.1849,560245.0
2019-06-26 11:00:00,10.65,10.67,10.62,10.64,421436.0,9.1763,9.1936,9.1505,9.1677,421436.0
2019-06-26 11:30:00,10.64,10.65,10.6,10.63,674660.0,9.1677,9.1763,9.1332,9.1591,674660.0
2019-06-26 12:00:00,10.63,10.66,10.63,10.65,194006.0,9.1591,9.1849,9.1591,9.1763,194006.0
2019-06-26 12:30:00,10.65,10.67,10.64,10.67,234265.0,9.1763,9.1936,9.1677,9.1936,234265.0
2019-06-26 13:00:00,10.67,10.67,10.64,10.65,113575.0,9.1936,9.1936,9.1677,9.1763,113575.0
2019-06-26 13:30:00,10.65,10.67,10.64,10.66,165271.0,9.1763,9.1936,9.1677,9.1849,165271.0
2019-06-26 14:00:00,10.66,10.66,10.64,10.65,155704.0,9.1849,9.1849,9.1677,9.1763,155704.0
2019-06-26 14:30:00,10.65,10.65,10.64,10.65,63828.0,9.1763,9.1763,9.1677,9.1763,63828.0
2019-06-26 15:00:00,10.65,10.67,10.64,10.67,264883.0,9.1763,9.1936,9.1677,9.1936,264883.0
2019-06-26 15:30:00,10.67,10.67,10.65,10.65,659437.0,9.1936,9.1936,9.1763,9.1763,659437.0
2019-06-27 09:30:00,10.59,10.59,10.52,10.55,567836.0,9.1246,9.1246,9.0643,9.0902,567836.0
2019-06-27 10:00:00,10.55,10.56,10.52,10.54,343669.0,9.0902,9.0988,9.0643,9.0816,343669.0
2019-06-27 10:30:00,10.54,10.57,10.54,10.56,464205.0,9.0816,9.1074,9.0816,9.0988,464205.0
2019-06-27 11:00:00,10.56,10.58,10.55,10.57,259979.0,9.0988,9.116,9.0902,9.1074,259979.0
2019-06-27 11:30:00,10.57,10.6,10.56,10.59,344729.0,9.1074,9.1332,9.0988,9.1246,344729.0
2019-06-27 12:00:00,10.58,10.62,10.58,10.61,310773.0,9.116,9.1505,9.116,9.1419,310773.0
2019-06-27 12:30:00,10.61,10.62,10.6,10.61,447519.0,9.1419,9.1505,9.1332,9.1419,447519.0
2019-06-27 13:00:00,10.61,10.62,10.6,10.62,60484.0,9.1419,9.1505,9.1332,9.1505,60484.0
2019-06-27 13:30:00,10.62,10.64,10.61,10.64,313854.0,9.1505,9.1677,9.1419,9.1677,313854.0
2019-06-27 14:00:00,10.64,10.67,10.63,10.67,400358.0,9.1677,9.1936,9.1591,9.1936,400358.0
2019-06-27 14:30:00,10.67,10.67,10.63,10.63,335783.0,9.1936,9.1936,9.1591,9.1591,335783.0
2019-06-27 15:00:00,10.63,10.67,10.62,10.66,2305845.0,9.1591,9.1936,9.1505,9.1849,2305845.0
2019-06-27 15:30:00,10.66,10.67,10.62,10.63,1203163.0,9.1849,9.1936,9.1505,9.1591,1203163.0
2019-06-28 09:30:00,10.64,10.71,10.63,10.65,878040.0,9.1677,9.228,9.1591,9.1763,878040.0
2019-06-28 10:00:00,10.65,10.67,10.64,10.65,489402.0,9.1763,9.1936,9.1677,9.1763,489402.0
2019-06-28 10:30:00,10.66,10.67,10.64,10.65,328652.0,9.1849,9.1936,9.1677,9.1763,328652.0
2019-06-28 11:00:00,10.64,10.66,10.63,10.63,756764.0,9.1677,9.1849,9.1591,9.1591,756764.0
2019-06-28 11:30:00,10.63,10.65,10.63,10.64,216550.0,9.1591,9.1763,9.1591,9.1677,216550.0
2019-06-28 12:00:00,10.64,10.67,10.63,10.65,462469.0,9.1677,9.1936,9.1591,9.1763,462469.0
2019-06-28 12:30:00,10.66,10.66,10.64,10.65,172818.0,9.1849,9.1849,9.1677,9.1763,172818.0
2019-06-28 13:00:00,10.65,10.66,10.64,10.66,506217.0,9.1763,9.1849,9.1677,9.1849,506217.0
2019-06-28 13:30:00,10.66,10.67,10.65,10.65,205621.0,9.1849,9.1936,9.1763,9.1763,205621.0
2019-06-28 14:00:00,10.65,10.66,10.65,10.66,85223.0,9.1763,9.1849,9.1763,9.1849,85223.0
2019-06-28 14:30:00,10.66,10.66,10.65,10.65,101795.0,9.1849,9.1849,9.1763,9.1763,101795.0
2019-06-28 15:00:00,10.66,10.68,10.65,10.68,480999.0,9.1849,9.2022,9.1763,9.2022,480999.0
2019-06-28 15:30:00,10.68,10.71,10.66,10.7,1156996.0,9.2022,9.228,9.1849,9.2194,1156996.0
2019-07-01 09:30:00,10.7,10.7,10.62,10.63,1045677.0,9.2194,9.2194,9.1505,9.1591,1045677.0
2019-07-01 10:00:00,10.64,10.66,10.62,10.63,1067760.0,9.1677,9.1849,9.1505,9.1591,1067760.0
2019-07-01 10:30:00,10.63,10.65,10.61,10.63,966506.0,9.1591,9.1763,9.1419,9.1591,966506.0
2019-07-01 11:00:00,10.63,10.64,10.62,10.62,751629.0,9.1591,9.1677,9.1505,9.1505,751629.0
2019-07-01 11:30:00,10.62,10.65,10.62,10.64,769480.0,9.1505,9.1763,9.1505,9.1677,769480.0
2019-07-01 12:00:00,10.63,10.68,10.63,10.67,826265.0,9.1591,9.2022,9.1591,9.1936,826265.0
2019-07-01 12:30:00,10.67,10.68,10.66,10.67,256914.0,9.1936,9.2022,9.1849,9.1936,256914.0
2019-07-01 13:00:00,10.68,10.68,10.66,10.68,295053.0,9.2022,9.2022,9.1849,9.2022,295053.0
2019-07-01 13:30:00,10.68,10.69,10.67,10.69,532053.0,9.2022,9.2108,9.1936,9.2108,532053.0
2019-07-01 14:00:00,10.69,10.69,10.68,10.68,175229.0,9.2108,9.2108,9.2022,9.2022,175229.0
2019-07-01 14:30:00,10.69,10.69,10.67,10.67,237316.0,9.2108,9.2108,9.1936,9.1936,237316.0
2019-07-01 15:00:00,10.67,10.69,10.67,10.69,386322.0,9.1936,9.2108,9.1936,9.2108,386322.0
2019-07-01 15:30:00,10.69,10.7,10.68,10.7,1261262.0,9.2108,9.2194,9.2022,9.2194,1261262.0
2019-07-02 09:30:00,10.73,10.79,10.71,10.76,779235.0,9.2453,9.297,9.228,9.2711,779235.0
2019-07-02 10:00:00,10.76,10.77,10.74,10.76,1422268.0,9.2711,9.2797,9.2539,9.2711,1422268.0
2019-07-02 10:30:00,10.76,10.77,10.74,10.76,1076530.0,9.2711,9.2797,9.2539,9.2711,1076530.0
2019-07-02 11:00:00,10.76,10.76,10.74,10.75,603097.0,9.2711,9.2711,9.2539,9.2625,603097.0
2019-07-02 11:30:00,10.75,10.77,10.74,10.76,454750.0,9.2625,9.2797,9.2539,9.2711,454750.0
2019-07-02 12:00:00,10.76,10.77,10.74,10.74,327169.0,9.2711,9.2797,9.2539,9.2539,327169.0
2019-07-02 12:30:00,10.75,10.75,10.74,10.75,101774.0,9.2625,9.2625,9.2539,9.2625,101774.0
2019-07-02 13:00:00,10.75,10.77,10.74,10.77,220581.0,9.2625,9.2797,9.2539,9.2797,220581.0
2019-07-02 13:30:00,10.77,10.78,10.76,10.77,195810.0,9.2797,9.2883,9.2711,9.2797,195810.0
2019-07-02 14:00:00,10.77,10.77,10.76,10.77,121074.0,9.2797,9.2797,9.2711,9.2797,121074.0
2019-07-02 14:30:00,10.77,10.78,10.76,10.78,133147.0,9.2797,9.2883,9.2711,9.2883,133147.0
2019-07-02 15:00:00,10.78,10.78,10.75,10.76,306842.0,9.2883,9.2883,9.2625,9.2711,306842.0
2019-07-02 15:30:00,10.75,10.76,10.74,10.76,948610.0,9.2625,9.2711,9.2539,9.2711,948610.0
2019-07-03 09:30:00,10.69,10.72,10.67,10.71,1766076.0,9.2108,9.2366,9.1936,9.228,1766076.0
2019-07-03 10:00:00,10.71,10.73,10.71,10.72,887831.0,9.228,9.2453,9.228,9.2366,887831.0
2019-07-03 10:30:00,10.73,10.74,10.72,10.72,472956.0,9.2453,9.2539,9.2366,9.2366,472956.0
2019-07-03 11:00:00,10.73,10.74,10.72,10.73,380879.0,9.2453,9.2539,9.2366,9.2453,380879.0
2019-07-03 11:30:00,10.72,10.77,10.72,10.77,764395.0,9.2366,9.2797,9.2366,9.2797,764395.0
2019-07-03 12:00:00,10.77,10.77,10.74,10.76,1159841.0,9.2797,9.2797,9.2539,9.2711,1159841.0
2019-07-03 12:30:00,10.75,10.76,10.74,10.74,1008750.0,9.2625,9.2711,9.2539,9.2539,1008750.0
2019-07-05 09:30:00,10.57,10.6,10.53,10.58,1382600.0,9.1074,9.1332,9.0729,9.116,1382600.0
2019-07-05 10:00:00,10.58,10.62,10.57,10.59,1251058.0,9.116,9.1505,9.1074,9.1246,1251058.0
2019-07-05 10:30:00,10.6,10.62,10.59,10.62,1075023.0,9.1332,9.1505,9.1246,9.1505,1075023.0
2019-07-05 11:00:00,10.62,10.62,10.57,10.6,2566096.0,9.1505,9.1505,9.1074,9.1332,2566096.0
2019-07-05 11:30:00,10.59,10.62,10.58,10.62,4075670.0,9.1246,9.1505,9.116,9.1505,4075670.0
2019-07-05 12:00:00,10.62,10.64,10.61,10.63,1466425.0,9.1505,9.1677,9.1419,9.1591,1466425.0
2019-07-05 12:30:00,10.63,10.66,10.62,10.66,2165976.0,9.1591,9.1849,9.1505,9.1849,2165976.0
2019-07-05 13:00:00,10.66,10.68,10.65,10.67,756587.0,9.1849,9.2022,9.1763,9.1936,756587.0
2019-07-05 13:30:00,10.67,10.68,10.66,10.68,376792.0,9.1936,9.2022,9.1849,9.2022,376792.0
2019-07-05 14:00:00,10.68,10.68,10.66,10.67,370994.0,9.2022,9.2022,9.1849,9.1936,370994.0
2019-07-05 14:30:00,10.67,10.68,10.66,10.68,357513.0,9.1936,9.2022,9.1849,9.2022,357513.0
2019-07-05 15:00:00,10.67,10.68,10.67,10.68,355227.0,9.1936,9.2022,9.1936,9.2022,355227.0
2019-07-05 15:30:00,10.68,10.7,10.67,10.69,1880858.0,9.2022,9.2194,9.1936,9.2108,1880858.0
2019-07-08 09:30:00,10.6,10.61,10.55,10.59,3172569.0,9.1332,9.1419,9.0902,9.1246,3172569.0
2019-07-08 10:00:00,10.59,10.61,10.58,10.6,1917707.0,9.1246,9.1419,9.116,9.1332,1917707.0
2019-07-08 10:30:00,10.6,10.62,10.58,10.6,1637404.0,9.1332,9.1505,9.116,9.1332,1637404.0
2019-07-08 11:00:00,10.6,10.61,10.59,10.6,979448.0,9.1332,9.1419,9.1246,9.1332,979448.0
2019-07-08 11:30:00,10.6,10.61,10.59,10.6,1018607.0,9.1332,9.1419,9.1246,9.1332,1018607.0
2019-07-08 12:00:00,10.6,10.61,10.59,10.59,400615.0,9.1332,9.1419,9.1246,9.1246,400615.0
2019-07-08 12:30:00,10.6,10.6,10.58,10.59,442951.0,9.1332,9.1332,9.116,9.1246,442951.0
2019-07-08 13:00:00,10.6,10.6,10.59,10.6,222726.0,9.1332,9.1332,9.1246,9.1332,222726.0
2019-07-08 13:30:00,10.6,10.6,10.56,10.58,500856.0,9.1332,9.1332,9.0988,9.116,500856.0
2019-07-08 14:00:00,10.58,10.58,10.55,10.57,461584.0,9.116,9.116,9.0902,9.1074,461584.0
2019-07-08 14:30:00,10.57,10.58,10.56,10.57,243861.0,9.1074,9.116,9.0988,9.1074,243861.0
2019-07-08 15:00:00,10.57,10.57,10.56,10.56,309212.0,9.1074,9.1074,9.0988,9.0988,309212.0
2019-07-08 15:30:00,10.57,10.59,10.56,10.56,1589670.0,9.1074,9.1246,9.0988,9.0988,1589670.0
2019-07-09 09:30:00,10.54,10.55,10.46,10.5,3425511.0,9.0816,9.0902,9.0126,9.0471,3425511.0
2019-07-09 10:00:00,10.5,10.5,10.44,10.47,6804544.0,9.0471,9.0471,8.9954,9.0212,6804544.0
2019-07-09 10:30:00,10.47,10.48,10.45,10.46,765349.0,9.0212,9.0299,9.004,9.0126,765349.0
2019-07-09 11:00:00,10.45,10.46,10.44,10.45,614125.0,9.004,9.0126,8.9954,9.004,614125.0
2019-07-09 11:30:00,10.45,10.46,10.43,10.44,2289719.0,9.004,9.0126,8.9868,8.9954,2289719.0
2019-07-09 12:00:00,10.44,10.45,10.41,10.42,1312590.0,8.9954,9.004,8.9695,8.9782,1312590.0
2019-07-09 12:30:00,10.42,10.43,10.38,10.39,861765.0,8.9782,8.9868,8.9437,8.9523,861765.0
2019-07-09 13:00:00,10.39,10.4,10.37,10.4,1239466.0,8.9523,8.9609,8.9351,8.9609,1239466.0
2019-07-09 13:30:00,10.4,10.43,10.39,10.4,1004626.0,8.9609,8.9868,8.9523,8.9609,1004626.0
2019-07-09 14:00:00,10.4,10.41,10.39,10.39,488745.0,8.9609,8.9695,8.9523,8.9523,488745.0
2019-07-09 14:30:00,10.39,10.4,10.37,10.39,827452.0,8.9523,8.9609,8.9351,8.9523,827452.0
2019-07-09 15:00:00,10.38,10.42,10.38,10.42,1151716.0,8.9437,8.9782,8.9437,8.9782,1151716.0
2019-07-09 15:30:00,10.42,10.43,10.39,10.41,2148737.0,8.9782,8.9868,8.9523,8.9695,2148737.0
2019-07-10 09:30:00,10.55,10.61,10.49,10.6,1332869.0,9.0902,9.1419,9.0385,9.1332,1332869.0
2019-07-10 10:00:00,10.6,10.6,10.56,10.58,648752.0,9.1332,9.1332,9.0988,9.116,648752.0
2019-07-10 10:30:00,10.58,10.59,10.56,10.56,745674.0,9.116,9.1246,9.0988,9.0988,745674.0
2019-07-10 11:00:00,10.56,10.58,10.52,10.54,2267736.0,9.0988,9.116,9.0643,9.0816,2267736.0
2019-07-10 11:30:00,10.54,10.56,10.52,10.52,1784324.0,9.0816,9.0988,9.0643,9.0643,1784324.0
2019-07-10 12:00:00,10.53,10.53,10.46,10.49,1819939.0,9.0729,9.0729,9.0126,9.0385,1819939.0
2019-07-10 12:30:00,10.49,10.49,10.46,10.47,731111.0,9.0385,9.0385,9.0126,9.0212,731111.0
2019-07-10 13:00:00,10.46,10.48,10.46,10.48,227258.0,9.0126,9.0299,9.0126,9.0299,227258.0
2019-07-10 13:30:00,10.47,10.48,10.44,10.44,583752.0,9.0212,9.0299,8.9954,8.9954,583752.0
2019-07-10 14:00:00,10.45,10.48,10.44,10.46,352853.0,9.004,9.0299,8.9954,9.0126,352853.0
2019-07-10 14:30:00,10.46,10.47,10.44,10.45,648788.0,9.0126,9.0212,8.9954,9.004,648788.0
2019-07-10 15:00:00,10.45,10.49,10.44,10.46,983945.0,9.004,9.0385,8.9954,9.0126,983945.0
2019-07-10 15:30:00,10.46,10.5,10.46,10.48,2055871.0,9.0126,9.0471,9.0126,9.0299,2055871.0
2019-07-11 09:30:00,10.57,10.61,10.53,10.59,1303602.0,9.1074,9.1419,9.0729,9.1246,1303602.0
2019-07-11 10:00:00,10.59,10.6,10.58,10.6,1041677.0,9.1246,9.1332,9.116,9.1332,1041677.0
2019-07-11 10:30:00,10.6,10.61,10.58,10.6,1216241.0,9.1332,9.1419,9.116,9.1332,1216241.0
2019-07-11 11:00:00,10.59,10.6,10.59,10.6,468750.0,9.1246,9.1332,9.1246,9.1332,468750.0
2019-07-11 11:30:00,10.59,10.61,10.58,10.6,758891.0,9.1246,9.1419,9.116,9.1332,758891.0
2019-07-11 12:00:00,10.6,10.61,10.6,10.6,405893.0,9.1332,9.1419,9.1332,9.1332,405893.0
2019-07-11 12:30:00,10.61,10.67,10.6,10.67,2307121.0,9.1419,9.1936,9.1332,9.1936,2307121.0
2019-07-11 13:00:00,10.66,10.68,10.65,10.66,1437693.0,9.1849,9.2022,9.1763,9.1849,1437693.0
2019-07-11 13:30:00,10.67,10.68,10.64,10.66,920067.0,9.1936,9.2022,9.1677,9.1849,920067.0
2019-07-11 14:00:00,10.66,10.7,10.65,10.68,1399281.0,9.1849,9.2194,9.1763,9.2022,1399281.0
2019-07-11 14:30:00,10.69,10.71,10.68,10.7,1016359.0,9.2108,9.228,9.2022,9.2194,1016359.0
2019-07-11 15:00:00,10.7,10.71,10.69,10.71,697904.0,9.2194,9.228,9.2108,9.228,697904.0
2019-07-11 15:30:00,10.71,10.72,10.69,10.7,2039925.0,9.228,9.2366,9.2108,9.2194,2039925.0
2019-07-12 09:30:00,11.33,11.56,11.27,11.44,10690022.0,9.7622,9.9604,9.7105,9.857,10690022.0
2019-07-12 10:00:00,11.44,11.49,11.33,11.38,8414603.0,9.857,9.9001,9.7622,9.8053,8414603.0
2019-07-12 10:30:00,11.38,11.4,11.28,11.4,4324670.0,9.8053,9.8226,9.7192,9.8226,4324670.0
2019-07-12 11:00:00,11.39,11.48,11.39,11.44,2691381.0,9.8139,9.8915,9.8139,9.857,2691381.0
2019-07-12 11:30:00,11.43,11.44,11.35,11.37,1881392.0,9.8484,9.857,9.7795,9.7967,1881392.0
2019-07-12 12:00:00,11.38,11.4,11.3,11.36,1756939.0,9.8053,9.8226,9.7364,9.7881,1756939.0
2019-07-12 12:30:00,11.36,11.42,11.35,11.41,877002.0,9.7881,9.8398,9.7795,9.8312,877002.0
2019-07-12 13:00:00,11.42,11.42,11.38,11.4,575589.0,9.8398,9.8398,9.8053,9.8226,575589.0
2019-07-12 13:30:00,11.4,11.43,11.38,11.42,1380017.0,9.8226,9.8484,9.8053,9.8398,1380017.0
2019-07-12 14:00:00,11.42,11.43,11.37,11.38,976136.0,9.8398,9.8484,9.7967,9.8053,976136.0
2019-07-12 14:30:00,11.38,11.42,11.38,11.42,556994.0,9.8053,9.8398,9.8053,9.8398,556994.0
2019-07-12 15:00:00,11.42,11.44,11.41,11.43,943223.0,9.8398,9.857,9.8312,9.8484,943223.0
2019-07-12 15:30:00,11.44,11.44,11.38,11.4,4195183.0,9.857,9.857,9.8053,9.8226,4195183.0
2019-07-15 09:30:00,11.5,11.63,11.44,11.62,2778832.0,9.9087,10.0207,9.857,10.0121,2778832.0
2019-07-15 10:00:00,11.61,11.63,11.53,11.54,1789833.0,10.0035,10.0207,9.9346,9.9432,1789833.0
2019-07-15 10:30:00,11.55,11.56,11.54,11.54,551181.0,9.9518,9.9604,9.9432,9.9432,551181.0
2019-07-15 11:00:00,11.54,11.55,11.52,11.53,866457.0,9.9432,9.9518,9.9259,9.9346,866457.0
2019-07-15 11:30:00,11.52,11.54,11.5,11.54,1069363.0,9.9259,9.9432,9.9087,9.9432,1069363.0
2019-07-15 12:00:00,11.54,11.55,11.53,11.54,233625.0,9.9432,9.9518,9.9346,9.9432,233625.0
2019-07-15 12:30:00,11.54,11.55,11.52,11.54,383803.0,9.9432,9.9518,9.9259,9.9432,383803.0
2019-07-15 13:00:00,11.54,11.57,11.53,11.54,1016771.0,9.9432,9.969,9.9346,9.9432,1016771.0
2019-07-15 13:30:00,11.54,11.56,11.52,11.53,384940.0,9.9432,9.9604,9.9259,9.9346,384940.0
2019-07-15 14:00:00,11.53,11.54,11.52,11.53,364367.0,9.9346,9.9432,9.9259,9.9346,364367.0
2019-07-15 14:30:00,11.53,11.54,11.52,11.52,507887.0,9.9346,9.9432,9.9259,9.9259,507887.0
2019-07-15 15:00:00,11.53,11.53,11.51,11.52,549039.0,9.9346,9.9346,9.9173,9.9259,549039.0
2019-07-15 15:30:00,11.53,11.53,11.5,11.51,1899894.0,9.9346,9.9346,9.9087,9.9173,1899894.0
2019-07-16 09:30:00,11.53,11.59,11.52,11.54,842238.0,9.9346,9.9863,9.9259,9.9432,842238.0
2019-07-16 10:00:00,11.54,11.57,11.53,11.55,790069.0,9.9432,9.969,9.9346,9.9518,790069.0
2019-07-16 10:30:00,11.55,11.57,11.54,11.57,574542.0,9.9518,9.969,9.9432,9.969,574542.0
2019-07-16 11:00:00,11.57,11.58,11.53,11.53,716397.0,9.969,9.9776,9.9346,9.9346,716397.0
2019-07-16 11:30:00,11.53,11.55,11.52,11.54,522685.0,9.9346,9.9518,9.9259,9.9432,522685.0
2019-07-16 12:00:00,11.54,11.55,11.52,11.55,315802.0,9.9432,9.9518,9.9259,9.9518,315802.0
2019-07-16 12:30:00,11.54,11.55,11.52,11.54,393850.0,9.9432,9.9518,9.9259,9.9432,393850.0
2019-07-16 13:00:00,11.54,11.55,11.53,11.54,174581.0,9.9432,9.9518,9.9346,9.9432,174581.0
2019-07-16 13:30:00,11.54,11.55,11.5,11.51,562975.0,9.9432,9.9518,9.9087,9.9173,562975.0
2019-07-16 14:00:00,11.51,11.52,11.49,11.51,834025.0,9.9173,9.9259,9.9001,9.9173,834025.0
2019-07-16 14:30:00,11.51,11.53,11.49,11.52,687089.0,9.9173,9.9346,9.9001,9.9259,687089.0
2019-07-16 15:00:00,11.52,11.53,11.5,11.51,500873.0,9.9259,9.9346,9.9087,9.9173,500873.0
2019-07-16 15:30:00,11.51,11.54,11.5,11.54,1354616.0,9.9173,9.9432,9.9087,9.9432,1354616.0
2019-07-17 09:30:00,11.6,11.64,11.55,11.57,640562.0,9.9949,10.0293,9.9518,9.969,640562.0
2019-07-17 10:00:00,11.57,11.57,11.55,11.56,647126.0,9.969,9.969,9.9518,9.9604,647126.0
2019-07-17 10:30:00,11.56,11.56,11.54,11.55,256039.0,9.9604,9.9604,9.9432,9.9518,256039.0
2019-07-17 11:00:00,11.55,11.57,11.54,11.54,1157894.0,9.9518,9.969,9.9432,9.9432,1157894.0
2019-07-17 11:30:00,11.54,11.55,11.52,11.54,913194.0,9.9432,9.9518,9.9259,9.9432,913194.0
2019-07-17 12:00:00,11.54,11.55,11.52,11.52,719564.0,9.9432,9.9518,9.9259,9.9259,719564.0
2019-07-17 12:30:00,11.53,11.54,11.52,11.54,956026.0,9.9346,9.9432,9.9259,9.9432,956026.0
2019-07-17 13:00:00,11.54,11.54,11.52,11.54,425152.0,9.9432,9.9432,9.9259,9.9432,425152.0
2019-07-17 13:30:00,11.54,11.54,11.52,11.54,252173.0,9.9432,9.9432,9.9259,9.9432,252173.0
2019-07-17 14:00:00,11.54,11.54,11.51,11.53,240935.0,9.9432,9.9432,9.9173,9.9346,240935.0
2019-07-17 14:30:00,11.52,11.54,11.51,11.51,493623.0,9.9259,9.9432,9.9173,9.9173,493623.0
2019-07-17 15:00:00,11.51,11.52,11.49,11.49,726896.0,9.9173,9.9259,9.9001,9.9001,726896.0
2019-07-17 15:30:00,11.5,11.5,11.48,11.48,1413221.0,9.9087,9.9087,9.8915,9.8915,1413221.0
2019-07-18 09:30:00,11.5,11.55,11.49,11.53,463098.0,9.9087,9.9518,9.9001,9.9346,463098.0
2019-07-18 10:00:00,11.54,11.56,11.5,11.51,732425.0,9.9432,9.9604,9.9087,9.9173,732425.0
2019-07-18 10:30:00,11.51,11.54,11.5,11.54,686354.0,9.9173,9.9432,9.9087,9.9432,686354.0
2019-07-18 11:00:00,11.54,11.55,11.51,11.52,583762.0,9.9432,9.9518,9.9173,9.9259,583762.0
2019-07-18 11:30:00,11.52,11.53,11.49,11.52,603868.0,9.9259,9.9346,9.9001,9.9259,603868.0
2019-07-18 12:00:00,11.51,11.53,11.5,11.52,420587.0,9.9173,9.9346,9.9087,9.9259,420587.0
2019-07-18 12:30:00,11.53,11.55,11.52,11.53,733972.0,9.9346,9.9518,9.9259,9.9346,733972.0
2019-07-18 13:00:00,11.53,11.55,11.52,11.54,446304.0,9.9346,9.9518,9.9259,9.9432,446304.0
2019-07-18 13:30:00,11.54,11.55,11.53,11.54,323205.0,9.9432,9.9518,9.9346,9.9432,323205.0
2019-07-18 14:00:00,11.54,11.54,11.53,11.54,445922.0,9.9432,9.9432,9.9346,9.9432,445922.0
2019-07-18 14:30:00,11.54,11.58,11.53,11.58,910653.0,9.9432,9.9776,9.9346,9.9776,910653.0
2019-07-18 15:00:00,11.58,11.59,11.56,11.58,750875.0,9.9776,9.9863,9.9604,9.9776,750875.0
2019-07-18 15:30:00,11.58,11.58,11.55,11.55,1646256.0,9.9776,9.9776,9.9518,9.9518,1646256.0
2019-07-19 09:30:00,11.51,11.52,11.48,11.5,889098.0,9.9173,9.9259,9.8915,9.9087,889098.0
2019-07-19 10:00:00,11.51,11.51,11.49,11.5,362216.0,9.9173,9.9173,9.9001,9.9087,362216.0
2019-07-19 10:30:00,11.51,11.52,11.5,11.52,384072.0,9.9173,9.9259,9.9087,9.9259,384072.0
2019-07-19 11:00:00,11.52,11.54,11.48,11.5,1225899.0,9.9259,9.9432,9.8915,9.9087,1225899.0
2019-07-19 11:30:00,11.5,11.52,11.48,11.52,473242.0,9.9087,9.9259,9.8915,9.9259,473242.0
2019-07-19 12:00:00,11.52,11.52,11.5,11.52,382383.0,9.9259,9.9259,9.9087,9.9259,382383.0
2019-07-19 12:30:00,11.52,11.53,11.5,11.52,1666517.0,9.9259,9.9346,9.9087,9.9259,1666517.0
2019-07-19 13:00:00,11.52,11.53,11.5,11.52,840826.0,9.9259,9.9346,9.9087,9.9259,840826.0
2019-07-19 13:30:00,11.52,11.52,11.49,11.51,416964.0,9.9259,9.9259,9.9001,9.9173,416964.0
2019-07-19 14:00:00,11.51,11.51,11.48,11.49,282603.0,9.9173,9.9173,9.8915,9.9001,282603.0
2019-07-19 14:30:00,11.49,11.51,11.45,11.45,584693.0,9.9001,9.9173,9.8656,9.8656,584693.0
2019-07-19 15:00:00,11.45,11.46,11.42,11.42,647772.0,9.8656,9.8742,9.8398,9.8398,647772.0
2019-07-19 15:30:00,11.42,11.43,11.38,11.39,1644002.0,9.8398,9.8484,9.8053,9.8139,1644002.0
2019-07-22 09:30:00,11.45,11.5,11.44,11.49,534792.0,9.8656,9.9087,9.857,9.9001,534792.0
2019-07-22 10:00:00,11.49,11.5,11.47,11.49,391346.0,9.9001,9.9087,9.8829,9.9001,391346.0
2019-07-22 10:30:00,11.49,11.51,11.48,11.5,392282.0,9.9001,9.9173,9.8915,9.9087,392282.0
2019-07-22 11:00:00,11.5,11.52,11.49,11.52,340412.0,9.9087,9.9259,9.9001,9.9259,340412.0
2019-07-22 11:30:00,11.51,11.52,11.49,11.51,238171.0,9.9173,9.9259,9.9001,9.9173,238171.0
2019-07-22 12:00:00,11.51,11.51,11.49,11.49,422139.0,9.9173,9.9173,9.9001,9.9001,422139.0
2019-07-22 12:30:00,11.49,11.51,11.49,11.5,258432.0,9.9001,9.9173,9.9001,9.9087,258432.0
2019-07-22 13:00:00,11.5,11.51,11.48,11.51,291026.0,9.9087,9.9173,9.8915,9.9173,291026.0
2019-07-22 13:30:00,11.51,11.51,11.5,11.51,78509.0,9.9173,9.9173,9.9087,9.9173,78509.0
2019-07-22 14:00:00,11.51,11.51,11.49,11.51,687822.0,9.9173,9.9173,9.9001,9.9173,687822.0
2019-07-22 14:30:00,11.51,11.51,11.49,11.51,448083.0,9.9173,9.9173,9.9001,9.9173,448083.0
2019-07-22 15:00:00,11.51,11.52,11.48,11.49,918420.0,9.9173,9.9259,9.8915,9.9001,918420.0
2019-07-22 15:30:00,11.5,11.5,11.46,11.47,858846.0,9.9087,9.9087,9.8742,9.8829,858846.0
2019-07-23 09:30:00,11.48,11.54,11.48,11.52,473647.0,9.8915,9.9432,9.8915,9.9259,473647.0
2019-07-23 10:00:00,11.51,11.52,11.47,11.49,424692.0,9.9173,9.9259,9.8829,9.9001,424692.0
2019-07-23 10:30:00,11.49,11.5,11.48,11.5,226073.0,9.9001,9.9087,9.8915,9.9087,226073.0
2019-07-23 11:00:00,11.5,11.5,11.48,11.49,215925.0,9.9087,9.9087,9.8915,9.9001,215925.0
2019-07-23 11:30:00,11.49,11.49,11.46,11.47,389320.0,9.9001,9.9001,9.8742,9.8829,389320.0
2019-07-23 12:00:00,11.46,11.49,11.45,11.46,459308.0,9.8742,9.9001,9.8656,9.8742,459308.0
2019-07-23 12:30:00,11.46,11.47,11.44,11.45,497655.0,9.8742,9.8829,9.857,9.8656,497655.0
2019-07-23 13:00:00,11.44,11.46,11.43,11.46,455276.0,9.857,9.8742,9.8484,9.8742,455276.0
2019-07-23 13:30:00,11.46,11.5,11.45,11.5,283476.0,9.8742,9.9087,9.8656,9.9087,283476.0
2019-07-23 14:00:00,11.5,11.5,11.47,11.49,238559.0,9.9087,9.9087,9.8829,9.9001,238559.0
2019-07-23 14:30:00,11.49,11.52,11.48,11.51,835780.0,9.9001,9.9259,9.8915,9.9173,835780.0
2019-07-23 15:00:00,11.51,11.52,11.49,11.5,411042.0,9.9173,9.9259,9.9001,9.9087,411042.0
2019-07-23 15:30:00,11.5,11.52,11.49,11.49,1487522.0,9.9087,9.9259,9.9001,9.9001,1487522.0
2019-07-24 09:30:00,11.49,11.55,11.46,11.55,1378441.0,9.9001,9.9518,9.8742,9.9518,1378441.0
2019-07-24 10:00:00,11.54,11.56,11.53,11.55,1694999.0,9.9432,9.9604,9.9346,9.9518,1694999.0
2019-07-24 10:30:00,11.55,11.56,11.52,11.53,800752.0,9.9518,9.9604,9.9259,9.9346,800752.0
2019-07-24 11:00:00,11.53,11.54,11.5,11.51,385473.0,9.9346,9.9432,9.9087,9.9173,385473.0
2019-07-24 11:30:00,11.51,11.53,11.5,11.52,314538.0,9.9173,9.9346,9.9087,9.9259,314538.0
2019-07-24 12:00:00,11.52,11.53,11.51,11.52,367090.0,9.9259,9.9346,9.9173,9.9259,367090.0
2019-07-24 12:30:00,11.52,11.53,11.51,11.51,448478.0,9.9259,9.9346,9.9173,9.9173,448478.0
2019-07-24 13:00:00,11.52,11.52,11.5,11.5,168996.0,9.9259,9.9259,9.9087,9.9087,168996.0
2019-07-24 13:30:00,11.51,11.51,11.49,11.49,156975.0,9.9173,9.9173,9.9001,9.9001,156975.0
2019-07-24 14:00:00,11.5,11.51,11.47,11.48,970946.0,9.9087,9.9173,9.8829,9.8915,970946.0
2019-07-24 14:30:00,11.48,11.49,11.45,11.47,453782.0,9.8915,9.9001,9.8656,9.8829,453782.0
2019-07-24 15:00:00,11.46,11.48,11.46,11.48,267471.0,9.8742,9.8915,9.8742,9.8915,267471.0
2019-07-24 15:30:00,11.47,11.48,11.45,11.47,1039021.0,9.8829,9.8915,9.8656,9.8829,1039021.0
2019-07-25 09:30:00,11.52,11.53,11.47,11.5,843504.0,9.9259,9.9346,9.8829,9.9087,843504.0
2019-07-25 10:00:00,11.5,11.54,11.5,11.51,717978.0,9.9087,9.9432,9.9087,9.9173,717978.0
2019-07-25 10:30:00,11.51,11.54,11.5,11.54,569841.0,9.9173,9.9432,9.9087,9.9432,569841.0
2019-07-25 11:00:00,11.54,11.54,11.5,11.52,345458.0,9.9432,9.9432,9.9087,9.9259,345458.0
2019-07-25 11:30:00,11.51,11.52,11.5,11.51,156796.0,9.9173,9.9259,9.9087,9.9173,156796.0
2019-07-25 12:00:00,11.5,11.52,11.49,11.5,326729.0,9.9087,9.9259,9.9001,9.9087,326729.0
2019-07-25 12:30:00,11.5,11.51,11.48,11.51,309391.0,9.9087,9.9173,9.8915,9.9173,309391.0
2019-07-25 13:00:00,11.5,11.53,11.5,11.53,241256.0,9.9087,9.9346,9.9087,9.9346,241256.0
2019-07-25 13:30:00,11.53,11.54,11.5,11.52,818439.0,9.9346,9.9432,9.9087,9.9259,818439.0
2019-07-25 14:00:00,11.52,11.55,11.52,11.53,694486.0,9.9259,9.9518,9.9259,9.9346,694486.0
2019-07-25 14:30:00,11.53,11.54,11.52,11.52,200860.0,9.9346,9.9432,9.9259,9.9259,200860.0
2019-07-25 15:00:00,11.52,11.53,11.52,11.53,188478.0,9.9259,9.9346,9.9259,9.9346,188478.0
2019-07-25 15:30:00,11.53,11.55,11.52,11.52,1055889.0,9.9346,9.9518,9.9259,9.9259,1055889.0
2019-07-26 09:30:00,11.53,11.56,11.47,11.52,607792.0,9.9346,9.9604,9.8829,9.9259,607792.0
2019-07-26 10:00:00,11.52,11.52,11.5,11.52,163220.0,9.9259,9.9259,9.9087,9.9259,163220.0
2019-07-26 10:30:00,11.52,11.53,11.5,11.51,513263.0,9.9259,9.9346,9.9087,9.9173,513263.0
2019-07-26 11:00:00,11.51,11.52,11.49,11.49,243807.0,9.9173,9.9259,9.9001,9.9001,243807.0
2019-07-26 11:30:00,11.5,11.5,11.48,11.48,99174.0,9.9087,9.9087,9.8915,9.8915,99174.0
2019-07-26 12:00:00,11.49,11.5,11.47,11.48,364257.0,9.9001,9.9087,9.8829,9.8915,364257.0
2019-07-26 12:30:00,11.48,11.48,11.46,11.48,178443.0,9.8915,9.8915,9.8742,9.8915,178443.0
2019-07-26 13:00:00,11.48,11.48,11.46,11.46,129777.0,9.8915,9.8915,9.8742,9.8742,129777.0
2019-07-26 13:30:00,11.47,11.48,11.46,11.48,114271.0,9.8829,9.8915,9.8742,9.8915,114271.0
2019-07-26 14:00:00,11.47,11.48,11.47,11.48,133006.0,9.8829,9.8915,9.8829,9.8915,133006.0
2019-07-26 14:30:00,11.48,11.48,11.47,11.48,127126.0,9.8915,9.8915,9.8829,9.8915,127126.0
2019-07-26 15:00:00,11.48,11.48,11.47,11.47,202847.0,9.8915,9.8915,9.8829,9.8829,202847.0
2019-07-26 15:30:00,11.48,11.5,11.47,11.48,1011025.0,9.8915,9.9087,9.8829,9.8915,1011025.0
2019-07-29 09:30:00,11.55,11.55,11.5,11.52,1081984.0,9.9518,9.9518,9.9087,9.9259,1081984.0
2019-07-29 10:00:00,11.52,11.52,11.48,11.5,532367.0,9.9259,9.9259,9.8915,9.9087,532367.0
2019-07-29 10:30:00,11.51,11.51,11.47,11.48,565779.0,9.9173,9.9173,9.8829,9.8915,565779.0
2019-07-29 11:00:00,11.48,11.49,11.47,11.48,537297.0,9.8915,9.9001,9.8829,9.8915,537297.0
2019-07-29 11:30:00,11.48,11.5,11.47,11.49,599027.0,9.8915,9.9087,9.8829,9.9001,599027.0
2019-07-29 12:00:00,11.48,11.49,11.47,11.48,349860.0,9.8915,9.9001,9.8829,9.8915,349860.0
2019-07-29 12:30:00,11.48,11.51,11.48,11.5,298275.0,9.8915,9.9173,9.8915,9.9087,298275.0
2019-07-29 13:00:00,11.5,11.51,11.48,11.48,153053.0,9.9087,9.9173,9.8915,9.8915,153053.0
2019-07-29 13:30:00,11.49,11.5,11.47,11.49,342752.0,9.9001,9.9087,9.8829,9.9001,342752.0
2019-07-29 14:00:00,11.49,11.5,11.49,11.49,47446.0,9.9001,9.9087,9.9001,9.9001,47446.0
2019-07-29 14:30:00,11.49,11.51,11.48,11.49,342455.0,9.9001,9.9173,9.8915,9.9001,342455.0
2019-07-29 15:00:00,11.5,11.5,11.48,11.48,224937.0,9.9087,9.9087,9.8915,9.8915,224937.0
2019-07-29 15:30:00,11.49,11.51,11.48,11.5,727817.0,9.9001,9.9173,9.8915,9.9087,727817.0
2019-07-30 09:30:00,11.47,11.49,11.43,11.44,687829.0,9.8829,9.9001,9.8484,9.857,687829.0
2019-07-30 10:00:00,11.44,11.46,11.43,11.44,414589.0,9.857,9.8742,9.8484,9.857,414589.0
2019-07-30 10:30:00,11.44,11.45,11.43,11.44,244002.0,9.857,9.8656,9.8484,9.857,244002.0
2019-07-30 11:00:00,11.44,11.45,11.42,11.42,228549.0,9.857,9.8656,9.8398,9.8398,228549.0
2019-07-30 11:30:00,11.43,11.45,11.42,11.44,529821.0,9.8484,9.8656,9.8398,9.857,529821.0
2019-07-30 12:00:00,11.45,11.46,11.43,11.46,538074.0,9.8656,9.8742,9.8484,9.8742,538074.0
2019-07-30 12:30:00,11.46,11.46,11.41,11.41,309967.0,9.8742,9.8742,9.8312,9.8312,309967.0
2019-07-30 13:00:00,11.41,11.42,11.4,11.41,124081.0,9.8312,9.8398,9.8226,9.8312,124081.0
2019-07-30 13:30:00,11.41,11.42,11.39,11.42,284267.0,9.8312,9.8398,9.8139,9.8398,284267.0
2019-07-30 14:00:00,11.41,11.44,11.41,11.42,218639.0,9.8312,9.857,9.8312,9.8398,218639.0
2019-07-30 14:30:00,11.42,11.43,11.4,11.41,138583.0,9.8398,9.8484,9.8226,9.8312,138583.0
2019-07-30 15:00:00,11.41,11.42,11.39,11.4,251501.0,9.8312,9.8398,9.8139,9.8226,251501.0
2019-07-30 15:30:00,11.39,11.42,11.39,11.42,902374.0,9.8139,9.8398,9.8139,9.8398,902374.0
2019-07-31 09:30:00,11.49,11.52,11.45,11.45,831672.0,9.9001,9.9259,9.8656,9.8656,831672.0
2019-07-31 10:00:00,11.46,11.48,11.43,11.45,428576.0,9.8742,9.8915,9.8484,9.8656,428576.0
2019-07-31 10:30:00,11.45,11.47,11.44,11.44,507184.0,9.8656,9.8829,9.857,9.857,507184.0
2019-07-31 11:00:00,11.45,11.46,11.43,11.43,1111081.0,9.8656,9.8742,9.8484,9.8484,1111081.0
2019-07-31 11:30:00,11.43,11.45,11.4,11.41,1689385.0,9.8484,9.8656,9.8226,9.8312,1689385.0
2019-07-31 12:00:00,11.41,11.42,11.38,11.38,1259571.0,9.8312,9.8398,9.8053,9.8053,1259571.0
2019-07-31 12:30:00,11.38,11.39,11.36,11.37,636866.0,9.8053,9.8139,9.7881,9.7967,636866.0
2019-07-31 13:00:00,11.36,11.39,11.34,11.37,458340.0,9.7881,9.8139,9.7709,9.7967,458340.0
2019-07-31 13:30:00,11.37,11.38,11.36,11.36,424711.0,9.7967,9.8053,9.7881,9.7881,424711.0
2019-07-31 14:00:00,11.36,11.38,11.33,11.34,1048862.0,9.7881,9.8053,9.7622,9.7709,1048862.0
2019-07-31 14:30:00,11.34,11.35,11.18,11.28,1548773.0,9.7709,9.7795,9.633,9.7192,1548773.0
2019-07-31 15:00:00,11.27,11.33,11.25,11.32,1519303.0,9.7105,9.7622,9.6933,9.7536,1519303.0
2019-07-31 15:30:00,11.33,11.35,11.27,11.3,4494392.0,9.7622,9.7795,9.7105,9.7364,4494392.0
2019-08-01 09:30:00,11.21,11.3,11.2,11.28,849067.0,9.6588,9.7364,9.6502,9.7192,849067.0
2019-08-01 10:00:00,11.28,11.33,11.27,11.33,455775.0,9.7192,9.7622,9.7105,9.7622,455775.0
2019-08-01 10:30:00,11.33,11.34,11.31,11.34,504444.0,9.7622,9.7709,9.745,9.7709,504444.0
2019-08-01 11:00:00,11.34,11.36,11.33,11.36,491820.0,9.7709,9.7881,9.7622,9.7881,491820.0
2019-08-01 11:30:00,11.36,11.38,11.36,11.38,260571.0,9.7881,9.8053,9.7881,9.8053,260571.0
2019-08-01 12:00:00,11.38,11.38,11.35,11.36,454839.0,9.8053,9.8053,9.7795,9.7881,454839.0
2019-08-01 12:30:00,11.36,11.38,11.35,11.38,236283.0,9.7881,9.8053,9.7795,9.8053,236283.0
2019-08-01 13:00:00,11.38,11.39,11.32,11.32,630598.0,9.8053,9.8139,9.7536,9.7536,630598.0
2019-08-01 13:30:00,11.32,11.35,11.27,11.32,1320720.0,9.7536,9.7795,9.7105,9.7536,1320720.0
2019-08-01 14:00:00,11.32,11.33,11.25,11.28,502875.0,9.7536,9.7622,9.6933,9.7192,502875.0
2019-08-01 14:30:00,11.28,11.32,11.26,11.29,519320.0,9.7192,9.7536,9.7019,9.7278,519320.0
2019-08-01 15:00:00,11.29,11.31,11.27,11.29,687786.0,9.7278,9.745,9.7105,9.7278,687786.0
2019-08-01 15:30:00,11.29,11.31,11.25,11.27,1517055.0,9.7278,9.745,9.6933,9.7105,1517055.0
2019-08-02 09:30:00,11.19,11.2,11.13,11.18,877844.0,9.6416,9.6502,9.5899,9.633,877844.0
2019-08-02 10:00:00,11.19,11.21,11.11,11.12,664663.0,9.6416,9.6588,9.5727,9.5813,664663.0
2019-08-02 10:30:00,11.12,11.12,11.07,11.09,672917.0,9.5813,9.5813,9.5382,9.5554,672917.0
2019-08-02 11:00:00,11.09,11.13,11.08,11.1,552607.0,9.5554,9.5899,9.5468,9.5641,552607.0
2019-08-02 11:30:00,11.1,11.12,11.08,11.12,351080.0,9.5641,9.5813,9.5468,9.5813,351080.0
2019-08-02 12:00:00,11.12,11.15,11.1,11.15,392893.0,9.5813,9.6071,9.5641,9.6071,392893.0
2019-08-02 12:30:00,11.15,11.17,11.09,11.11,775967.0,9.6071,9.6244,9.5554,9.5727,775967.0
2019-08-02 13:00:00,11.11,11.11,11.08,11.08,652223.0,9.5727,9.5727,9.5468,9.5468,652223.0
2019-08-02 13:30:00,11.08,11.09,11.05,11.05,651138.0,9.5468,9.5554,9.521,9.521,651138.0
2019-08-02 14:00:00,11.05,11.09,11.05,11.06,625091.0,9.521,9.5554,9.521,9.5296,625091.0
2019-08-02 14:30:00,11.07,11.09,11.04,11.05,658376.0,9.5382,9.5554,9.5124,9.521,658376.0
2019-08-02 15:00:00,11.05,11.09,11.05,11.09,965189.0,9.521,9.5554,9.521,9.5554,965189.0
2019-08-02 15:30:00,11.09,11.11,11.05,11.08,1878765.0,9.5554,9.5727,9.521,9.5468,1878765.0
2019-08-05 09:30:00,10.99,11.03,10.9,10.94,741699.0,9.4693,9.5037,9.3917,9.4262,741699.0
2019-08-05 10:00:00,10.94,10.95,10.91,10.92,572066.0,9.4262,9.4348,9.4004,9.409,572066.0
2019-08-05 10:30:00,10.93,10.93,10.9,10.93,520917.0,9.4176,9.4176,9.3917,9.4176,520917.0
2019-08-05 11:00:00,10.93,10.95,10.92,10.93,430606.0,9.4176,9.4348,9.409,9.4176,430606.0
2019-08-05 11:30:00,10.92,10.95,10.9,10.93,587075.0,9.409,9.4348,9.3917,9.4176,587075.0
2019-08-05 12:00:00,10.93,10.95,10.92,10.93,230501.0,9.4176,9.4348,9.409,9.4176,230501.0
2019-08-05 12:30:00,10.93,10.94,10.92,10.92,430304.0,9.4176,9.4262,9.409,9.409,430304.0
2019-08-05 13:00:00,10.92,10.94,10.91,10.92,304645.0,9.409,9.4262,9.4004,9.409,304645.0
2019-08-05 13:30:00,10.92,10.93,10.89,10.9,375043.0,9.409,9.4176,9.3831,9.3917,375043.0
2019-08-05 14:00:00,10.9,10.92,10.87,10.88,242511.0,9.3917,9.409,9.3659,9.3745,242511.0
2019-08-05 14:30:00,10.88,10.89,10.86,10.87,259535.0,9.3745,9.3831,9.3573,9.3659,259535.0
2019-08-05 15:00:00,10.87,10.91,10.84,10.88,402711.0,9.3659,9.4004,9.34,9.3745,402711.0
2019-08-05 15:30:00,10.88,10.92,10.87,10.9,1616490.0,9.3745,9.409,9.3659,9.3917,1616490.0
2019-08-06 09:30:00,11.01,11.02,10.94,10.96,578833.0,9.4865,9.4951,9.4262,9.4434,578833.0
2019-08-06 10:00:00,10.96,10.98,10.91,10.92,496775.0,9.4434,9.4607,9.4004,9.409,496775.0
2019-08-06 10:30:00,10.92,10.97,10.91,10.95,1514491.0,9.409,9.4521,9.4004,9.4348,1514491.0
2019-08-06 11:00:00,10.95,10.97,10.92,10.94,1402843.0,9.4348,9.4521,9.409,9.4262,1402843.0
2019-08-06 11:30:00,10.94,10.96,10.91,10.96,1527222.0,9.4262,9.4434,9.4004,9.4434,1527222.0
2019-08-06 12:00:00,10.96,10.97,10.94,10.96,1125500.0,9.4434,9.4521,9.4262,9.4434,1125500.0
2019-08-06 12:30:00,10.95,10.96,10.94,10.96,663618.0,9.4348,9.4434,9.4262,9.4434,663618.0
2019-08-06 13:00:00,10.96,10.97,10.95,10.97,406297.0,9.4434,9.4521,9.4348,9.4521,406297.0
2019-08-06 13:30:00,10.96,10.97,10.95,10.96,423320.0,9.4434,9.4521,9.4348,9.4434,423320.0
2019-08-06 14:00:00,10.96,11.01,10.95,11.0,883937.0,9.4434,9.4865,9.4348,9.4779,883937.0
2019-08-06 14:30:00,11.0,11.02,10.98,11.01,1620077.0,9.4779,9.4951,9.4607,9.4865,1620077.0
2019-08-06 15:00:00,11.01,11.03,10.98,11.0,1610412.0,9.4865,9.5037,9.4607,9.4779,1610412.0
2019-08-06 15:30:00,11.0,11.04,10.99,11.0,2238897.0,9.4779,9.5124,9.4693,9.4779,2238897.0
2019-08-07 09:30:00,10.95,11.03,10.87,11.02,2240901.0,9.4348,9.5037,9.3659,9.4951,2240901.0
2019-08-07 10:00:00,11.02,11.05,11.01,11.03,1669995.0,9.4951,9.521,9.4865,9.5037,1669995.0
2019-08-07 10:30:00,11.04,11.08,11.03,11.05,1662767.0,9.5124,9.5468,9.5037,9.521,1662767.0
2019-08-07 11:00:00,11.05,11.06,11.03,11.04,650060.0,9.521,9.5296,9.5037,9.5124,650060.0
2019-08-07 11:30:00,11.05,11.06,11.04,11.04,486976.0,9.521,9.5296,9.5124,9.5124,486976.0
2019-08-07 12:00:00,11.05,11.07,11.03,11.07,486955.0,9.521,9.5382,9.5037,9.5382,486955.0
2019-08-07 12:30:00,11.07,11.11,11.06,11.11,710896.0,9.5382,9.5727,9.5296,9.5727,710896.0
2019-08-07 13:00:00,11.11,11.13,11.09,11.1,647819.0,9.5727,9.5899,9.5554,9.5641,647819.0
2019-08-07 13:30:00,11.1,11.12,11.09,11.11,660189.0,9.5641,9.5813,9.5554,9.5727,660189.0
2019-08-07 14:00:00,11.11,11.11,11.07,11.1,571777.0,9.5727,9.5727,9.5382,9.5641,571777.0
2019-08-07 14:30:00,11.1,11.15,11.09,11.14,879287.0,9.5641,9.6071,9.5554,9.5985,879287.0
2019-08-07 15:00:00,11.13,11.14,11.11,11.13,443445.0,9.5899,9.5985,9.5727,9.5899,443445.0
2019-08-07 15:30:00,11.13,11.16,11.13,11.15,2281414.0,9.5899,9.6158,9.5899,9.6071,2281414.0
2019-08-08 09:30:00,11.25,11.26,11.2,11.26,1590015.0,9.6933,9.7019,9.6502,9.7019,1590015.0
2019-08-08 10:00:00,11.26,11.31,11.25,11.29,1178422.0,9.7019,9.745,9.6933,9.7278,1178422.0
2019-08-08 10:30:00,11.29,11.35,11.29,11.3,1763726.0,9.7278,9.7795,9.7278,9.7364,1763726.0
2019-08-08 11:00:00,11.31,11.32,11.29,11.3,1185462.0,9.745,9.7536,9.7278,9.7364,1185462.0
2019-08-08 11:30:00,11.29,11.33,11.28,11.32,721839.0,9.7278,9.7622,9.7192,9.7536,721839.0
2019-08-08 12:00:00,11.31,11.34,11.31,11.33,785722.0,9.745,9.7709,9.745,9.7622,785722.0
2019-08-08 12:30:00,11.33,11.34,11.32,11.33,329262.0,9.7622,9.7709,9.7536,9.7622,329262.0
2019-08-08 13:00:00,11.34,11.34,11.31,11.31,122662.0,9.7709,9.7709,9.745,9.745,122662.0
2019-08-08 13:30:00,11.32,11.33,11.28,11.28,563407.0,9.7536,9.7622,9.7192,9.7192,563407.0
2019-08-08 14:00:00,11.28,11.29,11.24,11.26,214765.0,9.7192,9.7278,9.6847,9.7019,214765.0
2019-08-08 14:30:00,11.25,11.28,11.24,11.24,604295.0,9.6933,9.7192,9.6847,9.6847,604295.0
2019-08-08 15:00:00,11.25,11.27,11.24,11.26,1146103.0,9.6933,9.7105,9.6847,9.7019,1146103.0
2019-08-08 15:30:00,11.26,11.29,11.24,11.25,1089108.0,9.7019,9.7278,9.6847,9.6933,1089108.0
2019-08-09 09:30:00,11.25,11.26,11.19,11.23,967667.0,9.6933,9.7019,9.6416,9.6761,967667.0
2019-08-09 10:00:00,11.23,11.23,11.16,11.17,603213.0,9.6761,9.6761,9.6158,9.6244,603213.0
2019-08-09 10:30:00,11.18,11.18,11.15,11.17,614309.0,9.633,9.633,9.6071,9.6244,614309.0
2019-08-09 11:00:00,11.17,11.17,11.1,11.11,191600.0,9.6244,9.6244,9.5641,9.5727,191600.0
2019-08-09 11:30:00,11.11,11.12,11.08,11.1,674413.0,9.5727,9.5813,9.5468,9.5641,674413.0
2019-08-09 12:00:00,11.1,11.12,11.09,11.1,532627.0,9.5641,9.5813,9.5554,9.5641,532627.0
2019-08-09 12:30:00,11.1,11.14,11.09,11.12,353313.0,9.5641,9.5985,9.5554,9.5813,353313.0
2019-08-09 13:00:00,11.13,11.15,11.12,11.15,383028.0,9.5899,9.6071,9.5813,9.6071,383028.0
2019-08-09 13:30:00,11.15,11.15,11.13,11.13,174495.0,9.6071,9.6071,9.5899,9.5899,174495.0
2019-08-09 14:00:00,11.13,11.15,11.13,11.15,171766.0,9.5899,9.6071,9.5899,9.6071,171766.0
2019-08-09 14:30:00,11.15,11.15,11.13,11.14,236750.0,9.6071,9.6071,9.5899,9.5985,236750.0
2019-08-09 15:00:00,11.14,11.15,11.13,11.14,143763.0,9.5985,9.6071,9.5899,9.5985,143763.0
2019-08-09 15:30:00,11.15,11.17,11.14,11.14,596851.0,9.6071,9.6244,9.5985,9.5985,596851.0
2019-08-12 09:30:00,11.06,11.1,11.05,11.08,653653.0,9.5296,9.5641,9.521,9.5468,653653.0
2019-08-12 10:00:00,11.08,11.1,11.04,11.09,555105.0,9.5468,9.5641,9.5124,9.5554,555105.0
2019-08-12 10:30:00,11.09,11.1,11.07,11.1,274366.0,9.5554,9.5641,9.5382,9.5641,274366.0
2019-08-12 11:00:00,11.1,11.11,11.08,11.1,725921.0,9.5641,9.5727,9.5468,9.5641,725921.0
2019-08-12 11:30:00,11.1,11.12,11.08,11.12,338807.0,9.5641,9.5813,9.5468,9.5813,338807.0
2019-08-12 12:00:00,11.11,11.13,11.1,11.12,201505.0,9.5727,9.5899,9.5641,9.5813,201505.0
2019-08-12 12:30:00,11.12,11.12,11.09,11.11,261832.0,9.5813,9.5813,9.5554,9.5727,261832.0
2019-08-12 13:00:00,11.11,11.11,11.09,11.11,114929.0,9.5727,9.5727,9.5554,9.5727,114929.0
2019-08-12 13:30:00,11.1,11.11,11.07,11.08,78552.0,9.5641,9.5727,9.5382,9.5468,78552.0
2019-08-12 14:00:00,11.08,11.1,11.07,11.09,282811.0,9.5468,9.5641,9.5382,9.5554,282811.0
2019-08-12 14:30:00,11.1,11.1,11.06,11.07,314625.0,9.5641,9.5641,9.5296,9.5382,314625.0
2019-08-12 15:00:00,11.07,11.09,11.06,11.08,245085.0,9.5382,9.5554,9.5296,9.5468,245085.0
2019-08-12 15:30:00,11.08,11.1,11.07,11.1,258649.0,9.5468,9.5641,9.5382,9.5641,258649.0
2019-08-13 09:30:00,10.85,10.98,10.78,10.93,1820440.0,9.3487,9.4607,9.2883,9.4176,1820440.0
2019-08-13 10:00:00,10.93,11.03,10.92,11.02,990964.0,9.4176,9.5037,9.409,9.4951,990964.0
2019-08-13 10:30:00,11.02,11.05,11.0,11.0,1042655.0,9.4951,9.521,9.4779,9.4779,1042655.0
2019-08-13 11:00:00,11.0,11.03,10.98,10.99,694982.0,9.4779,9.5037,9.4607,9.4693,694982.0
2019-08-13 11:30:00,10.99,11.04,10.98,11.04,429369.0,9.4693,9.5124,9.4607,9.5124,429369.0
2019-08-13 12:00:00,11.04,11.07,11.02,11.05,1648557.0,9.5124,9.5382,9.4951,9.521,1648557.0
2019-08-13 12:30:00,11.06,11.07,11.04,11.05,664059.0,9.5296,9.5382,9.5124,9.521,664059.0
2019-08-13 13:00:00,11.05,11.07,11.03,11.04,579113.0,9.521,9.5382,9.5037,9.5124,579113.0
2019-08-13 13:30:00,11.04,11.08,11.03,11.06,470361.0,9.5124,9.5468,9.5037,9.5296,470361.0
2019-08-13 14:00:00,11.07,11.09,11.04,11.09,425520.0,9.5382,9.5554,9.5124,9.5554,425520.0
2019-08-13 14:30:00,11.09,11.09,11.06,11.08,1149377.0,9.5554,9.5554,9.5296,9.5468,1149377.0
2019-08-13 15:00:00,11.08,11.1,11.06,11.06,712811.0,9.5468,9.5641,9.5296,9.5296,712811.0
2019-08-13 15:30:00,11.06,11.08,11.05,11.06,1419691.0,9.5296,9.5468,9.521,9.5296,1419691.0
2019-08-14 09:30:00,10.96,10.97,10.91,10.95,725172.0,9.4434,9.4521,9.4004,9.4348,725172.0
2019-08-14 10:00:00,10.95,10.96,10.9,10.95,498805.0,9.4348,9.4434,9.3917,9.4348,498805.0
2019-08-14 10:30:00,10.94,10.95,10.87,10.88,976920.0,9.4262,9.4348,9.3659,9.3745,976920.0
2019-08-14 11:00:00,10.88,10.89,10.84,10.87,521318.0,9.3745,9.3831,9.34,9.3659,521318.0
2019-08-14 11:30:00,10.87,10.89,10.85,10.86,448328.0,9.3659,9.3831,9.3487,9.3573,448328.0
2019-08-14 12:00:00,10.86,10.88,10.84,10.87,355173.0,9.3573,9.3745,9.34,9.3659,355173.0
2019-08-14 12:30:00,10.87,10.9,10.8,10.81,540939.0,9.3659,9.3917,9.3056,9.3142,540939.0
2019-08-14 13:00:00,10.8,10.87,10.8,10.86,440180.0,9.3056,9.3659,9.3056,9.3573,440180.0
2019-08-14 13:30:00,10.85,10.88,10.84,10.84,345116.0,9.3487,9.3745,9.34,9.34,345116.0
2019-08-14 14:00:00,10.84,10.85,10.81,10.81,338188.0,9.34,9.3487,9.3142,9.3142,338188.0
2019-08-14 14:30:00,10.81,10.82,10.79,10.8,454093.0,9.3142,9.3228,9.297,9.3056,454093.0
2019-08-14 15:00:00,10.8,10.83,10.8,10.83,762129.0,9.3056,9.3314,9.3056,9.3314,762129.0
2019-08-14 15:30:00,10.82,10.83,10.79,10.79,1235557.0,9.3228,9.3314,9.297,9.297,1235557.0
2019-08-15 09:30:00,10.87,10.92,10.77,10.91,1399027.0,9.3659,9.409,9.2797,9.4004,1399027.0
2019-08-15 10:00:00,10.91,11.01,10.89,10.96,2597000.0,9.4004,9.4865,9.3831,9.4434,2597000.0
2019-08-15 10:30:00,10.97,11.02,10.96,11.01,1591991.0,9.4521,9.4951,9.4434,9.4865,1591991.0
2019-08-15 11:00:00,11.01,11.02,10.96,11.02,1936566.0,9.4865,9.4951,9.4434,9.4951,1936566.0
2019-08-15 11:30:00,11.01,11.05,11.0,11.04,1026500.0,9.4865,9.521,9.4779,9.5124,1026500.0
2019-08-15 12:00:00,11.04,11.05,10.99,11.01,1184628.0,9.5124,9.521,9.4693,9.4865,1184628.0
2019-08-15 12:30:00,11.01,11.03,10.99,11.0,342115.0,9.4865,9.5037,9.4693,9.4779,342115.0
2019-08-15 13:00:00,11.0,11.0,10.96,10.96,219296.0,9.4779,9.4779,9.4434,9.4434,219296.0
2019-08-15 13:30:00,10.97,10.97,10.9,10.92,573460.0,9.4521,9.4521,9.3917,9.409,573460.0
2019-08-15 14:00:00,10.91,10.96,10.9,10.95,436858.0,9.4004,9.4434,9.3917,9.4348,436858.0
2019-08-15 14:30:00,10.95,10.95,10.92,10.95,347655.0,9.4348,9.4348,9.409,9.4348,347655.0
2019-08-15 15:00:00,10.95,10.97,10.92,10.94,425900.0,9.4348,9.4521,9.409,9.4262,425900.0
2019-08-15 15:30:00,10.93,10.96,10.92,10.94,1208816.0,9.4176,9.4434,9.409,9.4262,1208816.0
2019-08-16 09:30:00,10.92,11.01,10.91,10.98,599188.0,9.409,9.4865,9.4004,9.4607,599188.0
2019-08-16 10:00:00,10.98,11.03,10.97,11.0,315723.0,9.4607,9.5037,9.4521,9.4779,315723.0
2019-08-16 10:30:00,11.01,11.01,10.98,11.01,711949.0,9.4865,9.4865,9.4607,9.4865,711949.0
2019-08-16 11:00:00,11.01,11.02,11.0,11.02,505273.0,9.4865,9.4951,9.4779,9.4951,505273.0
2019-08-16 11:30:00,11.02,11.03,11.0,11.02,359942.0,9.4951,9.5037,9.4779,9.4951,359942.0
2019-08-16 12:00:00,11.02,11.02,11.0,11.01,381049.0,9.4951,9.4951,9.4779,9.4865,381049.0
2019-08-16 12:30:00,11.01,11.02,10.99,11.01,816125.0,9.4865,9.4951,9.4693,9.4865,816125.0
2019-08-16 13:00:00,11.01,11.06,11.0,11.03,1205802.0,9.4865,9.5296,9.4779,9.5037,1205802.0
2019-08-16 13:30:00,11.04,11.08,11.03,11.07,679287.0,9.5124,9.5468,9.5037,9.5382,679287.0
2019-08-16 14:00:00,11.07,11.07,11.05,11.06,413562.0,9.5382,9.5382,9.521,9.5296,413562.0
2019-08-16 14:30:00,11.06,11.08,11.06,11.07,258014.0,9.5296,9.5468,9.5296,9.5382,258014.0
2019-08-16 15:00:00,11.07,11.07,11.04,11.06,739771.0,9.5382,9.5382,9.5124,9.5296,739771.0
2019-08-16 15:30:00,11.07,11.09,11.06,11.06,2034730.0,9.5382,9.5554,9.5296,9.5296,2034730.0
2019-08-19 09:30:00,11.06,11.14,11.06,11.12,1192205.0,9.5296,9.5985,9.5296,9.5813,1192205.0
2019-08-19 10:00:00,11.12,11.13,11.09,11.12,887003.0,9.5813,9.5899,9.5554,9.5813,887003.0
2019-08-19 10:30:00,11.12,11.15,11.11,11.14,1747995.0,9.5813,9.6071,9.5727,9.5985,1747995.0
2019-08-19 11:00:00,11.15,11.15,11.13,11.15,625844.0,9.6071,9.6071,9.5899,9.6071,625844.0
2019-08-19 11:30:00,11.15,11.18,11.14,11.16,1337640.0,9.6071,9.633,9.5985,9.6158,1337640.0
2019-08-19 12:00:00,11.16,11.16,11.14,11.15,586681.0,9.6158,9.6158,9.5985,9.6071,586681.0
2019-08-19 12:30:00,11.15,11.15,11.13,11.14,314234.0,9.6071,9.6071,9.5899,9.5985,314234.0
2019-08-19 13:00:00,11.14,11.16,11.13,11.16,672507.0,9.5985,9.6158,9.5899,9.6158,672507.0
2019-08-19 13:30:00,11.16,11.16,11.14,11.15,417760.0,9.6158,9.6158,9.5985,9.6071,417760.0
2019-08-19 14:00:00,11.15,11.16,11.14,11.16,425362.0,9.6071,9.6158,9.5985,9.6158,425362.0
2019-08-19 14:30:00,11.16,11.17,11.15,11.16,859528.0,9.6158,9.6244,9.6071,9.6158,859528.0
2019-08-19 15:00:00,11.16,11.16,11.15,11.16,397666.0,9.6158,9.6158,9.6071,9.6158,397666.0
2019-08-19 15:30:00,11.16,11.17,11.13,11.13,1390475.0,9.6158,9.6244,9.5899,9.5899,1390475.0
2019-08-20 09:30:00,11.24,11.27,11.19,11.26,914469.0,9.6847,9.7105,9.6416,9.7019,914469.0
2019-08-20 10:00:00,11.26,11.36,11.25,11.35,1597249.0,9.7019,9.7881,9.6933,9.7795,1597249.0
2019-08-20 10:30:00,11.35,11.39,11.33,11.38,1671966.0,9.7795,9.8139,9.7622,9.8053,1671966.0
2019-08-20 11:00:00,11.38,11.39,11.35,11.35,925118.0,9.8053,9.8139,9.7795,9.7795,925118.0
2019-08-20 11:30:00,11.35,11.36,11.34,11.35,611017.0,9.7795,9.7881,9.7709,9.7795,611017.0
2019-08-20 12:00:00,11.35,11.38,11.34,11.37,1025135.0,9.7795,9.8053,9.7709,9.7967,1025135.0
2019-08-20 12:30:00,11.38,11.38,11.36,11.38,333850.0,9.8053,9.8053,9.7881,9.8053,333850.0
2019-08-20 13:00:00,11.37,11.38,11.36,11.38,591024.0,9.7967,9.8053,9.7881,9.8053,591024.0
2019-08-20 13:30:00,11.38,11.39,11.35,11.36,877402.0,9.8053,9.8139,9.7795,9.7881,877402.0
2019-08-20 14:00:00,11.37,11.37,11.31,11.35,1193984.0,9.7967,9.7967,9.745,9.7795,1193984.0
2019-08-20 14:30:00,11.34,11.36,11.33,11.34,742681.0,9.7709,9.7881,9.7622,9.7709,742681.0
2019-08-20 15:00:00,11.34,11.35,11.32,11.33,499942.0,9.7709,9.7795,9.7536,9.7622,499942.0
2019-08-20 15:30:00,11.33,11.33,11.3,11.33,1919911.0,9.7622,9.7622,9.7364,9.7622,1919911.0
2019-08-21 09:30:00,11.4,11.45,11.32,11.32,923506.0,9.8226,9.8656,9.7536,9.7536,923506.0
2019-08-21 10:00:00,11.33,11.34,11.28,11.3,869003.0,9.7622,9.7709,9.7192,9.7364,869003.0
2019-08-21 10:30:00,11.3,11.31,11.28,11.29,203807.0,9.7364,9.745,9.7192,9.7278,203807.0
2019-08-21 11:00:00,11.29,11.33,11.28,11.3,522374.0,9.7278,9.7622,9.7192,9.7364,522374.0
2019-08-21 11:30:00,11.3,11.32,11.29,11.3,363994.0,9.7364,9.7536,9.7278,9.7364,363994.0
2019-08-21 12:00:00,11.3,11.31,11.29,11.3,141407.0,9.7364,9.745,9.7278,9.7364,141407.0
2019-08-21 12:30:00,11.3,11.31,11.29,11.3,261988.0,9.7364,9.745,9.7278,9.7364,261988.0
2019-08-21 13:00:00,11.3,11.31,11.3,11.3,130252.0,9.7364,9.745,9.7364,9.7364,130252.0
2019-08-21 13:30:00,11.3,11.31,11.29,11.3,322881.0,9.7364,9.745,9.7278,9.7364,322881.0
2019-08-21 14:00:00,11.3,11.33,11.28,11.33,554488.0,9.7364,9.7622,9.7192,9.7622,554488.0
2019-08-21 14:30:00,11.33,11.33,11.29,11.3,259294.0,9.7622,9.7622,9.7278,9.7364,259294.0
2019-08-21 15:00:00,11.3,11.32,11.29,11.3,639513.0,9.7364,9.7536,9.7278,9.7364,639513.0
2019-08-21 15:30:00,11.3,11.31,11.29,11.3,895491.0,9.7364,9.745,9.7278,9.7364,895491.0
2019-08-22 09:30:00,11.28,11.33,11.26,11.3,1153983.0,9.7192,9.7622,9.7019,9.7364,1153983.0
2019-08-22 10:00:00,11.29,11.3,11.22,11.23,653135.0,9.7278,9.7364,9.6675,9.6761,653135.0
2019-08-22 10:30:00,11.23,11.25,11.21,11.23,478054.0,9.6761,9.6933,9.6588,9.6761,478054.0
2019-08-22 11:00:00,11.23,11.26,11.22,11.23,276674.0,9.6761,9.7019,9.6675,9.6761,276674.0
2019-08-22 11:30:00,11.23,11.24,11.2,11.23,324179.0,9.6761,9.6847,9.6502,9.6761,324179.0
2019-08-22 12:00:00,11.22,11.24,11.21,11.22,187694.0,9.6675,9.6847,9.6588,9.6675,187694.0
2019-08-22 12:30:00,11.22,11.24,11.21,11.21,265598.0,9.6675,9.6847,9.6588,9.6588,265598.0
2019-08-22 13:00:00,11.21,11.23,11.2,11.21,275938.0,9.6588,9.6761,9.6502,9.6588,275938.0
2019-08-22 13:30:00,11.21,11.23,11.2,11.2,580728.0,9.6588,9.6761,9.6502,9.6502,580728.0
2019-08-22 14:00:00,11.2,11.23,11.19,11.21,413241.0,9.6502,9.6761,9.6416,9.6588,413241.0
2019-08-22 14:30:00,11.21,11.22,11.2,11.21,210183.0,9.6588,9.6675,9.6502,9.6588,210183.0
2019-08-22 15:00:00,11.21,11.23,11.2,11.2,317545.0,9.6588,9.6761,9.6502,9.6502,317545.0
2019-08-22 15:30:00,11.2,11.23,11.2,11.21,771166.0,9.6502,9.6761,9.6502,9.6588,771166.0
2019-08-23 09:30:00,11.26,11.31,11.25,11.27,642480.0,9.7019,9.745,9.6933,9.7105,642480.0
2019-08-23 10:00:00,11.27,11.3,11.24,11.29,494661.0,9.7105,9.7364,9.6847,9.7278,494661.0
2019-08-23 10:30:00,11.29,11.32,11.29,11.29,608582.0,9.7278,9.7536,9.7278,9.7278,608582.0
2019-08-23 11:00:00,11.29,11.31,11.19,11.22,526391.0,9.7278,9.745,9.6416,9.6675,526391.0
2019-08-23 11:30:00,11.22,11.23,11.19,11.2,751125.0,9.6675,9.6761,9.6416,9.6502,751125.0
2019-08-23 12:00:00,11.2,11.21,11.16,11.19,428810.0,9.6502,9.6588,9.6158,9.6416,428810.0
2019-08-23 12:30:00,11.19,11.21,11.18,11.2,232444.0,9.6416,9.6588,9.633,9.6502,232444.0
2019-08-23 13:00:00,11.19,11.21,11.16,11.16,335561.0,9.6416,9.6588,9.6158,9.6158,335561.0
2019-08-23 13:30:00,11.16,11.19,11.16,11.18,217313.0,9.6158,9.6416,9.6158,9.633,217313.0
2019-08-23 14:00:00,11.18,11.19,11.15,11.16,302970.0,9.633,9.6416,9.6071,9.6158,302970.0
2019-08-23 14:30:00,11.16,11.17,11.13,11.14,454273.0,9.6158,9.6244,9.5899,9.5985,454273.0
2019-08-23 15:00:00,11.14,11.16,11.13,11.15,800143.0,9.5985,9.6158,9.5899,9.6071,800143.0
2019-08-23 15:30:00,11.15,11.15,11.1,11.11,1790773.0,9.6071,9.6071,9.5641,9.5727,1790773.0
2019-08-26 09:30:00,11.21,11.23,11.15,11.18,299608.0,9.6588,9.6761,9.6071,9.633,299608.0
2019-08-26 10:00:00,11.19,11.19,11.13,11.13,423091.0,9.6416,9.6416,9.5899,9.5899,423091.0
2019-08-26 10:30:00,11.13,11.17,11.13,11.16,400829.0,9.5899,9.6244,9.5899,9.6158,400829.0
2019-08-26 11:00:00,11.16,11.19,11.15,11.18,433364.0,9.6158,9.6416,9.6071,9.633,433364.0
2019-08-26 11:30:00,11.17,11.19,11.13,11.14,545237.0,9.6244,9.6416,9.5899,9.5985,545237.0
2019-08-26 12:00:00,11.14,11.17,11.13,11.17,544872.0,9.5985,9.6244,9.5899,9.6244,544872.0
2019-08-26 12:30:00,11.17,11.17,11.14,11.16,232149.0,9.6244,9.6244,9.5985,9.6158,232149.0
2019-08-26 13:00:00,11.15,11.16,11.14,11.15,63288.0,9.6071,9.6158,9.5985,9.6071,63288.0
2019-08-26 13:30:00,11.15,11.15,11.11,11.11,436313.0,9.6071,9.6071,9.5727,9.5727,436313.0
2019-08-26 14:00:00,11.12,11.12,11.11,11.12,128110.0,9.5813,9.5813,9.5727,9.5813,128110.0
2019-08-26 14:30:00,11.12,11.13,11.11,11.12,87132.0,9.5813,9.5899,9.5727,9.5813,87132.0
2019-08-26 15:00:00,11.13,11.14,11.1,11.13,607193.0,9.5899,9.5985,9.5641,9.5899,607193.0
2019-08-26 15:30:00,11.13,11.15,11.13,11.13,1501261.0,9.5899,9.6071,9.5899,9.5899,1501261.0
2019-08-27 09:30:00,11.1,11.16,11.08,11.13,758614.0,9.5641,9.6158,9.5468,9.5899,758614.0
2019-08-27 10:00:00,11.12,11.14,11.1,11.11,606846.0,9.5813,9.5985,9.5641,9.5727,606846.0
2019-08-27 10:30:00,11.11,11.13,11.09,11.11,249426.0,9.5727,9.5899,9.5554,9.5727,249426.0
2019-08-27 11:00:00,11.1,11.14,11.09,11.11,1259041.0,9.5641,9.5985,9.5554,9.5727,1259041.0
2019-08-27 11:30:00,11.11,11.16,11.1,11.14,1294210.0,9.5727,9.6158,9.5641,9.5985,1294210.0
2019-08-27 12:00:00,11.14,11.14,11.11,11.14,159716.0,9.5985,9.5985,9.5727,9.5985,159716.0
2019-08-27 12:30:00,11.14,11.14,11.1,11.11,150531.0,9.5985,9.5985,9.5641,9.5727,150531.0
2019-08-27 13:00:00,11.11,11.13,11.1,11.12,206146.0,9.5727,9.5899,9.5641,9.5813,206146.0
2019-08-27 13:30:00,11.12,11.14,11.1,11.13,245545.0,9.5813,9.5985,9.5641,9.5899,245545.0
2019-08-27 14:00:00,11.14,11.15,11.12,11.12,274425.0,9.5985,9.6071,9.5813,9.5813,274425.0
2019-08-27 14:30:00,11.12,11.14,11.12,11.13,129891.0,9.5813,9.5985,9.5813,9.5899,129891.0
2019-08-27 15:00:00,11.13,11.15,11.12,11.12,472444.0,9.5899,9.6071,9.5813,9.5813,472444.0
2019-08-27 15:30:00,11.13,11.15,11.12,11.15,798409.0,9.5899,9.6071,9.5813,9.6071,798409.0
2019-08-28 09:30:00,11.19,11.22,11.13,11.15,940668.0,9.6416,9.6675,9.5899,9.6071,940668.0
2019-08-28 10:00:00,11.15,11.16,11.14,11.15,348298.0,9.6071,9.6158,9.5985,9.6071,348298.0
2019-08-28 10:30:00,11.15,11.18,11.13,11.18,1007184.0,9.6071,9.633,9.5899,9.633,1007184.0
2019-08-28 11:00:00,11.18,11.2,11.16,11.2,390843.0,9.633,9.6502,9.6158,9.6502,390843.0
2019-08-28 11:30:00,11.2,11.21,11.19,11.2,323787.0,9.6502,9.6588,9.6416,9.6502,323787.0
2019-08-28 12:00:00,11.2,11.2,11.19,11.2,111779.0,9.6502,9.6502,9.6416,9.6502,111779.0
2019-08-28 12:30:00,11.19,11.22,11.19,11.22,340978.0,9.6416,9.6675,9.6416,9.6675,340978.0
2019-08-28 13:00:00,11.21,11.26,11.2,11.25,502462.0,9.6588,9.7019,9.6502,9.6933,502462.0
2019-08-28 13:30:00,11.24,11.25,11.23,11.24,351615.0,9.6847,9.6933,9.6761,9.6847,351615.0
2019-08-28 14:00:00,11.24,11.24,11.22,11.23,49743.0,9.6847,9.6847,9.6675,9.6761,49743.0
2019-08-28 14:30:00,11.23,11.24,11.22,11.23,79862.0,9.6761,9.6847,9.6675,9.6761,79862.0
2019-08-28 15:00:00,11.24,11.24,11.22,11.23,113442.0,9.6847,9.6847,9.6675,9.6761,113442.0
2019-08-28 15:30:00,11.23,11.23,11.2,11.21,544804.0,9.6761,9.6761,9.6502,9.6588,544804.0
2019-08-29 09:30:00,11.28,11.35,11.28,11.34,473341.0,9.7192,9.7795,9.7192,9.7709,473341.0
2019-08-29 10:00:00,11.34,11.48,11.33,11.48,2502352.0,9.7709,9.8915,9.7622,9.8915,2502352.0
2019-08-29 10:30:00,11.48,11.48,11.42,11.46,3286144.0,9.8915,9.8915,9.8398,9.8742,3286144.0
2019-08-29 11:00:00,11.46,11.48,11.44,11.46,864551.0,9.8742,9.8915,9.857,9.8742,864551.0
2019-08-29 11:30:00,11.46,11.46,11.43,11.44,455254.0,9.8742,9.8742,9.8484,9.857,455254.0
2019-08-29 12:00:00,11.44,11.45,11.41,11.42,305554.0,9.857,9.8656,9.8312,9.8398,305554.0
2019-08-29 12:30:00,11.41,11.43,11.39,11.4,524257.0,9.8312,9.8484,9.8139,9.8226,524257.0
2019-08-29 13:00:00,11.4,11.42,11.39,11.41,225275.0,9.8226,9.8398,9.8139,9.8312,225275.0
2019-08-29 13:30:00,11.42,11.44,11.4,11.41,322061.0,9.8398,9.857,9.8226,9.8312,322061.0
2019-08-29 14:00:00,11.42,11.43,11.41,11.42,319518.0,9.8398,9.8484,9.8312,9.8398,319518.0
2019-08-29 14:30:00,11.43,11.44,11.41,11.41,188771.0,9.8484,9.857,9.8312,9.8312,188771.0
2019-08-29 15:00:00,11.42,11.42,11.4,11.4,337458.0,9.8398,9.8398,9.8226,9.8226,337458.0
2019-08-29 15:30:00,11.41,11.41,11.37,11.38,710981.0,9.8312,9.8312,9.7967,9.8053,710981.0
2019-08-30 09:30:00,11.48,11.5,11.44,11.45,613971.0,9.8915,9.9087,9.857,9.8656,613971.0
2019-08-30 10:00:00,11.46,11.48,11.43,11.45,400962.0,9.8742,9.8915,9.8484,9.8656,400962.0
2019-08-30 10:30:00,11.45,11.45,11.42,11.43,180441.0,9.8656,9.8656,9.8398,9.8484,180441.0
2019-08-30 11:00:00,11.44,11.44,11.37,11.37,674399.0,9.857,9.857,9.7967,9.7967,674399.0
2019-08-30 11:30:00,11.37,11.42,11.37,11.42,694621.0,9.7967,9.8398,9.7967,9.8398,694621.0
2019-08-30 12:00:00,11.42,11.42,11.39,11.4,155588.0,9.8398,9.8398,9.8139,9.8226,155588.0
2019-08-30 12:30:00,11.4,11.41,11.39,11.39,125510.0,9.8226,9.8312,9.8139,9.8139,125510.0
2019-08-30 13:00:00,11.39,11.41,11.39,11.39,223548.0,9.8139,9.8312,9.8139,9.8139,223548.0
2019-08-30 13:30:00,11.4,11.42,11.39,11.41,361182.0,9.8226,9.8398,9.8139,9.8312,361182.0
2019-08-30 14:00:00,11.4,11.43,11.4,11.43,301530.0,9.8226,9.8484,9.8226,9.8484,301530.0
2019-08-30 14:30:00,11.42,11.45,11.41,11.43,533462.0,9.8398,9.8656,9.8312,9.8484,533462.0
2019-08-30 15:00:00,11.43,11.45,11.42,11.44,303482.0,9.8484,9.8656,9.8398,9.857,303482.0
2019-08-30 15:30:00,11.44,11.49,11.43,11.48,1693887.0,9.857,9.9001,9.8484,9.8915,1693887.0
2019-09-03 09:30:00,11.39,11.41,11.3,11.35,1008795.0,9.8139,9.8312,9.7364,9.7795,1008795.0
2019-09-03 10:00:00,11.35,11.36,11.27,11.29,1067369.0,9.7795,9.7881,9.7105,9.7278,1067369.0
2019-09-03 10:30:00,11.29,11.33,11.26,11.32,577216.0,9.7278,9.7622,9.7019,9.7536,577216.0
2019-09-03 11:00:00,11.32,11.32,11.26,11.3,389844.0,9.7536,9.7536,9.7019,9.7364,389844.0
2019-09-03 11:30:00,11.31,11.33,11.29,11.3,550807.0,9.745,9.7622,9.7278,9.7364,550807.0
2019-09-03 12:00:00,11.3,11.32,11.29,11.29,862002.0,9.7364,9.7536,9.7278,9.7278,862002.0
2019-09-03 12:30:00,11.29,11.3,11.28,11.29,352382.0,9.7278,9.7364,9.7192,9.7278,352382.0
2019-09-03 13:00:00,11.29,11.29,11.26,11.27,554932.0,9.7278,9.7278,9.7019,9.7105,554932.0
2019-09-03 13:30:00,11.27,11.27,11.23,11.23,685266.0,9.7105,9.7105,9.6761,9.6761,685266.0
2019-09-03 14:00:00,11.24,11.25,11.22,11.25,704703.0,9.6847,9.6933,9.6675,9.6933,704703.0
2019-09-03 14:30:00,11.25,11.26,11.24,11.24,519524.0,9.6933,9.7019,9.6847,9.6847,519524.0
2019-09-03 15:00:00,11.24,11.27,11.24,11.27,184568.0,9.6847,9.7105,9.6847,9.7105,184568.0
2019-09-03 15:30:00,11.26,11.28,11.26,11.28,1333472.0,9.7019,9.7192,9.7019,9.7192,1333472.0
2019-09-04 09:30:00,11.43,11.57,11.41,11.56,2651522.0,9.8484,9.969,9.8312,9.9604,2651522.0
2019-09-04 10:00:00,11.56,11.59,11.55,11.58,1691681.0,9.9604,9.9863,9.9518,9.9776,1691681.0
2019-09-04 10:30:00,11.58,11.6,11.54,11.55,1498807.0,9.9776,9.9949,9.9432,9.9518,1498807.0
2019-09-04 11:00:00,11.55,11.59,11.55,11.59,785115.0,9.9518,9.9863,9.9518,9.9863,785115.0
2019-09-04 11:30:00,11.59,11.62,11.58,11.62,1075740.0,9.9863,10.0121,9.9776,10.0121,1075740.0
2019-09-04 12:00:00,11.62,11.62,11.61,11.62,230418.0,10.0121,10.0121,10.0035,10.0121,230418.0
2019-09-04 12:30:00,11.62,11.62,11.59,11.61,1079325.0,10.0121,10.0121,9.9863,10.0035,1079325.0
2019-09-04 13:00:00,11.61,11.63,11.6,11.63,909979.0,10.0035,10.0207,9.9949,10.0207,909979.0
2019-09-04 13:30:00,11.62,11.63,11.59,11.62,1174534.0,10.0121,10.0207,9.9863,10.0121,1174534.0
2019-09-04 14:00:00,11.62,11.63,11.61,11.62,244080.0,10.0121,10.0207,10.0035,10.0121,244080.0
2019-09-04 14:30:00,11.62,11.63,11.61,11.63,586147.0,10.0121,10.0207,10.0035,10.0207,586147.0
2019-09-04 15:00:00,11.63,11.63,11.61,11.63,1029010.0,10.0207,10.0207,10.0035,10.0207,1029010.0
2019-09-04 15:30:00,11.63,11.68,11.62,11.68,4002013.0,10.0207,10.0638,10.0121,10.0638,4002013.0
2019-09-05 09:30:00,11.79,11.83,11.76,11.79,1263449.0,10.1586,10.1931,10.1327,10.1586,1263449.0
2019-09-05 10:00:00,11.79,11.83,11.77,11.81,1170205.0,10.1586,10.1931,10.1414,10.1758,1170205.0
2019-09-05 10:30:00,11.81,11.85,11.8,11.83,1028725.0,10.1758,10.2103,10.1672,10.1931,1028725.0
2019-09-05 11:00:00,11.83,11.85,11.81,11.84,939517.0,10.1931,10.2103,10.1758,10.2017,939517.0
2019-09-05 11:30:00,11.83,11.86,11.83,11.85,1195062.0,10.1931,10.2189,10.1931,10.2103,1195062.0
2019-09-05 12:00:00,11.84,11.88,11.84,11.88,1191635.0,10.2017,10.2361,10.2017,10.2361,1191635.0
2019-09-05 12:30:00,11.88,11.93,11.87,11.92,1723153.0,10.2361,10.2792,10.2275,10.2706,1723153.0
2019-09-05 13:00:00,11.92,11.98,11.9,11.96,2158858.0,10.2706,10.3223,10.2534,10.3051,2158858.0
2019-09-05 13:30:00,11.96,11.97,11.94,11.96,1388589.0,10.3051,10.3137,10.2878,10.3051,1388589.0
2019-09-05 14:00:00,11.97,12.02,11.94,12.0,2571052.0,10.3137,10.3568,10.2878,10.3395,2571052.0
2019-09-05 14:30:00,12.0,12.03,11.99,12.03,1665822.0,10.3395,10.3654,10.3309,10.3654,1665822.0
2019-09-05 15:00:00,12.03,12.06,12.01,12.05,2618832.0,10.3654,10.3912,10.3481,10.3826,2618832.0
2019-09-05 15:30:00,12.05,12.08,12.02,12.07,5005197.0,10.3826,10.4085,10.3568,10.3998,5005197.0
2019-09-06 09:30:00,12.02,12.04,11.94,11.96,1416054.0,10.3568,10.374,10.2878,10.3051,1416054.0
2019-09-06 10:00:00,11.96,11.96,11.9,11.92,1143270.0,10.3051,10.3051,10.2534,10.2706,1143270.0
2019-09-06 10:30:00,11.92,11.95,11.91,11.94,736623.0,10.2706,10.2964,10.262,10.2878,736623.0
2019-09-06 11:00:00,11.94,11.97,11.92,11.93,1096493.0,10.2878,10.3137,10.2706,10.2792,1096493.0
2019-09-06 11:30:00,11.93,11.94,11.88,11.9,634021.0,10.2792,10.2878,10.2361,10.2534,634021.0
2019-09-06 12:00:00,11.9,11.9,11.85,11.85,500822.0,10.2534,10.2534,10.2103,10.2103,500822.0
2019-09-06 12:30:00,11.86,11.87,11.83,11.84,397540.0,10.2189,10.2275,10.1931,10.2017,397540.0
2019-09-06 13:00:00,11.85,11.88,11.84,11.86,745581.0,10.2103,10.2361,10.2017,10.2189,745581.0
2019-09-06 13:30:00,11.87,11.87,11.85,11.85,303347.0,10.2275,10.2275,10.2103,10.2103,303347.0
2019-09-06 14:00:00,11.85,11.86,11.82,11.84,409870.0,10.2103,10.2189,10.1844,10.2017,409870.0
2019-09-06 14:30:00,11.84,11.86,11.83,11.84,450115.0,10.2017,10.2189,10.1931,10.2017,450115.0
2019-09-06 15:00:00,11.85,11.85,11.83,11.84,399328.0,10.2103,10.2103,10.1931,10.2017,399328.0
2019-09-06 15:30:00,11.84,11.86,11.81,11.82,1560629.0,10.2017,10.2189,10.1758,10.1844,1560629.0
2019-09-09 09:30:00,11.77,11.77,11.67,11.68,897129.0,10.1414,10.1414,10.0552,10.0638,897129.0
2019-09-09 10:00:00,11.68,11.68,11.64,11.66,318913.0,10.0638,10.0638,10.0293,10.0466,318913.0
2019-09-09 10:30:00,11.66,11.69,11.65,11.67,419769.0,10.0466,10.0724,10.038,10.0552,419769.0
2019-09-09 11:00:00,11.67,11.67,11.65,11.66,357858.0,10.0552,10.0552,10.038,10.0466,357858.0
2019-09-09 11:30:00,11.67,11.67,11.65,11.65,200489.0,10.0552,10.0552,10.038,10.038,200489.0
2019-09-09 12:00:00,11.65,11.66,11.63,11.63,504655.0,10.038,10.0466,10.0207,10.0207,504655.0
2019-09-09 12:30:00,11.63,11.64,11.61,11.63,239587.0,10.0207,10.0293,10.0035,10.0207,239587.0
2019-09-09 13:00:00,11.63,11.64,11.61,11.61,158646.0,10.0207,10.0293,10.0035,10.0035,158646.0
2019-09-09 13:30:00,11.61,11.65,11.6,11.62,663347.0,10.0035,10.038,9.9949,10.0121,663347.0
2019-09-09 14:00:00,11.62,11.63,11.59,11.6,115126.0,10.0121,10.0207,9.9863,9.9949,115126.0
2019-09-09 14:30:00,11.59,11.64,11.59,11.63,752991.0,9.9863,10.0293,9.9863,10.0207,752991.0
2019-09-09 15:00:00,11.63,11.64,11.61,11.63,372839.0,10.0207,10.0293,10.0035,10.0207,372839.0
2019-09-09 15:30:00,11.63,11.64,11.61,11.64,1177834.0,10.0207,10.0293,10.0035,10.0293,1177834.0
2019-09-10 09:30:00,11.56,11.58,11.49,11.56,1695133.0,9.9604,9.9776,9.9001,9.9604,1695133.0
2019-09-10 10:00:00,11.57,11.6,11.54,11.59,816477.0,9.969,9.9949,9.9432,9.9863,816477.0
2019-09-10 10:30:00,11.59,11.61,11.57,11.6,633532.0,9.9863,10.0035,9.969,9.9949,633532.0
2019-09-10 11:00:00,11.6,11.62,11.59,11.61,188777.0,9.9949,10.0121,9.9863,10.0035,188777.0
2019-09-10 11:30:00,11.61,11.64,11.59,11.6,1227060.0,10.0035,10.0293,9.9863,9.9949,1227060.0
2019-09-10 12:00:00,11.6,11.62,11.59,11.62,267982.0,9.9949,10.0121,9.9863,10.0121,267982.0
2019-09-10 12:30:00,11.62,11.62,11.59,11.62,497276.0,10.0121,10.0121,9.9863,10.0121,497276.0
2019-09-10 13:00:00,11.62,11.63,11.6,11.6,136742.0,10.0121,10.0207,9.9949,9.9949,136742.0
2019-09-10 13:30:00,11.6,11.61,11.59,11.6,150048.0,9.9949,10.0035,9.9863,9.9949,150048.0
2019-09-10 14:00:00,11.61,11.61,11.56,11.58,436160.0,10.0035,10.0035,9.9604,9.9776,436160.0
2019-09-10 14:30:00,11.58,11.6,11.57,11.58,648312.0,9.9776,9.9949,9.969,9.9776,648312.0
2019-09-10 15:00:00,11.58,11.6,11.58,11.6,588477.0,9.9776,9.9949,9.9776,9.9949,588477.0
2019-09-10 15:30:00,11.6,11.62,11.58,11.62,1646856.0,9.9949,10.0121,9.9776,10.0121,1646856.0
2019-09-11 09:30:00,11.65,11.66,11.61,11.63,1199073.0,10.038,10.0466,10.0035,10.0207,1199073.0
2019-09-11 10:00:00,11.63,11.63,11.6,11.62,368531.0,10.0207,10.0207,9.9949,10.0121,368531.0
2019-09-11 10:30:00,11.62,11.65,11.61,11.64,1334180.0,10.0121,10.038,10.0035,10.0293,1334180.0
2019-09-11 11:00:00,11.64,11.65,11.62,11.63,462820.0,10.0293,10.038,10.0121,10.0207,462820.0
2019-09-11 11:30:00,11.63,11.63,11.6,11.61,531246.0,10.0207,10.0207,9.9949,10.0035,531246.0
2019-09-11 12:00:00,11.62,11.63,11.61,11.61,494226.0,10.0121,10.0207,10.0035,10.0035,494226.0
2019-09-11 12:30:00,11.61,11.62,11.59,11.61,466002.0,10.0035,10.0121,9.9863,10.0035,466002.0
2019-09-11 13:00:00,11.61,11.61,11.59,11.6,169233.0,10.0035,10.0035,9.9863,9.9949,169233.0
2019-09-11 13:30:00,11.6,11.6,11.57,11.6,610931.0,9.9949,9.9949,9.969,9.9949,610931.0
2019-09-11 14:00:00,11.6,11.6,11.57,11.58,194813.0,9.9949,9.9949,9.969,9.9776,194813.0
2019-09-11 14:30:00,11.58,11.59,11.56,11.58,728860.0,9.9776,9.9863,9.9604,9.9776,728860.0
2019-09-11 15:00:00,11.58,11.6,11.57,11.6,233913.0,9.9776,9.9949,9.969,9.9949,233913.0
2019-09-11 15:30:00,11.6,11.61,11.56,11.58,1668738.0,9.9949,10.0035,9.9604,9.9776,1668738.0
2019-09-12 09:30:00,11.65,11.65,11.59,11.65,731380.0,10.038,10.038,9.9863,10.038,731380.0
2019-09-12 10:00:00,11.65,11.71,11.63,11.69,1239832.0,10.038,10.0897,10.0207,10.0724,1239832.0
2019-09-12 10:30:00,11.69,11.7,11.61,11.65,644729.0,10.0724,10.081,10.0035,10.038,644729.0
2019-09-12 11:00:00,11.64,11.65,11.63,11.63,349297.0,10.0293,10.038,10.0207,10.0207,349297.0
2019-09-12 11:30:00,11.64,11.65,11.63,11.64,180314.0,10.0293,10.038,10.0207,10.0293,180314.0
2019-09-12 12:00:00,11.64,11.64,11.6,11.62,251500.0,10.0293,10.0293,9.9949,10.0121,251500.0
2019-09-12 12:30:00,11.62,11.62,11.6,11.6,115797.0,10.0121,10.0121,9.9949,9.9949,115797.0
2019-09-12 13:00:00,11.61,11.63,11.6,11.63,459433.0,10.0035,10.0207,9.9949,10.0207,459433.0
2019-09-12 13:30:00,11.62,11.65,11.62,11.65,687500.0,10.0121,10.038,10.0121,10.038,687500.0
2019-09-12 14:00:00,11.64,11.67,11.63,11.67,968160.0,10.0293,10.0552,10.0207,10.0552,968160.0
2019-09-12 14:30:00,11.67,11.68,11.65,11.68,475390.0,10.0552,10.0638,10.038,10.0638,475390.0
2019-09-12 15:00:00,11.68,11.69,11.67,11.69,284556.0,10.0638,10.0724,10.0552,10.0724,284556.0
2019-09-12 15:30:00,11.69,11.69,11.66,11.68,1051909.0,10.0724,10.0724,10.0466,10.0638,1051909.0
2019-09-13 09:30:00,11.78,11.8,11.71,11.76,435321.0,10.15,10.1672,10.0897,10.1327,435321.0
2019-09-13 10:00:00,11.77,11.87,11.76,11.83,915412.0,10.1414,10.2275,10.1327,10.1931,915412.0
2019-09-13 10:30:00,11.83,11.84,11.8,11.83,356579.0,10.1931,10.2017,10.1672,10.1931,356579.0
2019-09-13 11:00:00,11.83,11.86,11.81,11.82,813109.0,10.1931,10.2189,10.1758,10.1844,813109.0
2019-09-13 11:30:00,11.82,11.84,11.81,11.81,422242.0,10.1844,10.2017,10.1758,10.1758,422242.0
2019-09-13 12:00:00,11.81,11.84,11.79,11.8,564787.0,10.1758,10.2017,10.1586,10.1672,564787.0
2019-09-13 12:30:00,11.8,11.82,11.79,11.81,213677.0,10.1672,10.1844,10.1586,10.1758,213677.0
2019-09-13 13:00:00,11.81,11.82,11.79,11.82,563898.0,10.1758,10.1844,10.1586,10.1844,563898.0
2019-09-13 13:30:00,11.82,11.85,11.79,11.83,1018215.0,10.1844,10.2103,10.1586,10.1931,1018215.0
2019-09-13 14:00:00,11.83,11.83,11.79,11.8,744255.0,10.1931,10.1931,10.1586,10.1672,744255.0
2019-09-13 14:30:00,11.8,11.82,11.79,11.8,800912.0,10.1672,10.1844,10.1586,10.1672,800912.0
2019-09-13 15:00:00,11.8,11.81,11.77,11.79,412036.0,10.1672,10.1758,10.1414,10.1586,412036.0
2019-09-13 15:30:00,11.79,11.81,11.77,11.77,1357529.0,10.1586,10.1758,10.1414,10.1414,1357529.0
2019-09-16 09:30:00,11.59,11.68,11.56,11.65,1585829.0,9.9863,10.0638,9.9604,10.038,1585829.0
2019-09-16 10:00:00,11.64,11.69,11.64,11.68,941983.0,10.0293,10.0724,10.0293,10.0638,941983.0
2019-09-16 10:30:00,11.67,11.69,11.66,11.69,338759.0,10.0552,10.0724,10.0466,10.0724,338759.0
2019-09-16 11:00:00,11.69,11.72,11.67,11.71,392469.0,10.0724,10.0983,10.0552,10.0897,392469.0
2019-09-16 11:30:00,11.72,11.74,11.69,11.7,607651.0,10.0983,10.1155,10.0724,10.081,607651.0
2019-09-16 12:00:00,11.71,11.73,11.7,11.73,255104.0,10.0897,10.1069,10.081,10.1069,255104.0
2019-09-16 12:30:00,11.73,11.74,11.71,11.72,503577.0,10.1069,10.1155,10.0897,10.0983,503577.0
2019-09-16 13:00:00,11.71,11.73,11.71,11.73,285972.0,10.0897,10.1069,10.0897,10.1069,285972.0
2019-09-16 13:30:00,11.73,11.73,11.71,11.71,192563.0,10.1069,10.1069,10.0897,10.0897,192563.0
2019-09-16 14:00:00,11.71,11.73,11.71,11.71,184286.0,10.0897,10.1069,10.0897,10.0897,184286.0
2019-09-16 14:30:00,11.71,11.74,11.7,11.74,764314.0,10.0897,10.1155,10.081,10.1155,764314.0
2019-09-16 15:00:00,11.74,11.75,11.72,11.74,724531.0,10.1155,10.1241,10.0983,10.1155,724531.0
2019-09-16 15:30:00,11.74,11.76,11.73,11.76,1301787.0,10.1155,10.1327,10.1069,10.1327,1301787.0
2019-09-17 09:30:00,11.68,11.76,11.68,11.72,1129447.0,10.0638,10.1327,10.0638,10.0983,1129447.0
2019-09-17 10:00:00,11.72,11.74,11.71,11.73,755480.0,10.0983,10.1155,10.0897,10.1069,755480.0
2019-09-17 10:30:00,11.74,11.74,11.67,11.68,324085.0,10.1155,10.1155,10.0552,10.0638,324085.0
2019-09-17 11:00:00,11.68,11.72,11.67,11.7,517343.0,10.0638,10.0983,10.0552,10.081,517343.0
2019-09-17 11:30:00,11.71,11.75,11.7,11.73,675737.0,10.0897,10.1241,10.081,10.1069,675737.0
2019-09-17 12:00:00,11.73,11.74,11.71,11.71,214243.0,10.1069,10.1155,10.0897,10.0897,214243.0
2019-09-17 12:30:00,11.71,11.74,11.71,11.74,202960.0,10.0897,10.1155,10.0897,10.1155,202960.0
2019-09-17 13:00:00,11.73,11.74,11.73,11.73,295062.0,10.1069,10.1155,10.1069,10.1069,295062.0
2019-09-17 13:30:00,11.74,11.75,11.72,11.74,469526.0,10.1155,10.1241,10.0983,10.1155,469526.0
2019-09-17 14:00:00,11.74,11.74,11.69,11.69,246893.0,10.1155,10.1155,10.0724,10.0724,246893.0
2019-09-17 14:30:00,11.69,11.71,11.68,11.71,343940.0,10.0724,10.0897,10.0638,10.0897,343940.0
2019-09-17 15:00:00,11.71,11.71,11.68,11.69,638637.0,10.0897,10.0897,10.0638,10.0724,638637.0
2019-09-17 15:30:00,11.68,11.69,11.66,11.68,1627518.0,10.0638,10.0724,10.0466,10.0638,1627518.0
2019-09-18 09:30:00,11.72,11.76,11.71,11.71,949258.0,10.0983,10.1327,10.0897,10.0897,949258.0
2019-09-18 10:00:00,11.71,11.72,11.66,11.68,756632.0,10.0897,10.0983,10.0466,10.0638,756632.0
2019-09-18 10:30:00,11.68,11.68,11.66,11.67,316722.0,10.0638,10.0638,10.0466,10.0552,316722.0
2019-09-18 11:00:00,11.67,11.67,11.65,11.66,313082.0,10.0552,10.0552,10.038,10.0466,313082.0
2019-09-18 11:30:00,11.66,11.66,11.63,11.64,135265.0,10.0466,10.0466,10.0207,10.0293,135265.0
2019-09-18 12:00:00,11.65,11.66,11.63,11.65,352358.0,10.038,10.0466,10.0207,10.038,352358.0
2019-09-18 12:30:00,11.65,11.65,11.62,11.63,276726.0,10.038,10.038,10.0121,10.0207,276726.0
2019-09-18 13:00:00,11.63,11.63,11.6,11.62,410394.0,10.0207,10.0207,9.9949,10.0121,410394.0
2019-09-18 13:30:00,11.62,11.66,11.61,11.65,392627.0,10.0121,10.0466,10.0035,10.038,392627.0
2019-09-18 14:00:00,11.64,11.66,11.59,11.6,782831.0,10.0293,10.0466,9.9863,9.9949,782831.0
2019-09-18 14:30:00,11.6,11.62,11.57,11.62,921658.0,9.9949,10.0121,9.969,10.0121,921658.0
2019-09-18 15:00:00,11.62,11.67,11.61,11.67,563195.0,10.0121,10.0552,10.0035,10.0552,563195.0
2019-09-18 15:30:00,11.67,11.73,11.66,11.7,1815698.0,10.0552,10.1069,10.0466,10.081,1815698.0
2019-09-19 09:30:00,11.66,11.66,11.58,11.65,969946.0,10.0466,10.0466,9.9776,10.038,969946.0
2019-09-19 10:00:00,11.65,11.66,11.63,11.63,518117.0,10.038,10.0466,10.0207,10.0207,518117.0
2019-09-19 10:30:00,11.63,11.68,11.63,11.67,800836.0,10.0207,10.0638,10.0207,10.0552,800836.0
2019-09-19 11:00:00,11.66,11.67,11.64,11.67,387008.0,10.0466,10.0552,10.0293,10.0552,387008.0
2019-09-19 11:30:00,11.66,11.67,11.64,11.65,573688.0,10.0466,10.0552,10.0293,10.038,573688.0
2019-09-19 12:00:00,11.65,11.65,11.61,11.62,277412.0,10.038,10.038,10.0035,10.0121,277412.0
2019-09-19 12:30:00,11.62,11.65,11.61,11.63,384874.0,10.0121,10.038,10.0035,10.0207,384874.0
2019-09-19 13:00:00,11.63,11.64,11.63,11.63,119872.0,10.0207,10.0293,10.0207,10.0207,119872.0
2019-09-19 13:30:00,11.63,11.64,11.6,11.63,627511.0,10.0207,10.0293,9.9949,10.0207,627511.0
2019-09-19 14:00:00,11.63,11.63,11.61,11.63,219383.0,10.0207,10.0207,10.0035,10.0207,219383.0
2019-09-19 14:30:00,11.63,11.64,11.61,11.63,385288.0,10.0207,10.0293,10.0035,10.0207,385288.0
2019-09-19 15:00:00,11.63,11.66,11.63,11.63,580582.0,10.0207,10.0466,10.0207,10.0207,580582.0
2019-09-19 15:30:00,11.63,11.64,11.59,11.6,1787664.0,10.0207,10.0293,9.9863,9.9949,1787664.0
2019-09-20 09:30:00,11.51,11.6,11.48,11.5,2193823.0,9.9173,9.9949,9.8915,9.9087,2193823.0
2019-09-20 10:00:00,11.5,11.54,11.46,11.49,1177028.0,9.9087,9.9432,9.8742,9.9001,1177028.0
2019-09-20 10:30:00,11.49,11.5,11.44,11.46,984367.0,9.9001,9.9087,9.857,9.8742,984367.0
2019-09-20 11:00:00,11.47,11.49,11.45,11.48,393635.0,9.8829,9.9001,9.8656,9.8915,393635.0
2019-09-20 11:30:00,11.48,11.49,11.45,11.49,917927.0,9.8915,9.9001,9.8656,9.9001,917927.0
2019-09-20 12:00:00,11.49,11.49,11.43,11.46,2547516.0,9.9001,9.9001,9.8484,9.8742,2547516.0
2019-09-20 12:30:00,11.46,11.47,11.43,11.44,346961.0,9.8742,9.8829,9.8484,9.857,346961.0
2019-09-20 13:00:00,11.44,11.45,11.4,11.42,455214.0,9.857,9.8656,9.8226,9.8398,455214.0
2019-09-20 13:30:00,11.42,11.43,11.4,11.43,294230.0,9.8398,9.8484,9.8226,9.8484,294230.0
2019-09-20 14:00:00,11.43,11.45,11.4,11.4,341483.0,9.8484,9.8656,9.8226,9.8226,341483.0
2019-09-20 14:30:00,11.4,11.41,11.39,11.41,388757.0,9.8226,9.8312,9.8139,9.8312,388757.0
2019-09-20 15:00:00,11.41,11.41,11.38,11.38,447344.0,9.8312,9.8312,9.8053,9.8053,447344.0
2019-09-20 15:30:00,11.38,11.39,11.35,11.35,1954376.0,9.8053,9.8139,9.7795,9.7795,1954376.0
2019-09-23 09:30:00,10.98,11.04,10.81,11.02,4471476.0,9.4607,9.5124,9.3142,9.4951,4471476.0
2019-09-23 10:00:00,11.02,11.05,10.98,11.05,2281154.0,9.4951,9.521,9.4607,9.521,2281154.0
2019-09-23 10:30:00,11.04,11.07,11.02,11.03,887049.0,9.5124,9.5382,9.4951,9.5037,887049.0
2019-09-23 11:00:00,11.03,11.07,11.03,11.05,1061370.0,9.5037,9.5382,9.5037,9.521,1061370.0
2019-09-23 11:30:00,11.06,11.06,10.99,10.99,576108.0,9.5296,9.5296,9.4693,9.4693,576108.0
2019-09-23 12:00:00,11.0,11.04,10.99,11.01,1315702.0,9.4779,9.5124,9.4693,9.4865,1315702.0
2019-09-23 12:30:00,11.02,11.03,11.0,11.01,512980.0,9.4951,9.5037,9.4779,9.4865,512980.0
2019-09-23 13:00:00,11.02,11.03,11.01,11.01,953512.0,9.4951,9.5037,9.4865,9.4865,953512.0
2019-09-23 13:30:00,11.01,11.03,11.01,11.03,351735.0,9.4865,9.5037,9.4865,9.5037,351735.0
2019-09-23 14:00:00,11.03,11.03,10.99,11.01,982048.0,9.5037,9.5037,9.4693,9.4865,982048.0
2019-09-23 14:30:00,11.01,11.01,10.99,11.01,876837.0,9.4865,9.4865,9.4693,9.4865,876837.0
2019-09-23 15:00:00,11.01,11.02,10.99,11.01,940166.0,9.4865,9.4951,9.4693,9.4865,940166.0
2019-09-23 15:30:00,11.01,11.02,10.99,11.0,2703490.0,9.4865,9.4951,9.4693,9.4779,2703490.0
2019-09-24 09:30:00,11.25,11.26,11.14,11.18,1502546.0,9.6933,9.7019,9.5985,9.633,1502546.0
2019-09-24 10:00:00,11.17,11.19,11.15,11.16,592968.0,9.6244,9.6416,9.6071,9.6158,592968.0
2019-09-24 10:30:00,11.16,11.19,11.15,11.18,841251.0,9.6158,9.6416,9.6071,9.633,841251.0
2019-09-24 11:00:00,11.19,11.2,11.15,11.16,1307281.0,9.6416,9.6502,9.6071,9.6158,1307281.0
2019-09-24 11:30:00,11.16,11.16,11.12,11.13,726705.0,9.6158,9.6158,9.5813,9.5899,726705.0
2019-09-24 12:00:00,11.12,11.13,11.06,11.07,1437571.0,9.5813,9.5899,9.5296,9.5382,1437571.0
2019-09-24 12:30:00,11.07,11.07,11.04,11.07,781949.0,9.5382,9.5382,9.5124,9.5382,781949.0
2019-09-24 13:00:00,11.07,11.08,11.03,11.05,1285716.0,9.5382,9.5468,9.5037,9.521,1285716.0
2019-09-24 13:30:00,11.05,11.08,11.05,11.08,496961.0,9.521,9.5468,9.521,9.5468,496961.0
2019-09-24 14:00:00,11.08,11.08,11.02,11.04,892570.0,9.5468,9.5468,9.4951,9.5124,892570.0
2019-09-24 14:30:00,11.04,11.05,11.01,11.04,923559.0,9.5124,9.521,9.4865,9.5124,923559.0
2019-09-24 15:00:00,11.04,11.05,11.02,11.04,793500.0,9.5124,9.521,9.4951,9.5124,793500.0
2019-09-24 15:30:00,11.04,11.06,11.02,11.04,1811023.0,9.5124,9.5296,9.4951,9.5124,1811023.0
2019-09-25 09:30:00,11.13,11.15,11.06,11.08,1665916.0,9.5899,9.6071,9.5296,9.5468,1665916.0
2019-09-25 10:00:00,11.08,11.1,11.04,11.07,959677.0,9.5468,9.5641,9.5124,9.5382,959677.0
2019-09-25 10:30:00,11.07,11.08,11.04,11.05,1356747.0,9.5382,9.5468,9.5124,9.521,1356747.0
2019-09-25 11:00:00,11.05,11.07,11.03,11.04,1188293.0,9.521,9.5382,9.5037,9.5124,1188293.0
2019-09-25 11:30:00,11.05,11.05,11.04,11.05,589643.0,9.521,9.521,9.5124,9.521,589643.0
2019-09-25 12:00:00,11.05,11.05,11.04,11.05,321335.0,9.521,9.521,9.5124,9.521,321335.0
2019-09-25 12:30:00,11.04,11.08,11.04,11.08,669424.0,9.5124,9.5468,9.5124,9.5468,669424.0
2019-09-25 13:00:00,11.07,11.08,11.07,11.07,154076.0,9.5382,9.5468,9.5382,9.5382,154076.0
2019-09-25 13:30:00,11.07,11.08,11.07,11.08,255565.0,9.5382,9.5468,9.5382,9.5468,255565.0
2019-09-25 14:00:00,11.07,11.12,11.07,11.11,550633.0,9.5382,9.5813,9.5382,9.5727,550633.0
2019-09-25 14:30:00,11.11,11.14,11.1,11.12,486340.0,9.5727,9.5985,9.5641,9.5813,486340.0
2019-09-25 15:00:00,11.12,11.12,11.11,11.12,442676.0,9.5813,9.5813,9.5727,9.5813,442676.0
2019-09-25 15:30:00,11.12,11.15,11.04,11.07,6562060.0,9.5813,9.6071,9.5124,9.5382,6562060.0
2019-09-26 09:30:00,11.07,11.11,11.0,11.09,1254760.0,9.5382,9.5727,9.4779,9.5554,1254760.0
2019-09-26 10:00:00,11.09,11.1,11.07,11.09,705695.0,9.5554,9.5641,9.5382,9.5554,705695.0
2019-09-26 10:30:00,11.09,11.12,11.09,11.11,292131.0,9.5554,9.5813,9.5554,9.5727,292131.0
2019-09-26 11:00:00,11.11,11.11,11.07,11.09,335140.0,9.5727,9.5727,9.5382,9.5554,335140.0
2019-09-26 11:30:00,11.09,11.13,11.09,11.13,381613.0,9.5554,9.5899,9.5554,9.5899,381613.0
2019-09-26 12:00:00,11.13,11.17,11.11,11.16,599074.0,9.5899,9.6244,9.5727,9.6158,599074.0
2019-09-26 12:30:00,11.16,11.17,11.12,11.13,899833.0,9.6158,9.6244,9.5813,9.5899,899833.0
2019-09-26 13:00:00,11.13,11.15,11.13,11.14,474776.0,9.5899,9.6071,9.5899,9.5985,474776.0
2019-09-26 13:30:00,11.14,11.15,11.12,11.15,379532.0,9.5985,9.6071,9.5813,9.6071,379532.0
2019-09-26 14:00:00,11.15,11.16,11.14,11.16,238139.0,9.6071,9.6158,9.5985,9.6158,238139.0
2019-09-26 14:30:00,11.16,11.16,11.13,11.13,329894.0,9.6158,9.6158,9.5899,9.5899,329894.0
2019-09-26 15:00:00,11.13,11.16,11.13,11.15,687247.0,9.5899,9.6158,9.5899,9.6071,687247.0
2019-09-26 15:30:00,11.15,11.16,11.12,11.13,2011439.0,9.6071,9.6158,9.5813,9.5899,2011439.0
2019-09-27 09:30:00,11.16,11.17,11.05,11.1,964174.0,9.6158,9.6244,9.521,9.5641,964174.0
2019-09-27 10:00:00,11.1,11.11,11.06,11.08,271724.0,9.5641,9.5727,9.5296,9.5468,271724.0
2019-09-27 10:30:00,11.08,11.15,11.07,11.15,1594556.0,9.5468,9.6071,9.5382,9.6071,1594556.0
2019-09-27 11:00:00,11.15,11.18,11.14,11.18,220933.0,9.6071,9.633,9.5985,9.633,220933.0
2019-09-27 11:30:00,11.18,11.18,11.11,11.17,597778.0,9.633,9.633,9.5727,9.6244,597778.0
2019-09-27 12:00:00,11.17,11.19,11.15,11.16,351998.0,9.6244,9.6416,9.6071,9.6158,351998.0
2019-09-27 12:30:00,11.16,11.16,11.12,11.13,259928.0,9.6158,9.6158,9.5813,9.5899,259928.0
2019-09-27 13:00:00,11.12,11.14,11.11,11.12,290649.0,9.5813,9.5985,9.5727,9.5813,290649.0
2019-09-27 13:30:00,11.12,11.13,11.09,11.13,398993.0,9.5813,9.5899,9.5554,9.5899,398993.0
2019-09-27 14:00:00,11.13,11.14,11.1,11.11,475974.0,9.5899,9.5985,9.5641,9.5727,475974.0
2019-09-27 14:30:00,11.11,11.12,11.08,11.11,799386.0,9.5727,9.5813,9.5468,9.5727,799386.0
2019-09-27 15:00:00,11.11,11.15,11.1,11.13,478471.0,9.5727,9.6071,9.5641,9.5899,478471.0
2019-09-27 15:30:00,11.13,11.22,11.12,11.2,3281380.0,9.5899,9.6675,9.5813,9.6502,3281380.0
2019-09-30 09:30:00,11.33,11.42,11.33,11.34,1673004.0,9.7622,9.8398,9.7622,9.7709,1673004.0
2019-09-30 10:00:00,11.34,11.36,11.31,11.33,980366.0,9.7709,9.7881,9.745,9.7622,980366.0
2019-09-30 10:30:00,11.33,11.35,11.32,11.34,772950.0,9.7622,9.7795,9.7536,9.7709,772950.0
2019-09-30 11:00:00,11.34,11.35,11.31,11.34,793847.0,9.7709,9.7795,9.745,9.7709,793847.0
2019-09-30 11:30:00,11.34,11.35,11.33,11.34,413005.0,9.7709,9.7795,9.7622,9.7709,413005.0
2019-09-30 12:00:00,11.34,11.35,11.33,11.34,368436.0,9.7709,9.7795,9.7622,9.7709,368436.0
2019-09-30 12:30:00,11.34,11.35,11.32,11.33,855582.0,9.7709,9.7795,9.7536,9.7622,855582.0
2019-09-30 13:00:00,11.34,11.37,11.33,11.37,676400.0,9.7709,9.7967,9.7622,9.7967,676400.0
2019-09-30 13:30:00,11.37,11.38,11.36,11.37,411978.0,9.7967,9.8053,9.7881,9.7967,411978.0
2019-09-30 14:00:00,11.37,11.38,11.36,11.37,358234.0,9.7967,9.8053,9.7881,9.7967,358234.0
2019-09-30 14:30:00,11.37,11.37,11.33,11.35,963762.0,9.7967,9.7967,9.7622,9.7795,963762.0
2019-09-30 15:00:00,11.34,11.36,11.34,11.36,402818.0,9.7709,9.7881,9.7709,9.7881,402818.0
2019-09-30 15:30:00,11.36,11.38,11.33,11.37,2240044.0,9.7881,9.8053,9.7622,9.7967,2240044.0
2019-10-01 09:30:00,11.21,11.25,11.08,11.12,1106636.0,9.6588,9.6933,9.5468,9.5813,1106636.0
2019-10-01 10:00:00,11.11,11.12,11.05,11.09,1108386.0,9.5727,9.5813,9.521,9.5554,1108386.0
2019-10-01 10:30:00,11.09,11.13,11.05,11.05,716869.0,9.5554,9.5899,9.521,9.521,716869.0
2019-10-01 11:00:00,11.05,11.07,11.03,11.06,657530.0,9.521,9.5382,9.5037,9.5296,657530.0
2019-10-01 11:30:00,11.07,11.07,11.04,11.04,524922.0,9.5382,9.5382,9.5124,9.5124,524922.0
2019-10-01 12:00:00,11.04,11.05,11.02,11.04,496683.0,9.5124,9.521,9.4951,9.5124,496683.0
2019-10-01 12:30:00,11.04,11.06,11.02,11.05,358310.0,9.5124,9.5296,9.4951,9.521,358310.0
2019-10-01 13:00:00,11.05,11.06,11.02,11.02,252648.0,9.521,9.5296,9.4951,9.4951,252648.0
2019-10-01 13:30:00,11.02,11.05,11.01,11.04,890252.0,9.4951,9.521,9.4865,9.5124,890252.0
2019-10-01 14:00:00,11.04,11.06,11.04,11.05,451144.0,9.5124,9.5296,9.5124,9.521,451144.0
2019-10-01 14:30:00,11.05,11.07,11.05,11.07,723747.0,9.521,9.5382,9.521,9.5382,723747.0
2019-10-01 15:00:00,11.07,11.07,11.03,11.04,979583.0,9.5382,9.5382,9.5037,9.5124,979583.0
2019-10-01 15:30:00,11.04,11.05,11.0,11.04,1822047.0,9.5124,9.521,9.4779,9.5124,1822047.0
2019-10-02 09:30:00,10.97,11.07,10.94,11.06,978457.0,9.4521,9.5382,9.4262,9.5296,978457.0
2019-10-02 10:00:00,11.05,11.07,11.0,11.01,517176.0,9.521,9.5382,9.4779,9.4865,517176.0
2019-10-02 10:30:00,11.0,11.09,10.98,11.07,1211171.0,9.4779,9.5554,9.4607,9.5382,1211171.0
2019-10-02 11:00:00,11.07,11.09,11.06,11.08,293115.0,9.5382,9.5554,9.5296,9.5468,293115.0
2019-10-02 11:30:00,11.07,11.09,11.03,11.09,321890.0,9.5382,9.5554,9.5037,9.5554,321890.0
2019-10-02 12:00:00,11.09,11.1,11.06,11.08,426290.0,9.5554,9.5641,9.5296,9.5468,426290.0
2019-10-02 12:30:00,11.09,11.09,11.04,11.05,608134.0,9.5554,9.5554,9.5124,9.521,608134.0
2019-10-02 13:00:00,11.05,11.08,11.04,11.08,394407.0,9.521,9.5468,9.5124,9.5468,394407.0
2019-10-02 13:30:00,11.08,11.08,11.05,11.07,219825.0,9.5468,9.5468,9.521,9.5382,219825.0
2019-10-02 14:00:00,11.07,11.09,11.06,11.09,242939.0,9.5382,9.5554,9.5296,9.5554,242939.0
2019-10-02 14:30:00,11.09,11.11,11.07,11.11,957574.0,9.5554,9.5727,9.5382,9.5727,957574.0
2019-10-02 15:00:00,11.11,11.12,11.08,11.09,807106.0,9.5727,9.5813,9.5468,9.5554,807106.0
2019-10-02 15:30:00,11.09,11.1,11.07,11.09,1212462.0,9.5554,9.5641,9.5382,9.5554,1212462.0
2019-10-03 09:30:00,11.06,11.21,11.06,11.16,1245164.0,9.5296,9.6588,9.5296,9.6158,1245164.0
2019-10-03 10:00:00,11.15,11.16,11.06,11.13,941109.0,9.6071,9.6158,9.5296,9.5899,941109.0
2019-10-03 10:30:00,11.13,11.14,11.09,11.12,272940.0,9.5899,9.5985,9.5554,9.5813,272940.0
2019-10-03 11:00:00,11.12,11.18,11.11,11.15,432434.0,9.5813,9.633,9.5727,9.6071,432434.0
2019-10-03 11:30:00,11.15,11.16,11.11,11.12,196827.0,9.6071,9.6158,9.5727,9.5813,196827.0
2019-10-03 12:00:00,11.12,11.15,11.1,11.13,358550.0,9.5813,9.6071,9.5641,9.5899,358550.0
2019-10-03 12:30:00,11.13,11.16,11.13,11.14,298454.0,9.5899,9.6158,9.5899,9.5985,298454.0
2019-10-03 13:00:00,11.15,11.15,11.11,11.13,189101.0,9.6071,9.6071,9.5727,9.5899,189101.0
2019-10-03 13:30:00,11.13,11.15,11.12,11.15,304066.0,9.5899,9.6071,9.5813,9.6071,304066.0
2019-10-03 14:00:00,11.15,11.15,11.11,11.15,546222.0,9.6071,9.6071,9.5727,9.6071,546222.0
2019-10-03 14:30:00,11.14,11.15,11.12,11.12,139263.0,9.5985,9.6071,9.5813,9.5813,139263.0
2019-10-03 15:00:00,11.13,11.14,11.12,11.14,332660.0,9.5899,9.5985,9.5813,9.5985,332660.0
2019-10-03 15:30:00,11.14,11.16,11.13,11.16,1249357.0,9.5985,9.6158,9.5899,9.6158,1249357.0
2019-10-04 09:30:00,11.21,11.23,11.14,11.21,771605.0,9.6588,9.6761,9.5985,9.6588,771605.0
2019-10-04 10:00:00,11.21,11.26,11.21,11.21,428252.0,9.6588,9.7019,9.6588,9.6588,428252.0
2019-10-04 10:30:00,11.21,11.22,11.14,11.17,548198.0,9.6588,9.6675,9.5985,9.6244,548198.0
2019-10-04 11:00:00,11.17,11.19,11.16,11.19,379205.0,9.6244,9.6416,9.6158,9.6416,379205.0
2019-10-04 11:30:00,11.19,11.2,11.16,11.17,205793.0,9.6416,9.6502,9.6158,9.6244,205793.0
2019-10-04 12:00:00,11.17,11.18,11.15,11.17,380141.0,9.6244,9.633,9.6071,9.6244,380141.0
2019-10-04 12:30:00,11.17,11.21,11.16,11.19,290752.0,9.6244,9.6588,9.6158,9.6416,290752.0
2019-10-04 13:00:00,11.19,11.25,11.19,11.2,1557836.0,9.6416,9.6933,9.6416,9.6502,1557836.0
2019-10-04 13:30:00,11.19,11.2,11.18,11.18,243501.0,9.6416,9.6502,9.633,9.633,243501.0
2019-10-04 14:00:00,11.18,11.19,11.17,11.18,203766.0,9.633,9.6416,9.6244,9.633,203766.0
2019-10-04 14:30:00,11.18,11.19,11.16,11.19,265403.0,9.633,9.6416,9.6158,9.6416,265403.0
2019-10-04 15:00:00,11.19,11.2,11.18,11.19,502064.0,9.6416,9.6502,9.633,9.6416,502064.0
2019-10-04 15:30:00,11.19,11.22,11.18,11.21,862706.0,9.6416,9.6675,9.633,9.6588,862706.0
2019-10-07 09:30:00,11.16,11.18,11.1,11.11,471340.0,9.6158,9.633,9.5641,9.5727,471340.0
2019-10-07 10:00:00,11.11,11.2,11.1,11.19,549987.0,9.5727,9.6502,9.5641,9.6416,549987.0
2019-10-07 10:30:00,11.19,11.22,11.19,11.21,309251.0,9.6416,9.6675,9.6416,9.6588,309251.0
2019-10-07 11:00:00,11.21,11.23,11.2,11.21,452484.0,9.6588,9.6761,9.6502,9.6588,452484.0
2019-10-07 11:30:00,11.21,11.25,11.21,11.24,569601.0,9.6588,9.6933,9.6588,9.6847,569601.0
2019-10-07 12:00:00,11.25,11.3,11.24,11.28,1561040.0,9.6933,9.7364,9.6847,9.7192,1561040.0
2019-10-07 12:30:00,11.28,11.28,11.24,11.27,169397.0,9.7192,9.7192,9.6847,9.7105,169397.0
2019-10-07 13:00:00,11.26,11.27,11.23,11.25,277674.0,9.7019,9.7105,9.6761,9.6933,277674.0
2019-10-07 13:30:00,11.24,11.31,11.24,11.3,839637.0,9.6847,9.745,9.6847,9.7364,839637.0
2019-10-07 14:00:00,11.3,11.31,11.25,11.27,637515.0,9.7364,9.745,9.6933,9.7105,637515.0
2019-10-07 14:30:00,11.28,11.29,11.25,11.29,620851.0,9.7192,9.7278,9.6933,9.7278,620851.0
2019-10-07 15:00:00,11.29,11.3,11.27,11.29,458355.0,9.7278,9.7364,9.7105,9.7278,458355.0
2019-10-07 15:30:00,11.3,11.31,11.28,11.28,1071744.0,9.7364,9.745,9.7192,9.7192,1071744.0
2019-10-08 09:30:00,11.21,11.25,11.16,11.18,660588.0,9.6588,9.6933,9.6158,9.633,660588.0
2019-10-08 10:00:00,11.18,11.18,11.14,11.17,440282.0,9.633,9.633,9.5985,9.6244,440282.0
2019-10-08 10:30:00,11.18,11.18,11.13,11.16,632176.0,9.633,9.633,9.5899,9.6158,632176.0
2019-10-08 11:00:00,11.16,11.16,11.13,11.13,531298.0,9.6158,9.6158,9.5899,9.5899,531298.0
2019-10-08 11:30:00,11.14,11.14,11.11,11.12,685268.0,9.5985,9.5985,9.5727,9.5813,685268.0
2019-10-08 12:00:00,11.12,11.15,11.11,11.14,477509.0,9.5813,9.6071,9.5727,9.5985,477509.0
2019-10-08 12:30:00,11.15,11.17,11.12,11.15,457869.0,9.6071,9.6244,9.5813,9.6071,457869.0
2019-10-08 13:00:00,11.15,11.17,11.14,11.17,293364.0,9.6071,9.6244,9.5985,9.6244,293364.0
2019-10-08 13:30:00,11.17,11.19,11.15,11.17,359097.0,9.6244,9.6416,9.6071,9.6244,359097.0
2019-10-08 14:00:00,11.18,11.21,11.16,11.2,822630.0,9.633,9.6588,9.6158,9.6502,822630.0
2019-10-08 14:30:00,11.2,11.22,11.15,11.17,623223.0,9.6502,9.6675,9.6071,9.6244,623223.0
2019-10-08 15:00:00,11.18,11.2,11.15,11.17,713938.0,9.633,9.6502,9.6071,9.6244,713938.0
2019-10-08 15:30:00,11.17,11.17,11.12,11.13,1515029.0,9.6244,9.6244,9.5813,9.5899,1515029.0
2019-10-09 09:30:00,11.09,11.21,11.08,11.21,1302410.0,9.5554,9.6588,9.5468,9.6588,1302410.0
2019-10-09 10:00:00,11.2,11.23,11.19,11.21,690628.0,9.6502,9.6761,9.6416,9.6588,690628.0
2019-10-09 10:30:00,11.21,11.24,11.18,11.2,856294.0,9.6588,9.6847,9.633,9.6502,856294.0
2019-10-09 11:00:00,11.2,11.2,11.16,11.16,343063.0,9.6502,9.6502,9.6158,9.6158,343063.0
2019-10-09 11:30:00,11.17,11.18,11.16,11.18,215307.0,9.6244,9.633,9.6158,9.633,215307.0
2019-10-09 12:00:00,11.18,11.19,11.17,11.18,142911.0,9.633,9.6416,9.6244,9.633,142911.0
2019-10-09 12:30:00,11.18,11.19,11.17,11.19,235841.0,9.633,9.6416,9.6244,9.6416,235841.0
2019-10-09 13:00:00,11.19,11.21,11.19,11.2,266914.0,9.6416,9.6588,9.6416,9.6502,266914.0
2019-10-09 13:30:00,11.19,11.21,11.18,11.2,309172.0,9.6416,9.6588,9.633,9.6502,309172.0
2019-10-09 14:00:00,11.19,11.22,11.18,11.22,198626.0,9.6416,9.6675,9.633,9.6675,198626.0
2019-10-09 14:30:00,11.22,11.24,11.21,11.21,1358518.0,9.6675,9.6847,9.6588,9.6588,1358518.0
2019-10-09 15:00:00,11.21,11.24,11.2,11.22,1097461.0,9.6588,9.6847,9.6502,9.6675,1097461.0
2019-10-09 15:30:00,11.22,11.23,11.16,11.16,1303161.0,9.6675,9.6761,9.6158,9.6158,1303161.0
2019-10-10 09:30:00,11.04,11.13,10.93,11.13,2923286.0,9.5124,9.5899,9.4176,9.5899,2923286.0
2019-10-10 10:00:00,11.13,11.16,11.1,11.12,1230140.0,9.5899,9.6158,9.5641,9.5813,1230140.0
2019-10-10 10:30:00,11.11,11.15,11.1,11.15,717061.0,9.5727,9.6071,9.5641,9.6071,717061.0
2019-10-10 11:00:00,11.15,11.16,11.14,11.15,565716.0,9.6071,9.6158,9.5985,9.6071,565716.0
2019-10-10 11:30:00,11.15,11.17,11.13,11.15,748884.0,9.6071,9.6244,9.5899,9.6071,748884.0
2019-10-10 12:00:00,11.15,11.16,11.14,11.15,186726.0,9.6071,9.6158,9.5985,9.6071,186726.0
2019-10-10 12:30:00,11.15,11.16,11.13,11.15,320297.0,9.6071,9.6158,9.5899,9.6071,320297.0
2019-10-10 13:00:00,11.15,11.16,11.11,11.14,826974.0,9.6071,9.6158,9.5727,9.5985,826974.0
2019-10-10 13:30:00,11.15,11.16,11.12,11.15,867145.0,9.6071,9.6158,9.5813,9.6071,867145.0
2019-10-10 14:00:00,11.14,11.17,11.1,11.17,694465.0,9.5985,9.6244,9.5641,9.6244,694465.0
2019-10-10 14:30:00,11.16,11.19,11.15,11.18,826573.0,9.6158,9.6416,9.6071,9.633,826573.0
2019-10-10 15:00:00,11.18,11.19,11.17,11.19,582239.0,9.633,9.6416,9.6244,9.6416,582239.0
2019-10-10 15:30:00,11.19,11.21,11.17,11.19,2344720.0,9.6416,9.6588,9.6244,9.6416,2344720.0
2019-10-11 09:30:00,11.29,11.31,11.02,11.03,4567253.0,9.7278,9.745,9.4951,9.5037,4567253.0
2019-10-11 10:00:00,11.02,11.1,11.01,11.03,3949559.0,9.4951,9.5641,9.4865,9.5037,3949559.0
2019-10-11 10:30:00,11.03,11.05,10.96,11.03,4643211.0,9.5037,9.521,9.4434,9.5037,4643211.0
2019-10-11 11:00:00,11.02,11.11,11.01,11.05,2405618.0,9.4951,9.5727,9.4865,9.521,2405618.0
2019-10-11 11:30:00,11.05,11.1,11.01,11.04,1478543.0,9.521,9.5641,9.4865,9.5124,1478543.0
2019-10-11 12:00:00,11.04,11.06,11.04,11.04,785169.0,9.5124,9.5296,9.5124,9.5124,785169.0
2019-10-11 12:30:00,11.05,11.11,11.0,11.09,2399311.0,9.521,9.5727,9.4779,9.5554,2399311.0
2019-10-11 13:00:00,11.08,11.12,11.05,11.07,1458780.0,9.5468,9.5813,9.521,9.5382,1458780.0
2019-10-11 13:30:00,11.07,11.11,11.04,11.1,573709.0,9.5382,9.5727,9.5124,9.5641,573709.0
2019-10-11 14:00:00,11.1,11.1,11.06,11.1,472938.0,9.5641,9.5641,9.5296,9.5641,472938.0
2019-10-11 14:30:00,11.1,11.1,11.04,11.07,1196381.0,9.5641,9.5641,9.5124,9.5382,1196381.0
2019-10-11 15:00:00,11.07,11.07,11.02,11.02,1427639.0,9.5382,9.5382,9.4951,9.4951,1427639.0
2019-10-11 15:30:00,11.03,11.04,10.96,10.97,3993898.0,9.5037,9.5124,9.4434,9.4521,3993898.0
2019-10-14 09:30:00,10.93,10.95,10.72,10.77,4483084.0,9.4176,9.4348,9.2366,9.2797,4483084.0
2019-10-14 10:00:00,10.77,10.77,10.61,10.66,3477059.0,9.2797,9.2797,9.1419,9.1849,3477059.0
2019-10-14 10:30:00,10.66,10.67,10.58,10.62,2288189.0,9.1849,9.1936,9.116,9.1505,2288189.0
2019-10-14 11:00:00,10.62,10.63,10.55,10.57,4383379.0,9.1505,9.1591,9.0902,9.1074,4383379.0
2019-10-14 11:30:00,10.57,10.65,10.56,10.59,1935844.0,9.1074,9.1763,9.0988,9.1246,1935844.0
2019-10-14 12:00:00,10.59,10.69,10.59,10.69,2234265.0,9.1246,9.2108,9.1246,9.2108,2234265.0
2019-10-14 12:30:00,10.69,10.73,10.66,10.68,1632732.0,9.2108,9.2453,9.1849,9.2022,1632732.0
2019-10-14 13:00:00,10.68,10.73,10.65,10.69,1134385.0,9.2022,9.2453,9.1763,9.2108,1134385.0
2019-10-14 13:30:00,10.69,10.73,10.66,10.69,2146137.0,9.2108,9.2453,9.1849,9.2108,2146137.0
2019-10-14 14:00:00,10.69,10.71,10.68,10.69,915548.0,9.2108,9.228,9.2022,9.2108,915548.0
2019-10-14 14:30:00,10.69,10.71,10.65,10.69,2609402.0,9.2108,9.228,9.1763,9.2108,2609402.0
2019-10-14 15:00:00,10.68,10.7,10.63,10.64,2624515.0,9.2022,9.2194,9.1591,9.1677,2624515.0
2019-10-14 15:30:00,10.64,10.67,10.62,10.63,4249223.0,9.1677,9.1936,9.1505,9.1591,4249223.0
2019-10-15 09:30:00,10.66,10.77,10.65,10.67,3779869.0,9.1849,9.2797,9.1763,9.1936,3779869.0
2019-10-15 10:00:00,10.67,10.69,10.6,10.6,3426675.0,9.1936,9.2108,9.1332,9.1332,3426675.0
2019-10-15 10:30:00,10.61,10.62,10.56,10.57,2872780.0,9.1419,9.1505,9.0988,9.1074,2872780.0
2019-10-15 11:00:00,10.57,10.63,10.51,10.63,5808347.0,9.1074,9.1591,9.0557,9.1591,5808347.0
2019-10-15 11:30:00,10.63,10.68,10.61,10.65,1342338.0,9.1591,9.2022,9.1419,9.1763,1342338.0
2019-10-15 12:00:00,10.64,10.66,10.58,10.6,2129501.0,9.1677,9.1849,9.116,9.1332,2129501.0
2019-10-15 12:30:00,10.6,10.62,10.56,10.61,1172930.0,9.1332,9.1505,9.0988,9.1419,1172930.0
2019-10-15 13:00:00,10.61,10.61,10.59,10.6,1126541.0,9.1419,9.1419,9.1246,9.1332,1126541.0
2019-10-15 13:30:00,10.59,10.62,10.58,10.61,1000938.0,9.1246,9.1505,9.116,9.1419,1000938.0
2019-10-15 14:00:00,10.61,10.64,10.6,10.63,459782.0,9.1419,9.1677,9.1332,9.1591,459782.0
2019-10-15 14:30:00,10.63,10.65,10.6,10.61,1616056.0,9.1591,9.1763,9.1332,9.1419,1616056.0
2019-10-15 15:00:00,10.61,10.64,10.56,10.64,6577108.0,9.1419,9.1677,9.0988,9.1677,6577108.0
2019-10-15 15:30:00,10.64,10.69,10.61,10.65,8374617.0,9.1677,9.2108,9.1419,9.1763,8374617.0
2019-10-16 09:30:00,10.68,10.76,10.66,10.69,1519806.0,9.2022,9.2711,9.1849,9.2108,1519806.0
2019-10-16 10:00:00,10.69,10.69,10.65,10.66,3612888.0,9.2108,9.2108,9.1763,9.1849,3612888.0
2019-10-16 10:30:00,10.66,10.67,10.65,10.67,431505.0,9.1849,9.1936,9.1763,9.1936,431505.0
2019-10-16 11:00:00,10.67,10.68,10.64,10.65,898293.0,9.1936,9.2022,9.1677,9.1763,898293.0
2019-10-16 11:30:00,10.65,10.67,10.64,10.67,324484.0,9.1763,9.1936,9.1677,9.1936,324484.0
2019-10-16 12:00:00,10.67,10.68,10.66,10.67,713971.0,9.1936,9.2022,9.1849,9.1936,713971.0
2019-10-16 12:30:00,10.67,10.67,10.64,10.64,1021761.0,9.1936,9.1936,9.1677,9.1677,1021761.0
2019-10-16 13:00:00,10.65,10.67,10.63,10.63,1341179.0,9.1763,9.1936,9.1591,9.1591,1341179.0
2019-10-16 13:30:00,10.64,10.65,10.58,10.62,5087587.0,9.1677,9.1763,9.116,9.1505,5087587.0
2019-10-16 14:00:00,10.62,10.63,10.57,10.59,2311417.0,9.1505,9.1591,9.1074,9.1246,2311417.0
2019-10-16 14:30:00,10.59,10.63,10.58,10.61,905789.0,9.1246,9.1591,9.116,9.1419,905789.0
2019-10-16 15:00:00,10.61,10.62,10.59,10.6,1241518.0,9.1419,9.1505,9.1246,9.1332,1241518.0
2019-10-16 15:30:00,10.6,10.62,10.56,10.6,8825373.0,9.1332,9.1505,9.0988,9.1332,8825373.0
2019-10-17 09:30:00,10.62,10.73,10.6,10.61,5820163.0,9.1505,9.2453,9.1332,9.1419,5820163.0
2019-10-17 10:00:00,10.6,10.65,10.57,10.59,4425839.0,9.1332,9.1763,9.1074,9.1246,4425839.0
2019-10-17 10:30:00,10.59,10.6,10.51,10.53,3760844.0,9.1246,9.1332,9.0557,9.0729,3760844.0
2019-10-17 11:00:00,10.53,10.59,10.49,10.59,3022744.0,9.0729,9.1246,9.0385,9.1246,3022744.0
2019-10-17 11:30:00,10.59,10.61,10.55,10.55,5012873.0,9.1246,9.1419,9.0902,9.0902,5012873.0
2019-10-17 12:00:00,10.55,10.56,10.53,10.54,834883.0,9.0902,9.0988,9.0729,9.0816,834883.0
2019-10-17 12:30:00,10.54,10.58,10.53,10.57,1263294.0,9.0816,9.116,9.0729,9.1074,1263294.0
2019-10-17 13:00:00,10.57,10.58,10.56,10.58,272348.0,9.1074,9.116,9.0988,9.116,272348.0
2019-10-17 13:30:00,10.58,10.61,10.56,10.6,943287.0,9.116,9.1419,9.0988,9.1332,943287.0
2019-10-17 14:00:00,10.6,10.64,10.59,10.64,881483.0,9.1332,9.1677,9.1246,9.1677,881483.0
2019-10-17 14:30:00,10.64,10.64,10.6,10.61,602174.0,9.1677,9.1677,9.1332,9.1419,602174.0
2019-10-17 15:00:00,10.61,10.61,10.58,10.6,705758.0,9.1419,9.1419,9.116,9.1332,705758.0
2019-10-17 15:30:00,10.6,10.6,10.54,10.58,8005032.0,9.1332,9.1332,9.0816,9.116,8005032.0
2019-10-18 09:30:00,10.64,10.67,10.6,10.63,2404770.0,9.1677,9.1936,9.1332,9.1591,2404770.0
2019-10-18 10:00:00,10.63,10.69,10.61,10.67,3677579.0,9.1591,9.2108,9.1419,9.1936,3677579.0
2019-10-18 10:30:00,10.67,10.68,10.63,10.66,979749.0,9.1936,9.2022,9.1591,9.1849,979749.0
2019-10-18 11:00:00,10.66,10.67,10.64,10.66,624453.0,9.1849,9.1936,9.1677,9.1849,624453.0
2019-10-18 11:30:00,10.66,10.68,10.61,10.63,1110888.0,9.1849,9.2022,9.1419,9.1591,1110888.0
2019-10-18 12:00:00,10.63,10.66,10.61,10.62,1554375.0,9.1591,9.1849,9.1419,9.1505,1554375.0
2019-10-18 12:30:00,10.62,10.64,10.61,10.62,411631.0,9.1505,9.1677,9.1419,9.1505,411631.0
2019-10-18 13:00:00,10.62,10.66,10.61,10.65,2918737.0,9.1505,9.1849,9.1419,9.1763,2918737.0
2019-10-18 13:30:00,10.65,10.67,10.64,10.67,384927.0,9.1763,9.1936,9.1677,9.1936,384927.0
2019-10-18 14:00:00,10.66,10.67,10.61,10.64,638982.0,9.1849,9.1936,9.1419,9.1677,638982.0
2019-10-18 14:30:00,10.64,10.65,10.61,10.64,734987.0,9.1677,9.1763,9.1419,9.1677,734987.0
2019-10-18 15:00:00,10.64,10.65,10.59,10.61,941051.0,9.1677,9.1763,9.1246,9.1419,941051.0
2019-10-18 15:30:00,10.6,10.62,10.57,10.58,5503853.0,9.1332,9.1505,9.1074,9.116,5503853.0
2019-10-21 09:30:00,8.95,9.43,8.93,9.31,17886347.0,7.7116,8.1251,7.6943,8.0218,17886347.0
2019-10-21 10:00:00,9.31,9.39,9.17,9.19,5419900.0,8.0218,8.0907,7.9011,7.9184,5419900.0
2019-10-21 10:30:00,9.18,9.19,9.06,9.09,5842071.0,7.9097,7.9184,7.8063,7.8322,5842071.0
2019-10-21 11:00:00,9.08,9.1,9.01,9.05,5776106.0,7.8236,7.8408,7.7633,7.7977,5776106.0
2019-10-21 11:30:00,9.05,9.15,9.02,9.15,2838359.0,7.7977,7.8839,7.7719,7.8839,2838359.0
2019-10-21 12:00:00,9.14,9.3,9.14,9.29,4897417.0,7.8753,8.0131,7.8753,8.0045,4897417.0
2019-10-21 12:30:00,9.28,9.33,9.26,9.29,4187140.0,7.9959,8.039,7.9787,8.0045,4187140.0
2019-10-21 13:00:00,9.29,9.3,9.25,9.29,2387195.0,8.0045,8.0131,7.9701,8.0045,2387195.0
2019-10-21 13:30:00,9.29,9.3,9.16,9.16,3047232.0,8.0045,8.0131,7.8925,7.8925,3047232.0
2019-10-21 14:00:00,9.17,9.25,9.14,9.17,2132839.0,7.9011,7.9701,7.8753,7.9011,2132839.0
2019-10-21 14:30:00,9.17,9.27,9.17,9.27,2750697.0,7.9011,7.9873,7.9011,7.9873,2750697.0
2019-10-21 15:00:00,9.27,9.3,9.24,9.29,2708873.0,7.9873,8.0131,7.9614,8.0045,2708873.0
2019-10-21 15:30:00,9.29,9.32,9.24,9.3,11678800.0,8.0045,8.0304,7.9614,8.0131,11678800.0
2019-10-22 09:30:00,9.05,9.08,8.98,9.05,6907739.0,7.8956,7.9217,7.8345,7.8956,6907739.0
2019-10-22 10:00:00,9.05,9.05,8.96,9.0,7138923.0,7.8956,7.8956,7.817,7.8519,7138923.0
2019-10-22 10:30:00,9.0,9.01,8.93,8.93,4391751.0,7.8519,7.8607,7.7909,7.7909,4391751.0
2019-10-22 11:00:00,8.93,8.97,8.92,8.94,3028688.0,7.7909,7.8258,7.7822,7.7996,3028688.0
2019-10-22 11:30:00,8.94,8.95,8.9,8.95,1380486.0,7.7996,7.8083,7.7647,7.8083,1380486.0
2019-10-22 12:00:00,8.95,8.97,8.94,8.94,2252092.0,7.8083,7.8258,7.7996,7.7996,2252092.0
2019-10-22 12:30:00,8.94,8.97,8.94,8.95,1218580.0,7.7996,7.8258,7.7996,7.8083,1218580.0
2019-10-22 13:00:00,8.96,8.97,8.95,8.96,569723.0,7.817,7.8258,7.8083,7.817,569723.0
2019-10-22 13:30:00,8.96,8.97,8.92,8.95,1043838.0,7.817,7.8258,7.7822,7.8083,1043838.0
2019-10-22 14:00:00,8.95,9.01,8.94,9.01,3639117.0,7.8083,7.8607,7.7996,7.8607,3639117.0
2019-10-22 14:30:00,9.01,9.02,8.95,8.97,2462772.0,7.8607,7.8694,7.8083,7.8258,2462772.0
2019-10-22 15:00:00,8.97,8.99,8.96,8.96,1587474.0,7.8258,7.8432,7.817,7.817,1587474.0
2019-10-22 15:30:00,8.96,9.01,8.92,9.01,8206977.0,7.817,7.8607,7.7822,7.8607,8206977.0
2019-10-23 09:30:00,9.1,9.17,8.95,9.16,3984972.0,7.9392,8.0003,7.8083,7.9915,3984972.0
2019-10-23 10:00:00,9.16,9.2,9.12,9.13,3714035.0,7.9915,8.0264,7.9566,7.9654,3714035.0
2019-10-23 10:30:00,9.13,9.14,9.07,9.09,2871954.0,7.9654,7.9741,7.913,7.9305,2871954.0
2019-10-23 11:00:00,9.08,9.08,9.03,9.05,1823541.0,7.9217,7.9217,7.8781,7.8956,1823541.0
2019-10-23 11:30:00,9.05,9.08,9.04,9.06,1707727.0,7.8956,7.9217,7.8868,7.9043,1707727.0
2019-10-23 12:00:00,9.05,9.07,9.03,9.04,1625339.0,7.8956,7.913,7.8781,7.8868,1625339.0
2019-10-23 12:30:00,9.04,9.05,9.02,9.04,704404.0,7.8868,7.8956,7.8694,7.8868,704404.0
2019-10-23 13:00:00,9.05,9.06,9.03,9.03,1659886.0,7.8956,7.9043,7.8781,7.8781,1659886.0
2019-10-23 13:30:00,9.04,9.04,9.03,9.04,587430.0,7.8868,7.8868,7.8781,7.8868,587430.0
2019-10-23 14:00:00,9.04,9.05,9.02,9.03,639375.0,7.8868,7.8956,7.8694,7.8781,639375.0
2019-10-23 14:30:00,9.03,9.04,9.02,9.04,518227.0,7.8781,7.8868,7.8694,7.8868,518227.0
2019-10-23 15:00:00,9.04,9.05,9.03,9.04,1148896.0,7.8868,7.8956,7.8781,7.8868,1148896.0
2019-10-23 15:30:00,9.04,9.06,9.03,9.05,2756157.0,7.8868,7.9043,7.8781,7.8956,2756157.0
2019-10-24 09:30:00,8.92,8.95,8.76,8.91,5087728.0,7.7822,7.8083,7.6426,7.7734,5087728.0
2019-10-24 10:00:00,8.91,8.99,8.9,8.94,3740704.0,7.7734,7.8432,7.7647,7.7996,3740704.0
2019-10-24 10:30:00,8.94,8.94,8.88,8.88,2379507.0,7.7996,7.7996,7.7473,7.7473,2379507.0
2019-10-24 11:00:00,8.88,8.9,8.85,8.88,2400985.0,7.7473,7.7647,7.7211,7.7473,2400985.0
2019-10-24 11:30:00,8.88,8.89,8.86,8.88,1117896.0,7.7473,7.756,7.7298,7.7473,1117896.0
2019-10-24 12:00:00,8.88,8.9,8.86,8.89,1214617.0,7.7473,7.7647,7.7298,7.756,1214617.0
2019-10-24 12:30:00,8.89,8.95,8.87,8.94,1794946.0,7.756,7.8083,7.7385,7.7996,1794946.0
2019-10-24 13:00:00,8.94,8.97,8.92,8.96,1056837.0,7.7996,7.8258,7.7822,7.817,1056837.0
2019-10-24 13:30:00,8.95,8.96,8.94,8.94,707563.0,7.8083,7.817,7.7996,7.7996,707563.0
2019-10-24 14:00:00,8.95,8.95,8.9,8.91,3166269.0,7.8083,7.8083,7.7647,7.7734,3166269.0
2019-10-24 14:30:00,8.91,8.92,8.89,8.9,830850.0,7.7734,7.7822,7.756,7.7647,830850.0
2019-10-24 15:00:00,8.91,8.93,8.9,8.92,731594.0,7.7734,7.7909,7.7647,7.7822,731594.0
2019-10-24 15:30:00,8.92,8.93,8.9,8.93,2016514.0,7.7822,7.7909,7.7647,7.7909,2016514.0
2019-10-25 09:30:00,8.93,9.0,8.91,8.97,1798698.0,7.7909,7.8519,7.7734,7.8258,1798698.0
2019-10-25 10:00:00,8.98,9.03,8.97,9.02,525619.0,7.8345,7.8781,7.8258,7.8694,525619.0
2019-10-25 10:30:00,9.02,9.09,9.01,9.09,968666.0,7.8694,7.9305,7.8607,7.9305,968666.0
2019-10-25 11:00:00,9.09,9.09,9.07,9.09,824898.0,7.9305,7.9305,7.913,7.9305,824898.0
2019-10-25 11:30:00,9.09,9.12,9.07,9.1,2469251.0,7.9305,7.9566,7.913,7.9392,2469251.0
2019-10-25 12:00:00,9.1,9.12,9.09,9.11,575570.0,7.9392,7.9566,7.9305,7.9479,575570.0
2019-10-25 12:30:00,9.11,9.13,9.1,9.13,726276.0,7.9479,7.9654,7.9392,7.9654,726276.0
2019-10-25 13:00:00,9.13,9.15,9.12,9.14,965217.0,7.9654,7.9828,7.9566,7.9741,965217.0
2019-10-25 13:30:00,9.14,9.17,9.12,9.16,954934.0,7.9741,8.0003,7.9566,7.9915,954934.0
2019-10-25 14:00:00,9.16,9.19,9.15,9.17,1415228.0,7.9915,8.0177,7.9828,8.0003,1415228.0
2019-10-25 14:30:00,9.17,9.18,9.16,9.18,756929.0,8.0003,8.009,7.9915,8.009,756929.0
2019-10-25 15:00:00,9.18,9.23,9.17,9.21,3199831.0,8.009,8.0526,8.0003,8.0352,3199831.0
2019-10-25 15:30:00,9.21,9.25,9.18,9.2,6730833.0,8.0352,8.0701,8.009,8.0264,6730833.0
2019-10-28 09:30:00,9.19,9.22,9.15,9.21,712463.0,8.0177,8.0439,7.9828,8.0352,712463.0
2019-10-28 10:00:00,9.21,9.24,9.19,9.21,1020567.0,8.0352,8.0613,8.0177,8.0352,1020567.0
2019-10-28 10:30:00,9.21,9.29,9.2,9.27,1620548.0,8.0352,8.105,8.0264,8.0875,1620548.0
2019-10-28 11:00:00,9.27,9.28,9.26,9.26,762390.0,8.0875,8.0962,8.0788,8.0788,762390.0
2019-10-28 11:30:00,9.27,9.28,9.26,9.27,639285.0,8.0875,8.0962,8.0788,8.0875,639285.0
2019-10-28 12:00:00,9.27,9.28,9.26,9.27,506309.0,8.0875,8.0962,8.0788,8.0875,506309.0
2019-10-28 12:30:00,9.27,9.3,9.26,9.28,1153146.0,8.0875,8.1137,8.0788,8.0962,1153146.0
2019-10-28 13:00:00,9.28,9.29,9.27,9.29,364715.0,8.0962,8.105,8.0875,8.105,364715.0
2019-10-28 13:30:00,9.29,9.29,9.28,9.28,359701.0,8.105,8.105,8.0962,8.0962,359701.0
2019-10-28 14:00:00,9.29,9.3,9.26,9.26,884408.0,8.105,8.1137,8.0788,8.0788,884408.0
2019-10-28 14:30:00,9.26,9.28,9.26,9.27,972506.0,8.0788,8.0962,8.0788,8.0875,972506.0
2019-10-28 15:00:00,9.28,9.28,9.22,9.22,529431.0,8.0962,8.0962,8.0439,8.0439,529431.0
2019-10-28 15:30:00,9.22,9.23,9.16,9.17,1447616.0,8.0439,8.0526,7.9915,8.0003,1447616.0
2019-10-29 09:30:00,9.22,9.32,9.16,9.29,2431667.0,8.0439,8.1311,7.9915,8.105,2431667.0
2019-10-29 10:00:00,9.29,9.32,9.28,9.32,1928678.0,8.105,8.1311,8.0962,8.1311,1928678.0
2019-10-29 10:30:00,9.31,9.36,9.29,9.36,2415295.0,8.1224,8.166,8.105,8.166,2415295.0
2019-10-29 11:00:00,9.36,9.38,9.33,9.36,4431125.0,8.166,8.1835,8.1399,8.166,4431125.0
2019-10-29 11:30:00,9.36,9.38,9.34,9.37,1204858.0,8.166,8.1835,8.1486,8.1747,1204858.0
2019-10-29 12:00:00,9.36,9.38,9.35,9.38,486981.0,8.166,8.1835,8.1573,8.1835,486981.0
2019-10-29 12:30:00,9.38,9.39,9.34,9.36,1205017.0,8.1835,8.1922,8.1486,8.166,1205017.0
2019-10-29 13:00:00,9.36,9.36,9.32,9.34,2960778.0,8.166,8.166,8.1311,8.1486,2960778.0
2019-10-29 13:30:00,9.34,9.35,9.33,9.35,655972.0,8.1486,8.1573,8.1399,8.1573,655972.0
2019-10-29 14:00:00,9.35,9.36,9.32,9.36,1062105.0,8.1573,8.166,8.1311,8.166,1062105.0
2019-10-29 14:30:00,9.36,9.36,9.32,9.32,1086388.0,8.166,8.166,8.1311,8.1311,1086388.0
2019-10-29 15:00:00,9.32,9.34,9.32,9.34,530445.0,8.1311,8.1486,8.1311,8.1486,530445.0
2019-10-29 15:30:00,9.34,9.34,9.31,9.31,2451595.0,8.1486,8.1486,8.1224,8.1224,2451595.0
2019-10-30 09:30:00,9.39,9.41,9.31,9.38,2682382.0,8.1922,8.2096,8.1224,8.1835,2682382.0
2019-10-30 10:00:00,9.38,9.43,9.36,9.42,1054906.0,8.1835,8.2271,8.166,8.2184,1054906.0
2019-10-30 10:30:00,9.41,9.43,9.39,9.41,803031.0,8.2096,8.2271,8.1922,8.2096,803031.0
2019-10-30 11:00:00,9.4,9.44,9.4,9.42,1762463.0,8.2009,8.2358,8.2009,8.2184,1762463.0
2019-10-30 11:30:00,9.42,9.43,9.41,9.43,393716.0,8.2184,8.2271,8.2096,8.2271,393716.0
2019-10-30 12:00:00,9.42,9.43,9.41,9.41,618322.0,8.2184,8.2271,8.2096,8.2096,618322.0
2019-10-30 12:30:00,9.42,9.44,9.41,9.42,1218796.0,8.2184,8.2358,8.2096,8.2184,1218796.0
2019-10-30 13:00:00,9.43,9.44,9.42,9.42,922083.0,8.2271,8.2358,8.2184,8.2184,922083.0
2019-10-30 13:30:00,9.43,9.43,9.39,9.39,358911.0,8.2271,8.2271,8.1922,8.1922,358911.0
2019-10-30 14:00:00,9.39,9.43,9.37,9.4,1037055.0,8.1922,8.2271,8.1747,8.2009,1037055.0
2019-10-30 14:30:00,9.39,9.41,9.36,9.39,535517.0,8.1922,8.2096,8.166,8.1922,535517.0
2019-10-30 15:00:00,9.38,9.4,9.37,9.37,480212.0,8.1835,8.2009,8.1747,8.1747,480212.0
2019-10-30 15:30:00,9.38,9.38,9.32,9.32,2236929.0,8.1835,8.1835,8.1311,8.1311,2236929.0
2019-10-31 09:30:00,9.62,9.68,9.55,9.58,2294556.0,8.3929,8.4452,8.3318,8.358,2294556.0
2019-10-31 10:00:00,9.58,9.62,9.57,9.6,3655293.0,8.358,8.3929,8.3492,8.3754,3655293.0
2019-10-31 10:30:00,9.6,9.63,9.59,9.62,1135484.0,8.3754,8.4016,8.3667,8.3929,1135484.0
2019-10-31 11:00:00,9.62,9.71,9.61,9.67,4437423.0,8.3929,8.4714,8.3841,8.4365,4437423.0
2019-10-31 11:30:00,9.67,9.73,9.67,9.67,5239841.0,8.4365,8.4888,8.4365,8.4365,5239841.0
2019-10-31 12:00:00,9.68,9.68,9.61,9.64,1542727.0,8.4452,8.4452,8.3841,8.4103,1542727.0
2019-10-31 12:30:00,9.63,9.65,9.61,9.62,419585.0,8.4016,8.419,8.3841,8.3929,419585.0
2019-10-31 13:00:00,9.63,9.63,9.56,9.6,915073.0,8.4016,8.4016,8.3405,8.3754,915073.0
2019-10-31 13:30:00,9.6,9.61,9.58,9.58,1588113.0,8.3754,8.3841,8.358,8.358,1588113.0
2019-10-31 14:00:00,9.58,9.59,9.55,9.56,1189503.0,8.358,8.3667,8.3318,8.3405,1189503.0
2019-10-31 14:30:00,9.57,9.61,9.54,9.6,1525770.0,8.3492,8.3841,8.3231,8.3754,1525770.0
2019-10-31 15:00:00,9.6,9.61,9.58,9.59,1455563.0,8.3754,8.3841,8.358,8.3667,1455563.0
2019-10-31 15:30:00,9.59,9.6,9.56,9.59,3101226.0,8.3667,8.3754,8.3405,8.3667,3101226.0
2019-11-01 09:30:00,9.62,9.69,9.56,9.56,2321076.0,8.3929,8.4539,8.3405,8.3405,2321076.0
2019-11-01 10:00:00,9.57,9.63,9.55,9.6,515791.0,8.3492,8.4016,8.3318,8.3754,515791.0
2019-11-01 10:30:00,9.6,9.6,9.56,9.59,838943.0,8.3754,8.3754,8.3405,8.3667,838943.0
2019-11-01 11:00:00,9.58,9.59,9.56,9.57,533224.0,8.358,8.3667,8.3405,8.3492,533224.0
2019-11-01 11:30:00,9.57,9.57,9.53,9.53,378870.0,8.3492,8.3492,8.3143,8.3143,378870.0
2019-11-01 12:00:00,9.54,9.54,9.5,9.52,858289.0,8.3231,8.3231,8.2882,8.3056,858289.0
2019-11-01 12:30:00,9.52,9.53,9.51,9.52,322994.0,8.3056,8.3143,8.2969,8.3056,322994.0
2019-11-01 13:00:00,9.52,9.53,9.51,9.53,287241.0,8.3056,8.3143,8.2969,8.3143,287241.0
2019-11-01 13:30:00,9.53,9.53,9.52,9.53,186395.0,8.3143,8.3143,8.3056,8.3143,186395.0
2019-11-01 14:00:00,9.53,9.55,9.52,9.55,623283.0,8.3143,8.3318,8.3056,8.3318,623283.0
2019-11-01 14:30:00,9.55,9.55,9.54,9.54,298486.0,8.3318,8.3318,8.3231,8.3231,298486.0
2019-11-01 15:00:00,9.54,9.55,9.51,9.54,999004.0,8.3231,8.3318,8.2969,8.3231,999004.0
2019-11-01 15:30:00,9.54,9.54,9.52,9.52,1472896.0,8.3231,8.3231,8.3056,8.3056,1472896.0
2019-11-04 09:30:00,9.83,10.09,9.78,9.82,7377123.0,8.5761,8.8029,8.5324,8.5673,7377123.0
2019-11-04 10:00:00,9.82,9.88,9.8,9.82,1547635.0,8.5673,8.6197,8.5499,8.5673,1547635.0
2019-11-04 10:30:00,9.82,9.82,9.78,9.81,1228700.0,8.5673,8.5673,8.5324,8.5586,1228700.0
2019-11-04 11:00:00,9.82,9.85,9.81,9.84,998975.0,8.5673,8.5935,8.5586,8.5848,998975.0
2019-11-04 11:30:00,9.84,9.85,9.81,9.83,827414.0,8.5848,8.5935,8.5586,8.5761,827414.0
2019-11-04 12:00:00,9.83,9.83,9.8,9.8,793202.0,8.5761,8.5761,8.5499,8.5499,793202.0
2019-11-04 12:30:00,9.8,9.81,9.78,9.79,862780.0,8.5499,8.5586,8.5324,8.5412,862780.0
2019-11-04 13:00:00,9.78,9.79,9.78,9.79,150691.0,8.5324,8.5412,8.5324,8.5412,150691.0
2019-11-04 13:30:00,9.78,9.79,9.76,9.76,416783.0,8.5324,8.5412,8.515,8.515,416783.0
2019-11-04 14:00:00,9.76,9.8,9.76,9.79,1310890.0,8.515,8.5499,8.515,8.5412,1310890.0
2019-11-04 14:30:00,9.79,9.82,9.77,9.79,1505249.0,8.5412,8.5673,8.5237,8.5412,1505249.0
2019-11-04 15:00:00,9.78,9.79,9.76,9.78,939896.0,8.5324,8.5412,8.515,8.5324,939896.0
2019-11-04 15:30:00,9.78,9.78,9.76,9.77,2767804.0,8.5324,8.5324,8.515,8.5237,2767804.0
2019-11-05 09:30:00,9.74,9.82,9.69,9.8,2751910.0,8.4976,8.5673,8.4539,8.5499,2751910.0
2019-11-05 10:00:00,9.8,9.81,9.74,9.77,822855.0,8.5499,8.5586,8.4976,8.5237,822855.0
2019-11-05 10:30:00,9.77,9.77,9.69,9.71,1240381.0,8.5237,8.5237,8.4539,8.4714,1240381.0
2019-11-05 11:00:00,9.71,9.75,9.71,9.72,734201.0,8.4714,8.5063,8.4714,8.4801,734201.0
2019-11-05 11:30:00,9.72,9.74,9.71,9.71,590638.0,8.4801,8.4976,8.4714,8.4714,590638.0
2019-11-05 12:00:00,9.71,9.72,9.69,9.69,292293.0,8.4714,8.4801,8.4539,8.4539,292293.0
2019-11-05 12:30:00,9.7,9.7,9.69,9.7,314069.0,8.4627,8.4627,8.4539,8.4627,314069.0
2019-11-05 13:00:00,9.7,9.7,9.66,9.68,416209.0,8.4627,8.4627,8.4278,8.4452,416209.0
2019-11-05 13:30:00,9.68,9.69,9.66,9.68,546420.0,8.4452,8.4539,8.4278,8.4452,546420.0
2019-11-05 14:00:00,9.68,9.7,9.67,9.7,389949.0,8.4452,8.4627,8.4365,8.4627,389949.0
2019-11-05 14:30:00,9.7,9.7,9.69,9.7,234348.0,8.4627,8.4627,8.4539,8.4627,234348.0
2019-11-05 15:00:00,9.7,9.71,9.69,9.71,535795.0,8.4627,8.4714,8.4539,8.4714,535795.0
2019-11-05 15:30:00,9.71,9.72,9.69,9.72,1823769.0,8.4714,8.4801,8.4539,8.4801,1823769.0
2019-11-06 09:30:00,9.88,9.9,9.82,9.84,1998388.0,8.6197,8.6371,8.5673,8.5848,1998388.0
2019-11-06 10:00:00,9.84,9.86,9.83,9.86,433753.0,8.5848,8.6022,8.5761,8.6022,433753.0
2019-11-06 10:30:00,9.86,9.89,9.85,9.87,1019430.0,8.6022,8.6284,8.5935,8.611,1019430.0
2019-11-06 11:00:00,9.88,9.89,9.86,9.87,901800.0,8.6197,8.6284,8.6022,8.611,901800.0
2019-11-06 11:30:00,9.88,9.89,9.85,9.87,759230.0,8.6197,8.6284,8.5935,8.611,759230.0
2019-11-06 12:00:00,9.86,9.88,9.86,9.87,222958.0,8.6022,8.6197,8.6022,8.611,222958.0
2019-11-06 12:30:00,9.88,9.89,9.86,9.88,431984.0,8.6197,8.6284,8.6022,8.6197,431984.0
2019-11-06 13:00:00,9.87,9.88,9.85,9.86,560530.0,8.611,8.6197,8.5935,8.6022,560530.0
2019-11-06 13:30:00,9.85,9.87,9.85,9.85,341576.0,8.5935,8.611,8.5935,8.5935,341576.0
2019-11-06 14:00:00,9.86,9.87,9.85,9.85,931702.0,8.6022,8.611,8.5935,8.5935,931702.0
2019-11-06 14:30:00,9.85,9.88,9.85,9.88,1304225.0,8.5935,8.6197,8.5935,8.6197,1304225.0
2019-11-06 15:00:00,9.88,9.9,9.87,9.88,875718.0,8.6197,8.6371,8.611,8.6197,875718.0
2019-11-06 15:30:00,9.88,9.9,9.87,9.88,1711846.0,8.6197,8.6371,8.611,8.6197,1711846.0
2019-11-07 09:30:00,10.06,10.12,10.03,10.09,1554537.0,8.7767,8.8291,8.7506,8.8029,1554537.0
2019-11-07 10:00:00,10.09,10.1,10.06,10.09,842983.0,8.8029,8.8116,8.7767,8.8029,842983.0
2019-11-07 10:30:00,10.09,10.09,10.05,10.05,556474.0,8.8029,8.8029,8.768,8.768,556474.0
2019-11-07 11:00:00,10.06,10.06,10.05,10.06,462806.0,8.7767,8.7767,8.768,8.7767,462806.0
2019-11-07 11:30:00,10.05,10.08,10.0,10.03,2100912.0,8.768,8.7942,8.7244,8.7506,2100912.0
2019-11-07 12:00:00,10.03,10.03,9.99,10.02,849430.0,8.7506,8.7506,8.7157,8.7418,849430.0
2019-11-07 12:30:00,10.02,10.03,10.0,10.0,348249.0,8.7418,8.7506,8.7244,8.7244,348249.0
2019-11-07 13:00:00,10.01,10.02,9.99,10.0,832346.0,8.7331,8.7418,8.7157,8.7244,832346.0
2019-11-07 13:30:00,10.0,10.0,9.97,9.99,683034.0,8.7244,8.7244,8.6982,8.7157,683034.0
2019-11-07 14:00:00,9.99,10.02,9.98,10.02,462529.0,8.7157,8.7418,8.7069,8.7418,462529.0
2019-11-07 14:30:00,10.02,10.02,10.0,10.01,557885.0,8.7418,8.7418,8.7244,8.7331,557885.0
2019-11-07 15:00:00,10.01,10.02,9.99,9.99,507568.0,8.7331,8.7418,8.7157,8.7157,507568.0
2019-11-07 15:30:00,10.0,10.02,9.98,10.02,1806265.0,8.7244,8.7418,8.7069,8.7418,1806265.0
2019-11-08 09:30:00,9.96,9.97,9.83,9.85,970074.0,8.6895,8.6982,8.5761,8.5935,970074.0
2019-11-08 10:00:00,9.85,9.86,9.8,9.83,1556204.0,8.5935,8.6022,8.5499,8.5761,1556204.0
2019-11-08 10:30:00,9.83,9.84,9.78,9.78,753261.0,8.5761,8.5848,8.5324,8.5324,753261.0
2019-11-08 11:00:00,9.79,9.81,9.72,9.74,2965183.0,8.5412,8.5586,8.4801,8.4976,2965183.0
2019-11-08 11:30:00,9.74,9.76,9.73,9.76,1878541.0,8.4976,8.515,8.4888,8.515,1878541.0
2019-11-08 12:00:00,9.76,9.76,9.74,9.74,1221055.0,8.515,8.515,8.4976,8.4976,1221055.0
2019-11-08 12:30:00,9.74,9.76,9.73,9.75,1679758.0,8.4976,8.515,8.4888,8.5063,1679758.0
2019-11-08 13:00:00,9.75,9.76,9.73,9.74,1539048.0,8.5063,8.515,8.4888,8.4976,1539048.0
2019-11-08 13:30:00,9.74,9.78,9.73,9.76,2777837.0,8.4976,8.5324,8.4888,8.515,2777837.0
2019-11-08 14:00:00,9.76,9.79,9.73,9.76,1761313.0,8.515,8.5412,8.4888,8.515,1761313.0
2019-11-08 14:30:00,9.76,9.77,9.72,9.76,3178557.0,8.515,8.5237,8.4801,8.515,3178557.0
2019-11-08 15:00:00,9.76,9.76,9.68,9.71,3350363.0,8.515,8.515,8.4452,8.4714,3350363.0
2019-11-08 15:30:00,9.7,9.72,9.66,9.68,7158666.0,8.4627,8.4801,8.4278,8.4452,7158666.0
2019-11-11 09:30:00,9.75,9.77,9.7,9.75,1976665.0,8.5063,8.5237,8.4627,8.5063,1976665.0
2019-11-11 10:00:00,9.75,9.77,9.73,9.76,2587189.0,8.5063,8.5237,8.4888,8.515,2587189.0
2019-11-11 10:30:00,9.76,9.83,9.75,9.83,2573589.0,8.515,8.5761,8.5063,8.5761,2573589.0
2019-11-11 11:00:00,9.83,9.87,9.82,9.85,918329.0,8.5761,8.611,8.5673,8.5935,918329.0
2019-11-11 11:30:00,9.85,9.86,9.82,9.84,393222.0,8.5935,8.6022,8.5673,8.5848,393222.0
2019-11-11 12:00:00,9.84,9.85,9.82,9.84,602802.0,8.5848,8.5935,8.5673,8.5848,602802.0
2019-11-11 12:30:00,9.84,9.85,9.81,9.83,686733.0,8.5848,8.5935,8.5586,8.5761,686733.0
2019-11-11 13:00:00,9.83,9.84,9.81,9.83,1044947.0,8.5761,8.5848,8.5586,8.5761,1044947.0
2019-11-11 13:30:00,9.83,9.83,9.78,9.79,976730.0,8.5761,8.5761,8.5324,8.5412,976730.0
2019-11-11 14:00:00,9.79,9.81,9.78,9.78,691247.0,8.5412,8.5586,8.5324,8.5324,691247.0
2019-11-11 14:30:00,9.78,9.79,9.72,9.78,1583492.0,8.5324,8.5412,8.4801,8.5324,1583492.0
2019-11-11 15:00:00,9.78,9.79,9.77,9.77,286581.0,8.5324,8.5412,8.5237,8.5237,286581.0
2019-11-11 15:30:00,9.78,9.79,9.76,9.79,1718021.0,8.5324,8.5412,8.515,8.5412,1718021.0
2019-11-12 09:30:00,9.73,9.75,9.68,9.71,913216.0,8.4888,8.5063,8.4452,8.4714,913216.0
2019-11-12 10:00:00,9.71,9.73,9.7,9.71,1041420.0,8.4714,8.4888,8.4627,8.4714,1041420.0
2019-11-12 10:30:00,9.71,9.76,9.7,9.75,1236484.0,8.4714,8.515,8.4627,8.5063,1236484.0
2019-11-12 11:00:00,9.75,9.76,9.72,9.76,411557.0,8.5063,8.515,8.4801,8.515,411557.0
2019-11-12 11:30:00,9.76,9.76,9.73,9.76,702130.0,8.515,8.515,8.4888,8.515,702130.0
2019-11-12 12:00:00,9.76,9.76,9.74,9.76,603005.0,8.515,8.515,8.4976,8.515,603005.0
2019-11-12 12:30:00,9.76,9.76,9.73,9.73,891478.0,8.515,8.515,8.4888,8.4888,891478.0
2019-11-12 13:00:00,9.73,9.75,9.72,9.73,333391.0,8.4888,8.5063,8.4801,8.4888,333391.0
2019-11-12 13:30:00,9.73,9.76,9.72,9.74,461566.0,8.4888,8.515,8.4801,8.4976,461566.0
2019-11-12 14:00:00,9.75,9.76,9.72,9.73,528927.0,8.5063,8.515,8.4801,8.4888,528927.0
2019-11-12 14:30:00,9.73,9.75,9.72,9.72,570547.0,8.4888,8.5063,8.4801,8.4801,570547.0
2019-11-12 15:00:00,9.72,9.74,9.71,9.74,508335.0,8.4801,8.4976,8.4714,8.4976,508335.0
2019-11-12 15:30:00,9.74,9.76,9.73,9.75,1320167.0,8.4976,8.515,8.4888,8.5063,1320167.0
2019-11-13 09:30:00,9.6,9.7,9.59,9.69,1491823.0,8.3754,8.4627,8.3667,8.4539,1491823.0
2019-11-13 10:00:00,9.69,9.71,9.67,9.7,1318672.0,8.4539,8.4714,8.4365,8.4627,1318672.0
2019-11-13 10:30:00,9.7,9.71,9.69,9.7,491159.0,8.4627,8.4714,8.4539,8.4627,491159.0
2019-11-13 11:00:00,9.7,9.71,9.69,9.7,234789.0,8.4627,8.4714,8.4539,8.4627,234789.0
2019-11-13 11:30:00,9.7,9.71,9.66,9.67,827815.0,8.4627,8.4714,8.4278,8.4365,827815.0
2019-11-13 12:00:00,9.68,9.7,9.67,9.69,172704.0,8.4452,8.4627,8.4365,8.4539,172704.0
2019-11-13 12:30:00,9.69,9.71,9.68,9.71,814276.0,8.4539,8.4714,8.4452,8.4714,814276.0
2019-11-13 13:00:00,9.7,9.72,9.69,9.7,228196.0,8.4627,8.4801,8.4539,8.4627,228196.0
2019-11-13 13:30:00,9.7,9.72,9.67,9.68,682137.0,8.4627,8.4801,8.4365,8.4452,682137.0
2019-11-13 14:00:00,9.68,9.7,9.68,9.7,200285.0,8.4452,8.4627,8.4452,8.4627,200285.0
2019-11-13 14:30:00,9.69,9.71,9.69,9.71,390949.0,8.4539,8.4714,8.4539,8.4714,390949.0
2019-11-13 15:00:00,9.71,9.71,9.7,9.7,230093.0,8.4714,8.4714,8.4627,8.4627,230093.0
2019-11-13 15:30:00,9.71,9.71,9.69,9.7,1173014.0,8.4714,8.4714,8.4539,8.4627,1173014.0
2019-11-14 09:30:00,9.79,9.84,9.76,9.8,895267.0,8.5412,8.5848,8.515,8.5499,895267.0
2019-11-14 10:00:00,9.79,9.84,9.79,9.82,923371.0,8.5412,8.5848,8.5412,8.5673,923371.0
2019-11-14 10:30:00,9.82,9.82,9.79,9.82,549404.0,8.5673,8.5673,8.5412,8.5673,549404.0
2019-11-14 11:00:00,9.82,9.83,9.81,9.83,203494.0,8.5673,8.5761,8.5586,8.5761,203494.0
2019-11-14 11:30:00,9.83,9.83,9.8,9.82,303146.0,8.5761,8.5761,8.5499,8.5673,303146.0
2019-11-14 12:00:00,9.82,9.83,9.81,9.82,252462.0,8.5673,8.5761,8.5586,8.5673,252462.0
2019-11-14 12:30:00,9.82,9.83,9.81,9.83,141994.0,8.5673,8.5761,8.5586,8.5761,141994.0
2019-11-14 13:00:00,9.83,9.83,9.82,9.83,71372.0,8.5761,8.5761,8.5673,8.5761,71372.0
2019-11-14 13:30:00,9.83,9.86,9.82,9.83,421127.0,8.5761,8.6022,8.5673,8.5761,421127.0
2019-11-14 14:00:00,9.84,9.86,9.82,9.86,269498.0,8.5848,8.6022,8.5673,8.6022,269498.0
2019-11-14 14:30:00,9.86,9.87,9.85,9.87,131099.0,8.6022,8.611,8.5935,8.611,131099.0
2019-11-14 15:00:00,9.87,9.88,9.85,9.88,435191.0,8.611,8.6197,8.5935,8.6197,435191.0
2019-11-14 15:30:00,9.88,9.89,9.87,9.87,1114623.0,8.6197,8.6284,8.611,8.611,1114623.0
2019-11-15 09:30:00,9.87,9.88,9.82,9.87,1156715.0,8.611,8.6197,8.5673,8.611,1156715.0
2019-11-15 10:00:00,9.86,9.91,9.85,9.9,2150878.0,8.6022,8.6459,8.5935,8.6371,2150878.0
2019-11-15 10:30:00,9.9,9.9,9.89,9.89,262476.0,8.6371,8.6371,8.6284,8.6284,262476.0
2019-11-15 11:00:00,9.9,9.92,9.88,9.88,920032.0,8.6371,8.6546,8.6197,8.6197,920032.0
2019-11-15 11:30:00,9.88,9.89,9.87,9.88,462923.0,8.6197,8.6284,8.611,8.6197,462923.0
2019-11-15 12:00:00,9.87,9.88,9.86,9.87,484470.0,8.611,8.6197,8.6022,8.611,484470.0
2019-11-15 12:30:00,9.88,9.88,9.85,9.86,270341.0,8.6197,8.6197,8.5935,8.6022,270341.0
2019-11-15 13:00:00,9.85,9.86,9.83,9.86,785619.0,8.5935,8.6022,8.5761,8.6022,785619.0
2019-11-15 13:30:00,9.86,9.88,9.85,9.88,328046.0,8.6022,8.6197,8.5935,8.6197,328046.0
2019-11-15 14:00:00,9.88,9.88,9.85,9.87,603984.0,8.6197,8.6197,8.5935,8.611,603984.0
2019-11-15 14:30:00,9.88,9.88,9.86,9.86,336466.0,8.6197,8.6197,8.6022,8.6022,336466.0
2019-11-15 15:00:00,9.87,9.87,9.86,9.87,143418.0,8.611,8.611,8.6022,8.611,143418.0
2019-11-15 15:30:00,9.87,9.87,9.84,9.86,1565278.0,8.611,8.611,8.5848,8.6022,1565278.0
2019-11-18 09:30:00,9.86,9.87,9.78,9.81,1968553.0,8.6022,8.611,8.5324,8.5586,1968553.0
2019-11-18 10:00:00,9.81,9.85,9.8,9.83,530941.0,8.5586,8.5935,8.5499,8.5761,530941.0
2019-11-18 10:30:00,9.82,9.83,9.79,9.82,509860.0,8.5673,8.5761,8.5412,8.5673,509860.0
2019-11-18 11:00:00,9.81,9.83,9.8,9.82,418642.0,8.5586,8.5761,8.5499,8.5673,418642.0
2019-11-18 11:30:00,9.82,9.82,9.81,9.82,125104.0,8.5673,8.5673,8.5586,8.5673,125104.0
2019-11-18 12:00:00,9.82,9.82,9.8,9.8,146527.0,8.5673,8.5673,8.5499,8.5499,146527.0
2019-11-18 12:30:00,9.8,9.81,9.79,9.8,216627.0,8.5499,8.5586,8.5412,8.5499,216627.0
2019-11-18 13:00:00,9.8,9.81,9.78,9.79,955944.0,8.5499,8.5586,8.5324,8.5412,955944.0
2019-11-18 13:30:00,9.79,9.81,9.79,9.81,257906.0,8.5412,8.5586,8.5412,8.5586,257906.0
2019-11-18 14:00:00,9.81,9.82,9.8,9.82,194814.0,8.5586,8.5673,8.5499,8.5673,194814.0
2019-11-18 14:30:00,9.82,9.82,9.8,9.82,320258.0,8.5673,8.5673,8.5499,8.5673,320258.0
2019-11-18 15:00:00,9.82,9.82,9.8,9.81,232827.0,8.5673,8.5673,8.5499,8.5586,232827.0
2019-11-18 15:30:00,9.8,9.86,9.78,9.86,3592698.0,8.5499,8.6022,8.5324,8.6022,3592698.0
2019-11-19 09:30:00,9.93,9.94,9.85,9.87,624885.0,8.6633,8.672,8.5935,8.611,624885.0
2019-11-19 10:00:00,9.86,9.88,9.85,9.86,1101287.0,8.6022,8.6197,8.5935,8.6022,1101287.0
2019-11-19 10:30:00,9.87,9.87,9.81,9.82,749962.0,8.611,8.611,8.5586,8.5673,749962.0
2019-11-19 11:00:00,9.82,9.86,9.81,9.85,457450.0,8.5673,8.6022,8.5586,8.5935,457450.0
2019-11-19 11:30:00,9.85,9.85,9.83,9.85,350161.0,8.5935,8.5935,8.5761,8.5935,350161.0
2019-11-19 12:00:00,9.85,9.85,9.83,9.84,148637.0,8.5935,8.5935,8.5761,8.5848,148637.0
2019-11-19 12:30:00,9.85,9.85,9.84,9.84,52476.0,8.5935,8.5935,8.5848,8.5848,52476.0
2019-11-19 13:00:00,9.85,9.85,9.82,9.84,408053.0,8.5935,8.5935,8.5673,8.5848,408053.0
2019-11-19 13:30:00,9.84,9.85,9.81,9.83,590038.0,8.5848,8.5935,8.5586,8.5761,590038.0
2019-11-19 14:00:00,9.83,9.9,9.82,9.88,1156773.0,8.5761,8.6371,8.5673,8.6197,1156773.0
2019-11-19 14:30:00,9.88,9.9,9.87,9.88,458769.0,8.6197,8.6371,8.611,8.6197,458769.0
2019-11-19 15:00:00,9.88,9.9,9.81,9.84,1280865.0,8.6197,8.6371,8.5586,8.5848,1280865.0
2019-11-19 15:30:00,9.84,9.86,9.81,9.82,5193163.0,8.5848,8.6022,8.5586,8.5673,5193163.0
2019-11-20 09:30:00,9.8,9.93,9.8,9.9,550813.0,8.5499,8.6633,8.5499,8.6371,550813.0
2019-11-20 10:00:00,9.9,9.93,9.89,9.92,394589.0,8.6371,8.6633,8.6284,8.6546,394589.0
2019-11-20 10:30:00,9.92,9.94,9.91,9.94,570354.0,8.6546,8.672,8.6459,8.672,570354.0
2019-11-20 11:00:00,9.94,9.96,9.9,9.91,641625.0,8.672,8.6895,8.6371,8.6459,641625.0
2019-11-20 11:30:00,9.91,9.92,9.89,9.92,340887.0,8.6459,8.6546,8.6284,8.6546,340887.0
2019-11-20 12:00:00,9.92,9.92,9.91,9.92,111959.0,8.6546,8.6546,8.6459,8.6546,111959.0
2019-11-20 12:30:00,9.92,9.93,9.84,9.86,640191.0,8.6546,8.6633,8.5848,8.6022,640191.0
2019-11-20 13:00:00,9.86,9.87,9.83,9.87,350043.0,8.6022,8.611,8.5761,8.611,350043.0
2019-11-20 13:30:00,9.87,9.89,9.85,9.88,241913.0,8.611,8.6284,8.5935,8.6197,241913.0
2019-11-20 14:00:00,9.88,9.89,9.86,9.88,161812.0,8.6197,8.6284,8.6022,8.6197,161812.0
2019-11-20 14:30:00,9.88,9.91,9.88,9.91,253278.0,8.6197,8.6459,8.6197,8.6459,253278.0
2019-11-20 15:00:00,9.91,9.92,9.89,9.91,1095402.0,8.6459,8.6546,8.6284,8.6459,1095402.0
2019-11-20 15:30:00,9.91,9.98,9.89,9.92,2413940.0,8.6459,8.7069,8.6284,8.6546,2413940.0
2019-11-21 09:30:00,9.9,9.93,9.83,9.85,460342.0,8.6371,8.6633,8.5761,8.5935,460342.0
2019-11-21 10:00:00,9.85,9.87,9.84,9.84,282915.0,8.5935,8.611,8.5848,8.5848,282915.0
2019-11-21 10:30:00,9.84,9.85,9.82,9.83,238841.0,8.5848,8.5935,8.5673,8.5761,238841.0
2019-11-21 11:00:00,9.84,9.85,9.83,9.84,182841.0,8.5848,8.5935,8.5761,8.5848,182841.0
2019-11-21 11:30:00,9.83,9.85,9.82,9.85,369818.0,8.5761,8.5935,8.5673,8.5935,369818.0
2019-11-21 12:00:00,9.85,9.85,9.83,9.85,210609.0,8.5935,8.5935,8.5761,8.5935,210609.0
2019-11-21 12:30:00,9.85,9.85,9.83,9.85,335190.0,8.5935,8.5935,8.5761,8.5935,335190.0
2019-11-21 13:00:00,9.85,9.85,9.84,9.85,90340.0,8.5935,8.5935,8.5848,8.5935,90340.0
2019-11-21 13:30:00,9.85,9.85,9.84,9.85,98548.0,8.5935,8.5935,8.5848,8.5935,98548.0
2019-11-21 14:00:00,9.84,9.88,9.83,9.88,366906.0,8.5848,8.6197,8.5761,8.6197,366906.0
2019-11-21 14:30:00,9.88,9.88,9.86,9.88,387235.0,8.6197,8.6197,8.6022,8.6197,387235.0
2019-11-21 15:00:00,9.88,9.88,9.87,9.87,112004.0,8.6197,8.6197,8.611,8.611,112004.0
2019-11-21 15:30:00,9.88,9.89,9.87,9.88,798710.0,8.6197,8.6284,8.611,8.6197,798710.0
2019-11-22 09:30:00,9.65,9.74,9.64,9.71,1408861.0,8.419,8.4976,8.4103,8.4714,1408861.0
2019-11-22 10:00:00,9.71,9.76,9.68,9.72,4141217.0,8.4714,8.515,8.4452,8.4801,4141217.0
2019-11-22 10:30:00,9.72,9.74,9.69,9.7,746427.0,8.4801,8.4976,8.4539,8.4627,746427.0
2019-11-22 11:00:00,9.69,9.69,9.64,9.64,2237184.0,8.4539,8.4539,8.4103,8.4103,2237184.0
2019-11-22 11:30:00,9.65,9.66,9.59,9.63,1185851.0,8.419,8.4278,8.3667,8.4016,1185851.0
2019-11-22 12:00:00,9.63,9.68,9.63,9.66,2464977.0,8.4016,8.4452,8.4016,8.4278,2464977.0
2019-11-22 12:30:00,9.65,9.67,9.62,9.65,887427.0,8.419,8.4365,8.3929,8.419,887427.0
2019-11-22 13:00:00,9.65,9.66,9.62,9.65,391821.0,8.419,8.4278,8.3929,8.419,391821.0
2019-11-22 13:30:00,9.66,9.66,9.64,9.66,203659.0,8.4278,8.4278,8.4103,8.4278,203659.0
2019-11-22 14:00:00,9.66,9.66,9.64,9.64,295208.0,8.4278,8.4278,8.4103,8.4103,295208.0
2019-11-22 14:30:00,9.64,9.66,9.62,9.65,808082.0,8.4103,8.4278,8.3929,8.419,808082.0
2019-11-22 15:00:00,9.65,9.65,9.62,9.64,411567.0,8.419,8.419,8.3929,8.4103,411567.0
2019-11-22 15:30:00,9.64,9.65,9.58,9.6,7129079.0,8.4103,8.419,8.358,8.3754,7129079.0
2019-11-25 09:30:00,9.71,9.73,9.65,9.71,1241226.0,8.4714,8.4888,8.419,8.4714,1241226.0
2019-11-25 10:00:00,9.71,9.76,9.7,9.74,1150312.0,8.4714,8.515,8.4627,8.4976,1150312.0
2019-11-25 10:30:00,9.74,9.76,9.73,9.75,809404.0,8.4976,8.515,8.4888,8.5063,809404.0
2019-11-25 11:00:00,9.75,9.75,9.72,9.74,168360.0,8.5063,8.5063,8.4801,8.4976,168360.0
2019-11-25 11:30:00,9.74,9.77,9.72,9.77,1663605.0,8.4976,8.5237,8.4801,8.5237,1663605.0
2019-11-25 12:00:00,9.77,9.79,9.76,9.78,773740.0,8.5237,8.5412,8.515,8.5324,773740.0
2019-11-25 12:30:00,9.78,9.79,9.77,9.79,497202.0,8.5324,8.5412,8.5237,8.5412,497202.0
2019-11-25 13:00:00,9.78,9.8,9.78,9.79,151933.0,8.5324,8.5499,8.5324,8.5412,151933.0
2019-11-25 13:30:00,9.79,9.8,9.78,9.8,732554.0,8.5412,8.5499,8.5324,8.5499,732554.0
2019-11-25 14:00:00,9.8,9.83,9.79,9.83,1239450.0,8.5499,8.5761,8.5412,8.5761,1239450.0
2019-11-25 14:30:00,9.83,9.86,9.81,9.84,1734846.0,8.5761,8.6022,8.5586,8.5848,1734846.0
2019-11-25 15:00:00,9.84,9.86,9.82,9.86,3354139.0,8.5848,8.6022,8.5673,8.6022,3354139.0
2019-11-25 15:30:00,9.86,9.88,9.84,9.86,2481023.0,8.6022,8.6197,8.5848,8.6022,2481023.0
2019-11-26 09:30:00,9.69,9.75,9.66,9.74,1251521.0,8.4539,8.5063,8.4278,8.4976,1251521.0
2019-11-26 10:00:00,9.74,9.76,9.72,9.75,1520002.0,8.4976,8.515,8.4801,8.5063,1520002.0
2019-11-26 10:30:00,9.76,9.76,9.73,9.74,462955.0,8.515,8.515,8.4888,8.4976,462955.0
2019-11-26 11:00:00,9.74,9.79,9.73,9.75,2667893.0,8.4976,8.5412,8.4888,8.5063,2667893.0
2019-11-26 11:30:00,9.75,9.76,9.73,9.74,1720518.0,8.5063,8.515,8.4888,8.4976,1720518.0
2019-11-26 12:00:00,9.74,9.75,9.73,9.74,856492.0,8.4976,8.5063,8.4888,8.4976,856492.0
2019-11-26 12:30:00,9.74,9.75,9.72,9.74,334729.0,8.4976,8.5063,8.4801,8.4976,334729.0
2019-11-26 13:00:00,9.74,9.74,9.72,9.73,322781.0,8.4976,8.4976,8.4801,8.4888,322781.0
2019-11-26 13:30:00,9.74,9.74,9.72,9.73,371336.0,8.4976,8.4976,8.4801,8.4888,371336.0
2019-11-26 14:00:00,9.73,9.75,9.7,9.7,1657656.0,8.4888,8.5063,8.4627,8.4627,1657656.0
2019-11-26 14:30:00,9.7,9.72,9.69,9.69,1023950.0,8.4627,8.4801,8.4539,8.4539,1023950.0
2019-11-26 15:00:00,9.69,9.71,9.66,9.69,1552861.0,8.4539,8.4714,8.4278,8.4539,1552861.0
2019-11-26 15:30:00,9.69,9.69,9.65,9.65,3362116.0,8.4539,8.4539,8.419,8.419,3362116.0
2019-11-27 09:30:00,9.68,9.7,9.65,9.69,788431.0,8.4452,8.4627,8.419,8.4539,788431.0
2019-11-27 10:00:00,9.69,9.71,9.67,9.69,853321.0,8.4539,8.4714,8.4365,8.4539,853321.0
2019-11-27 10:30:00,9.69,9.71,9.69,9.69,611098.0,8.4539,8.4714,8.4539,8.4539,611098.0
2019-11-27 11:00:00,9.7,9.71,9.66,9.68,1316462.0,8.4627,8.4714,8.4278,8.4452,1316462.0
2019-11-27 11:30:00,9.67,9.7,9.67,9.7,465055.0,8.4365,8.4627,8.4365,8.4627,465055.0
2019-11-27 12:00:00,9.7,9.7,9.67,9.67,176738.0,8.4627,8.4627,8.4365,8.4365,176738.0
2019-11-27 12:30:00,9.67,9.69,9.66,9.68,671452.0,8.4365,8.4539,8.4278,8.4452,671452.0
2019-11-27 13:00:00,9.68,9.72,9.68,9.71,245009.0,8.4452,8.4801,8.4452,8.4714,245009.0
2019-11-27 13:30:00,9.71,9.74,9.71,9.74,146525.0,8.4714,8.4976,8.4714,8.4976,146525.0
2019-11-27 14:00:00,9.74,9.77,9.71,9.77,893586.0,8.4976,8.5237,8.4714,8.5237,893586.0
2019-11-27 14:30:00,9.77,9.78,9.76,9.76,268203.0,8.5237,8.5324,8.515,8.515,268203.0
2019-11-27 15:00:00,9.77,9.77,9.76,9.77,166314.0,8.5237,8.5237,8.515,8.5237,166314.0
2019-11-27 15:30:00,9.76,9.79,9.76,9.77,1070003.0,8.515,8.5412,8.515,8.5237,1070003.0
2019-11-29 09:30:00,9.73,9.8,9.73,9.8,625852.0,8.4888,8.5499,8.4888,8.5499,625852.0
2019-11-29 10:00:00,9.8,9.81,9.79,9.8,209504.0,8.5499,8.5586,8.5412,8.5499,209504.0
2019-11-29 10:30:00,9.79,9.8,9.78,9.79,479894.0,8.5412,8.5499,8.5324,8.5412,479894.0
2019-11-29 11:00:00,9.78,9.79,9.78,9.79,316901.0,8.5324,8.5412,8.5324,8.5412,316901.0
2019-11-29 11:30:00,9.79,9.79,9.78,9.79,147870.0,8.5412,8.5412,8.5324,8.5412,147870.0
2019-11-29 12:00:00,9.78,9.81,9.78,9.8,540253.0,8.5324,8.5586,8.5324,8.5499,540253.0
2019-11-29 12:30:00,9.8,9.84,9.8,9.82,2006038.0,8.5499,8.5848,8.5499,8.5673,2006038.0
2019-12-02 09:30:00,9.73,9.73,9.65,9.67,1947623.0,8.4888,8.4888,8.419,8.4365,1947623.0
2019-12-02 10:00:00,9.67,9.7,9.65,9.69,1198588.0,8.4365,8.4627,8.419,8.4539,1198588.0
2019-12-02 10:30:00,9.69,9.7,9.66,9.67,448349.0,8.4539,8.4627,8.4278,8.4365,448349.0
2019-12-02 11:00:00,9.67,9.69,9.66,9.68,360609.0,8.4365,8.4539,8.4278,8.4452,360609.0
2019-12-02 11:30:00,9.68,9.69,9.66,9.69,547372.0,8.4452,8.4539,8.4278,8.4539,547372.0
2019-12-02 12:00:00,9.69,9.7,9.67,9.68,425832.0,8.4539,8.4627,8.4365,8.4452,425832.0
2019-12-02 12:30:00,9.68,9.68,9.67,9.68,91320.0,8.4452,8.4452,8.4365,8.4452,91320.0
2019-12-02 13:00:00,9.68,9.68,9.66,9.68,346374.0,8.4452,8.4452,8.4278,8.4452,346374.0
2019-12-02 13:30:00,9.68,9.7,9.67,9.69,719267.0,8.4452,8.4627,8.4365,8.4539,719267.0
2019-12-02 14:00:00,9.69,9.69,9.68,9.69,133087.0,8.4539,8.4539,8.4452,8.4539,133087.0
2019-12-02 14:30:00,9.69,9.7,9.68,9.69,862165.0,8.4539,8.4627,8.4452,8.4539,862165.0
2019-12-02 15:00:00,9.69,9.69,9.67,9.69,378171.0,8.4539,8.4539,8.4365,8.4539,378171.0
2019-12-02 15:30:00,9.69,9.72,9.68,9.7,1801121.0,8.4539,8.4801,8.4452,8.4627,1801121.0
2019-12-03 09:30:00,9.72,9.74,9.66,9.68,1272855.0,8.4801,8.4976,8.4278,8.4452,1272855.0
2019-12-03 10:00:00,9.68,9.69,9.67,9.68,389988.0,8.4452,8.4539,8.4365,8.4452,389988.0
2019-12-03 10:30:00,9.67,9.68,9.65,9.66,222625.0,8.4365,8.4452,8.419,8.4278,222625.0
2019-12-03 11:00:00,9.66,9.7,9.65,9.67,261670.0,8.4278,8.4627,8.419,8.4365,261670.0
2019-12-03 11:30:00,9.67,9.69,9.66,9.69,184323.0,8.4365,8.4539,8.4278,8.4539,184323.0
2019-12-03 12:00:00,9.69,9.69,9.68,9.69,58041.0,8.4539,8.4539,8.4452,8.4539,58041.0
2019-12-03 12:30:00,9.69,9.69,9.68,9.69,38080.0,8.4539,8.4539,8.4452,8.4539,38080.0
2019-12-03 13:00:00,9.69,9.7,9.68,9.7,77332.0,8.4539,8.4627,8.4452,8.4627,77332.0
2019-12-03 13:30:00,9.69,9.7,9.68,9.69,158805.0,8.4539,8.4627,8.4452,8.4539,158805.0
2019-12-03 14:00:00,9.69,9.7,9.68,9.68,109117.0,8.4539,8.4627,8.4452,8.4452,109117.0
2019-12-03 14:30:00,9.69,9.69,9.68,9.69,74816.0,8.4539,8.4539,8.4452,8.4539,74816.0
2019-12-03 15:00:00,9.69,9.7,9.68,9.7,154654.0,8.4539,8.4627,8.4452,8.4627,154654.0
2019-12-03 15:30:00,9.7,9.7,9.67,9.68,777833.0,8.4627,8.4627,8.4365,8.4452,777833.0
2019-12-04 09:30:00,9.86,9.91,9.84,9.85,1150297.0,8.6022,8.6459,8.5848,8.5935,1150297.0
2019-12-04 10:00:00,9.85,9.86,9.79,9.79,720471.0,8.5935,8.6022,8.5412,8.5412,720471.0
2019-12-04 10:30:00,9.79,9.83,9.78,9.83,753124.0,8.5412,8.5761,8.5324,8.5761,753124.0
2019-12-04 11:00:00,9.82,9.85,9.79,9.84,526797.0,8.5673,8.5935,8.5412,8.5848,526797.0
2019-12-04 11:30:00,9.84,9.87,9.83,9.85,462334.0,8.5848,8.611,8.5761,8.5935,462334.0
2019-12-04 12:00:00,9.85,9.87,9.83,9.86,614308.0,8.5935,8.611,8.5761,8.6022,614308.0
2019-12-04 12:30:00,9.86,9.86,9.83,9.85,163132.0,8.6022,8.6022,8.5761,8.5935,163132.0
2019-12-04 13:00:00,9.85,9.85,9.83,9.84,417091.0,8.5935,8.5935,8.5761,8.5848,417091.0
2019-12-04 13:30:00,9.84,9.85,9.83,9.85,247021.0,8.5848,8.5935,8.5761,8.5935,247021.0
2019-12-04 14:00:00,9.85,9.86,9.84,9.86,175079.0,8.5935,8.6022,8.5848,8.6022,175079.0
2019-12-04 14:30:00,9.86,9.86,9.85,9.86,70909.0,8.6022,8.6022,8.5935,8.6022,70909.0
2019-12-04 15:00:00,9.85,9.88,9.84,9.86,581826.0,8.5935,8.6197,8.5848,8.6022,581826.0
2019-12-04 15:30:00,9.86,9.88,9.85,9.86,1564782.0,8.6022,8.6197,8.5935,8.6022,1564782.0
2019-12-05 09:30:00,9.93,9.94,9.87,9.88,1274937.0,8.6633,8.672,8.611,8.6197,1274937.0
2019-12-05 10:00:00,9.88,9.89,9.85,9.88,510493.0,8.6197,8.6284,8.5935,8.6197,510493.0
2019-12-05 10:30:00,9.87,9.91,9.87,9.9,437064.0,8.611,8.6459,8.611,8.6371,437064.0
2019-12-05 11:00:00,9.91,9.91,9.89,9.89,209050.0,8.6459,8.6459,8.6284,8.6284,209050.0
2019-12-05 11:30:00,9.89,9.9,9.89,9.9,128648.0,8.6284,8.6371,8.6284,8.6371,128648.0
2019-12-05 12:00:00,9.89,9.91,9.89,9.91,163751.0,8.6284,8.6459,8.6284,8.6459,163751.0
2019-12-05 12:30:00,9.91,9.91,9.9,9.91,150305.0,8.6459,8.6459,8.6371,8.6459,150305.0
2019-12-05 13:00:00,9.9,9.91,9.9,9.9,248264.0,8.6371,8.6459,8.6371,8.6371,248264.0
2019-12-05 13:30:00,9.91,9.92,9.9,9.91,145566.0,8.6459,8.6546,8.6371,8.6459,145566.0
2019-12-05 14:00:00,9.91,9.92,9.9,9.91,235219.0,8.6459,8.6546,8.6371,8.6459,235219.0
2019-12-05 14:30:00,9.91,9.92,9.88,9.88,507401.0,8.6459,8.6546,8.6197,8.6197,507401.0
2019-12-05 15:00:00,9.89,9.92,9.88,9.9,502756.0,8.6284,8.6546,8.6197,8.6371,502756.0
2019-12-05 15:30:00,9.9,9.92,9.89,9.89,1337923.0,8.6371,8.6546,8.6284,8.6284,1337923.0
2019-12-06 09:30:00,9.94,9.98,9.93,9.96,487041.0,8.672,8.7069,8.6633,8.6895,487041.0
2019-12-06 10:00:00,9.96,9.97,9.95,9.95,196067.0,8.6895,8.6982,8.6808,8.6808,196067.0
2019-12-06 10:30:00,9.96,9.97,9.95,9.96,188114.0,8.6895,8.6982,8.6808,8.6895,188114.0
2019-12-06 11:00:00,9.96,9.97,9.96,9.96,125270.0,8.6895,8.6982,8.6895,8.6895,125270.0
2019-12-06 11:30:00,9.96,9.97,9.96,9.96,171391.0,8.6895,8.6982,8.6895,8.6895,171391.0
2019-12-06 12:00:00,9.97,9.97,9.96,9.97,136383.0,8.6982,8.6982,8.6895,8.6982,136383.0
2019-12-06 12:30:00,9.97,9.98,9.96,9.97,161032.0,8.6982,8.7069,8.6895,8.6982,161032.0
2019-12-06 13:00:00,9.97,9.98,9.97,9.97,126030.0,8.6982,8.7069,8.6982,8.6982,126030.0
2019-12-06 13:30:00,9.97,9.98,9.97,9.97,136181.0,8.6982,8.7069,8.6982,8.6982,136181.0
2019-12-06 14:00:00,9.97,9.98,9.97,9.97,128680.0,8.6982,8.7069,8.6982,8.6982,128680.0
2019-12-06 14:30:00,9.97,9.98,9.97,9.97,249413.0,8.6982,8.7069,8.6982,8.6982,249413.0
2019-12-06 15:00:00,9.97,9.98,9.95,9.95,430922.0,8.6982,8.7069,8.6808,8.6808,430922.0
2019-12-06 15:30:00,9.95,9.95,9.93,9.94,755354.0,8.6808,8.6808,8.6633,8.672,755354.0
2019-12-09 09:30:00,9.98,10.05,9.97,10.04,607980.0,8.7069,8.768,8.6982,8.7593,607980.0
2019-12-09 10:00:00,10.04,10.06,10.03,10.04,255834.0,8.7593,8.7767,8.7506,8.7593,255834.0
2019-12-09 10:30:00,10.04,10.05,10.01,10.02,481012.0,8.7593,8.768,8.7331,8.7418,481012.0
2019-12-09 11:00:00,10.02,10.02,10.01,10.02,149283.0,8.7418,8.7418,8.7331,8.7418,149283.0
2019-12-09 11:30:00,10.02,10.02,10.0,10.0,139728.0,8.7418,8.7418,8.7244,8.7244,139728.0
2019-12-09 12:00:00,10.01,10.01,9.96,9.97,946701.0,8.7331,8.7331,8.6895,8.6982,946701.0
2019-12-09 12:30:00,9.96,9.97,9.96,9.96,162911.0,8.6895,8.6982,8.6895,8.6895,162911.0
2019-12-09 13:00:00,9.97,9.97,9.95,9.96,488629.0,8.6982,8.6982,8.6808,8.6895,488629.0
2019-12-09 13:30:00,9.96,9.97,9.94,9.95,469010.0,8.6895,8.6982,8.672,8.6808,469010.0
2019-12-09 14:00:00,9.95,9.95,9.93,9.95,347013.0,8.6808,8.6808,8.6633,8.6808,347013.0
2019-12-09 14:30:00,9.95,9.95,9.93,9.95,402914.0,8.6808,8.6808,8.6633,8.6808,402914.0
2019-12-09 15:00:00,9.95,9.95,9.94,9.95,231095.0,8.6808,8.6808,8.672,8.6808,231095.0
2019-12-09 15:30:00,9.95,9.95,9.94,9.95,1351221.0,8.6808,8.6808,8.672,8.6808,1351221.0
2019-12-10 09:30:00,9.99,10.01,9.92,9.94,1737983.0,8.7157,8.7331,8.6546,8.672,1737983.0
2019-12-10 10:00:00,9.94,9.96,9.93,9.96,432571.0,8.672,8.6895,8.6633,8.6895,432571.0
2019-12-10 10:30:00,9.96,9.96,9.95,9.96,369426.0,8.6895,8.6895,8.6808,8.6895,369426.0
2019-12-10 11:00:00,9.96,9.97,9.93,9.94,975937.0,8.6895,8.6982,8.6633,8.672,975937.0
2019-12-10 11:30:00,9.94,9.96,9.93,9.96,726500.0,8.672,8.6895,8.6633,8.6895,726500.0
2019-12-10 12:00:00,9.96,9.97,9.95,9.96,737193.0,8.6895,8.6982,8.6808,8.6895,737193.0
2019-12-10 12:30:00,9.96,9.99,9.96,9.97,762783.0,8.6895,8.7157,8.6895,8.6982,762783.0
2019-12-10 13:00:00,9.97,9.98,9.96,9.97,328846.0,8.6982,8.7069,8.6895,8.6982,328846.0
2019-12-10 13:30:00,9.97,9.98,9.97,9.97,159604.0,8.6982,8.7069,8.6982,8.6982,159604.0
2019-12-10 14:00:00,9.98,10.06,9.97,10.03,904878.0,8.7069,8.7767,8.6982,8.7506,904878.0
2019-12-10 14:30:00,10.03,10.03,10.01,10.03,295745.0,8.7506,8.7506,8.7331,8.7506,295745.0
2019-12-10 15:00:00,10.03,10.06,10.02,10.05,1207927.0,8.7506,8.7767,8.7418,8.768,1207927.0
2019-12-10 15:30:00,10.05,10.06,10.02,10.04,3057013.0,8.768,8.7767,8.7418,8.7593,3057013.0
2019-12-11 09:30:00,10.08,10.1,10.06,10.07,1259683.0,8.7942,8.8116,8.7767,8.7855,1259683.0
2019-12-11 10:00:00,10.07,10.07,10.04,10.05,430989.0,8.7855,8.7855,8.7593,8.768,430989.0
2019-12-11 10:30:00,10.04,10.1,10.03,10.05,1081279.0,8.7593,8.8116,8.7506,8.768,1081279.0
2019-12-11 11:00:00,10.05,10.07,10.02,10.02,3404946.0,8.768,8.7855,8.7418,8.7418,3404946.0
2019-12-11 11:30:00,10.02,10.06,10.02,10.04,1021896.0,8.7418,8.7767,8.7418,8.7593,1021896.0
2019-12-11 12:00:00,10.04,10.06,10.04,10.04,474339.0,8.7593,8.7767,8.7593,8.7593,474339.0
2019-12-11 12:30:00,10.04,10.05,10.02,10.04,742867.0,8.7593,8.768,8.7418,8.7593,742867.0
2019-12-11 13:00:00,10.05,10.06,10.04,10.05,486035.0,8.768,8.7767,8.7593,8.768,486035.0
2019-12-11 13:30:00,10.04,10.06,10.04,10.05,1082929.0,8.7593,8.7767,8.7593,8.768,1082929.0
2019-12-11 14:00:00,10.05,10.07,10.03,10.06,772558.0,8.768,8.7855,8.7506,8.7767,772558.0
2019-12-11 14:30:00,10.05,10.08,10.05,10.07,399653.0,8.768,8.7942,8.768,8.7855,399653.0
2019-12-11 15:00:00,10.07,10.08,10.06,10.08,307667.0,8.7855,8.7942,8.7767,8.7942,307667.0
2019-12-11 15:30:00,10.08,10.09,10.06,10.07,2867211.0,8.7942,8.8029,8.7767,8.7855,2867211.0
2019-12-12 09:30:00,9.91,10.03,9.89,9.99,1961789.0,8.6459,8.7506,8.6284,8.7157,1961789.0
2019-12-12 10:00:00,9.99,10.0,9.96,10.0,1010420.0,8.7157,8.7244,8.6895,8.7244,1010420.0
2019-12-12 10:30:00,10.0,10.01,9.99,10.0,302773.0,8.7244,8.7331,8.7157,8.7244,302773.0
2019-12-12 11:00:00,10.0,10.0,9.99,10.0,186969.0,8.7244,8.7244,8.7157,8.7244,186969.0
2019-12-12 11:30:00,10.0,10.0,9.96,9.96,533507.0,8.7244,8.7244,8.6895,8.6895,533507.0
2019-12-12 12:00:00,9.96,9.97,9.96,9.96,265554.0,8.6895,8.6982,8.6895,8.6895,265554.0
2019-12-12 12:30:00,9.96,9.99,9.96,9.99,609206.0,8.6895,8.7157,8.6895,8.7157,609206.0
2019-12-12 13:00:00,9.99,10.0,9.98,10.0,66404.0,8.7157,8.7244,8.7069,8.7244,66404.0
2019-12-12 13:30:00,10.0,10.0,9.98,10.0,216559.0,8.7244,8.7244,8.7069,8.7244,216559.0
2019-12-12 14:00:00,9.99,10.0,9.98,9.99,216782.0,8.7157,8.7244,8.7069,8.7157,216782.0
2019-12-12 14:30:00,10.0,10.03,9.99,10.03,1133467.0,8.7244,8.7506,8.7157,8.7506,1133467.0
2019-12-12 15:00:00,10.03,10.04,10.02,10.03,644119.0,8.7506,8.7593,8.7418,8.7506,644119.0
2019-12-12 15:30:00,10.03,10.04,10.02,10.03,1658070.0,8.7506,8.7593,8.7418,8.7506,1658070.0
2019-12-13 09:30:00,10.05,10.11,10.03,10.11,870874.0,8.768,8.8204,8.7506,8.8204,870874.0
2019-12-13 10:00:00,10.1,10.14,10.1,10.14,852035.0,8.8116,8.8465,8.8116,8.8465,852035.0
2019-12-13 10:30:00,10.13,10.14,10.1,10.11,395162.0,8.8378,8.8465,8.8116,8.8204,395162.0
2019-12-13 11:00:00,10.11,10.13,10.04,10.05,751232.0,8.8204,8.8378,8.7593,8.768,751232.0
2019-12-13 11:30:00,10.05,10.07,10.03,10.04,829605.0,8.768,8.7855,8.7506,8.7593,829605.0
2019-12-13 12:00:00,10.04,10.08,10.04,10.05,796670.0,8.7593,8.7942,8.7593,8.768,796670.0
2019-12-13 12:30:00,10.05,10.07,10.04,10.07,718566.0,8.768,8.7855,8.7593,8.7855,718566.0
2019-12-13 13:00:00,10.07,10.07,10.06,10.07,41973.0,8.7855,8.7855,8.7767,8.7855,41973.0
2019-12-13 13:30:00,10.07,10.08,10.06,10.08,92920.0,8.7855,8.7942,8.7767,8.7942,92920.0
2019-12-13 14:00:00,10.08,10.1,10.08,10.09,228592.0,8.7942,8.8116,8.7942,8.8029,228592.0
2019-12-13 14:30:00,10.09,10.09,10.08,10.09,101390.0,8.8029,8.8029,8.7942,8.8029,101390.0
2019-12-13 15:00:00,10.09,10.11,10.07,10.08,803689.0,8.8029,8.8204,8.7855,8.7942,803689.0
2019-12-13 15:30:00,10.08,10.1,10.07,10.08,1142987.0,8.7942,8.8116,8.7855,8.7942,1142987.0
2019-12-16 09:30:00,10.08,10.14,10.08,10.11,508350.0,8.7942,8.8465,8.7942,8.8204,508350.0
2019-12-16 10:00:00,10.12,10.13,10.1,10.11,277549.0,8.8291,8.8378,8.8116,8.8204,277549.0
2019-12-16 10:30:00,10.12,10.13,10.09,10.11,451856.0,8.8291,8.8378,8.8029,8.8204,451856.0
2019-12-16 11:00:00,10.11,10.11,10.07,10.08,574302.0,8.8204,8.8204,8.7855,8.7942,574302.0
2019-12-16 11:30:00,10.08,10.09,10.07,10.09,149557.0,8.7942,8.8029,8.7855,8.8029,149557.0
2019-12-16 12:00:00,10.09,10.1,10.08,10.1,96141.0,8.8029,8.8116,8.7942,8.8116,96141.0
2019-12-16 12:30:00,10.1,10.11,10.09,10.11,297527.0,8.8116,8.8204,8.8029,8.8204,297527.0
2019-12-16 13:00:00,10.11,10.11,10.1,10.11,295995.0,8.8204,8.8204,8.8116,8.8204,295995.0
2019-12-16 13:30:00,10.11,10.13,10.1,10.12,469002.0,8.8204,8.8378,8.8116,8.8291,469002.0
2019-12-16 14:00:00,10.12,10.13,10.11,10.13,122404.0,8.8291,8.8378,8.8204,8.8378,122404.0
2019-12-16 14:30:00,10.13,10.13,10.12,10.13,260878.0,8.8378,8.8378,8.8291,8.8378,260878.0
2019-12-16 15:00:00,10.13,10.13,10.11,10.13,440020.0,8.8378,8.8378,8.8204,8.8378,440020.0
2019-12-16 15:30:00,10.13,10.13,10.11,10.13,885883.0,8.8378,8.8378,8.8204,8.8378,885883.0
2019-12-17 09:30:00,10.27,10.28,10.18,10.2,2640608.0,8.9599,8.9687,8.8814,8.8989,2640608.0
2019-12-17 10:00:00,10.2,10.22,10.17,10.21,574341.0,8.8989,8.9163,8.8727,8.9076,574341.0
2019-12-17 10:30:00,10.21,10.22,10.18,10.19,883531.0,8.9076,8.9163,8.8814,8.8901,883531.0
2019-12-17 11:00:00,10.19,10.2,10.18,10.2,427828.0,8.8901,8.8989,8.8814,8.8989,427828.0
2019-12-17 11:30:00,10.2,10.24,10.19,10.24,849420.0,8.8989,8.9338,8.8901,8.9338,849420.0
2019-12-17 12:00:00,10.24,10.26,10.21,10.25,1170736.0,8.9338,8.9512,8.9076,8.9425,1170736.0
2019-12-17 12:30:00,10.25,10.27,10.24,10.27,1072709.0,8.9425,8.9599,8.9338,8.9599,1072709.0
2019-12-17 13:00:00,10.27,10.29,10.26,10.29,666196.0,8.9599,8.9774,8.9512,8.9774,666196.0
2019-12-17 13:30:00,10.29,10.29,10.28,10.29,229608.0,8.9774,8.9774,8.9687,8.9774,229608.0
2019-12-17 14:00:00,10.29,10.29,10.28,10.29,634750.0,8.9774,8.9774,8.9687,8.9774,634750.0
2019-12-17 14:30:00,10.29,10.32,10.28,10.32,645168.0,8.9774,9.0036,8.9687,9.0036,645168.0
2019-12-17 15:00:00,10.32,10.32,10.31,10.32,946659.0,9.0036,9.0036,8.9948,9.0036,946659.0
2019-12-17 15:30:00,10.32,10.32,10.26,10.29,2721511.0,9.0036,9.0036,8.9512,8.9774,2721511.0
2019-12-18 09:30:00,10.34,10.37,10.29,10.34,1718872.0,9.021,9.0472,8.9774,9.021,1718872.0
2019-12-18 10:00:00,10.34,10.35,10.31,10.35,736112.0,9.021,9.0297,8.9948,9.0297,736112.0
2019-12-18 10:30:00,10.35,10.36,10.34,10.35,507786.0,9.0297,9.0385,9.021,9.0297,507786.0
2019-12-18 11:00:00,10.35,10.35,10.32,10.32,502662.0,9.0297,9.0297,9.0036,9.0036,502662.0
2019-12-18 11:30:00,10.32,10.33,10.3,10.32,555602.0,9.0036,9.0123,8.9861,9.0036,555602.0
2019-12-18 12:00:00,10.32,10.32,10.31,10.31,425450.0,9.0036,9.0036,8.9948,8.9948,425450.0
2019-12-18 12:30:00,10.32,10.34,10.31,10.34,246720.0,9.0036,9.021,8.9948,9.021,246720.0
2019-12-18 13:00:00,10.34,10.34,10.31,10.31,475208.0,9.021,9.021,8.9948,8.9948,475208.0
2019-12-18 13:30:00,10.31,10.32,10.31,10.32,90550.0,8.9948,9.0036,8.9948,9.0036,90550.0
2019-12-18 14:00:00,10.32,10.33,10.31,10.33,321553.0,9.0036,9.0123,8.9948,9.0123,321553.0
2019-12-18 14:30:00,10.33,10.34,10.32,10.34,224162.0,9.0123,9.021,9.0036,9.021,224162.0
2019-12-18 15:00:00,10.34,10.35,10.33,10.35,511242.0,9.021,9.0297,9.0123,9.0297,511242.0
2019-12-18 15:30:00,10.35,10.35,10.3,10.33,2351068.0,9.0297,9.0297,8.9861,9.0123,2351068.0
2019-12-19 09:30:00,10.29,10.3,10.22,10.26,980839.0,8.9774,8.9861,8.9163,8.9512,980839.0
2019-12-19 10:00:00,10.26,10.26,10.16,10.2,689667.0,8.9512,8.9512,8.864,8.8989,689667.0
2019-12-19 10:30:00,10.2,10.22,10.19,10.21,643549.0,8.8989,8.9163,8.8901,8.9076,643549.0
2019-12-19 11:00:00,10.21,10.27,10.2,10.25,664079.0,8.9076,8.9599,8.8989,8.9425,664079.0
2019-12-19 11:30:00,10.25,10.25,10.24,10.24,100871.0,8.9425,8.9425,8.9338,8.9338,100871.0
2019-12-19 12:00:00,10.24,10.26,10.23,10.23,219342.0,8.9338,8.9512,8.925,8.925,219342.0
2019-12-19 12:30:00,10.23,10.24,10.21,10.21,86579.0,8.925,8.9338,8.9076,8.9076,86579.0
2019-12-19 13:00:00,10.21,10.22,10.21,10.21,93796.0,8.9076,8.9163,8.9076,8.9076,93796.0
2019-12-19 13:30:00,10.21,10.26,10.21,10.25,470798.0,8.9076,8.9512,8.9076,8.9425,470798.0
2019-12-19 14:00:00,10.24,10.25,10.23,10.25,268281.0,8.9338,8.9425,8.925,8.9425,268281.0
2019-12-19 14:30:00,10.25,10.25,10.23,10.24,260508.0,8.9425,8.9425,8.925,8.9338,260508.0
2019-12-19 15:00:00,10.25,10.25,10.24,10.24,147806.0,8.9425,8.9425,8.9338,8.9338,147806.0
2019-12-19 15:30:00,10.24,10.27,10.23,10.27,951366.0,8.9338,8.9599,8.925,8.9599,951366.0
2019-12-20 09:30:00,10.25,10.3,10.24,10.29,605238.0,8.9425,8.9861,8.9338,8.9774,605238.0
2019-12-20 10:00:00,10.28,10.3,10.27,10.29,641666.0,8.9687,8.9861,8.9599,8.9774,641666.0
2019-12-20 10:30:00,10.3,10.3,10.28,10.29,194550.0,8.9861,8.9861,8.9687,8.9774,194550.0
2019-12-20 11:00:00,10.29,10.3,10.28,10.29,94146.0,8.9774,8.9861,8.9687,8.9774,94146.0
2019-12-20 11:30:00,10.29,10.3,10.28,10.29,174238.0,8.9774,8.9861,8.9687,8.9774,174238.0
2019-12-20 12:00:00,10.29,10.3,10.28,10.29,101529.0,8.9774,8.9861,8.9687,8.9774,101529.0
2019-12-20 12:30:00,10.3,10.32,10.29,10.32,99263.0,8.9861,9.0036,8.9774,9.0036,99263.0
2019-12-20 13:00:00,10.32,10.32,10.31,10.32,150802.0,9.0036,9.0036,8.9948,9.0036,150802.0
2019-12-20 13:30:00,10.32,10.33,10.31,10.32,154730.0,9.0036,9.0123,8.9948,9.0036,154730.0
2019-12-20 14:00:00,10.32,10.32,10.31,10.32,51256.0,9.0036,9.0036,8.9948,9.0036,51256.0
2019-12-20 14:30:00,10.32,10.32,10.31,10.32,90528.0,9.0036,9.0036,8.9948,9.0036,90528.0
2019-12-20 15:00:00,10.32,10.32,10.31,10.32,130599.0,9.0036,9.0036,8.9948,9.0036,130599.0
2019-12-20 15:30:00,10.32,10.32,10.28,10.28,1126541.0,9.0036,9.0036,8.9687,8.9687,1126541.0
2019-12-23 09:30:00,10.29,10.31,10.24,10.26,359266.0,8.9774,8.9948,8.9338,8.9512,359266.0
2019-12-23 10:00:00,10.25,10.26,10.24,10.25,139697.0,8.9425,8.9512,8.9338,8.9425,139697.0
2019-12-23 10:30:00,10.25,10.26,10.24,10.26,387944.0,8.9425,8.9512,8.9338,8.9512,387944.0
2019-12-23 11:00:00,10.26,10.26,10.24,10.26,407004.0,8.9512,8.9512,8.9338,8.9512,407004.0
2019-12-23 11:30:00,10.26,10.26,10.25,10.26,119898.0,8.9512,8.9512,8.9425,8.9512,119898.0
2019-12-23 12:00:00,10.26,10.26,10.25,10.26,97295.0,8.9512,8.9512,8.9425,8.9512,97295.0
2019-12-23 12:30:00,10.26,10.26,10.24,10.26,367602.0,8.9512,8.9512,8.9338,8.9512,367602.0
2019-12-23 13:00:00,10.26,10.27,10.25,10.27,157470.0,8.9512,8.9599,8.9425,8.9599,157470.0
2019-12-23 13:30:00,10.27,10.27,10.25,10.27,240522.0,8.9599,8.9599,8.9425,8.9599,240522.0
2019-12-23 14:00:00,10.27,10.27,10.26,10.27,68184.0,8.9599,8.9599,8.9512,8.9599,68184.0
2019-12-23 14:30:00,10.27,10.28,10.26,10.28,145823.0,8.9599,8.9687,8.9512,8.9687,145823.0
2019-12-23 15:00:00,10.28,10.28,10.27,10.27,111099.0,8.9687,8.9687,8.9599,8.9599,111099.0
2019-12-23 15:30:00,10.27,10.29,10.26,10.29,666544.0,8.9599,8.9774,8.9512,8.9774,666544.0
2019-12-24 09:30:00,10.28,10.28,10.21,10.24,194762.0,8.9687,8.9687,8.9076,8.9338,194762.0
2019-12-24 10:00:00,10.24,10.26,10.23,10.26,385152.0,8.9338,8.9512,8.925,8.9512,385152.0
2019-12-24 10:30:00,10.26,10.27,10.25,10.27,257777.0,8.9512,8.9599,8.9425,8.9599,257777.0
2019-12-24 11:00:00,10.27,10.27,10.25,10.27,366206.0,8.9599,8.9599,8.9425,8.9599,366206.0
2019-12-24 11:30:00,10.27,10.27,10.25,10.25,156323.0,8.9599,8.9599,8.9425,8.9425,156323.0
2019-12-24 12:00:00,10.25,10.26,10.25,10.25,74824.0,8.9425,8.9512,8.9425,8.9425,74824.0
2019-12-24 12:30:00,10.25,10.26,10.24,10.24,157604.0,8.9425,8.9512,8.9338,8.9338,157604.0
2019-12-26 09:30:00,10.25,10.27,10.23,10.26,231635.0,8.9425,8.9599,8.925,8.9512,231635.0
2019-12-26 10:00:00,10.27,10.27,10.24,10.25,273211.0,8.9599,8.9599,8.9338,8.9425,273211.0
2019-12-26 10:30:00,10.26,10.27,10.25,10.26,158896.0,8.9512,8.9599,8.9425,8.9512,158896.0
2019-12-26 11:00:00,10.27,10.28,10.26,10.27,118557.0,8.9599,8.9687,8.9512,8.9599,118557.0
2019-12-26 11:30:00,10.27,10.28,10.27,10.27,55952.0,8.9599,8.9687,8.9599,8.9599,55952.0
2019-12-26 12:00:00,10.28,10.28,10.25,10.25,173937.0,8.9687,8.9687,8.9425,8.9425,173937.0
2019-12-26 12:30:00,10.26,10.26,10.24,10.25,113678.0,8.9512,8.9512,8.9338,8.9425,113678.0
2019-12-26 13:00:00,10.24,10.25,10.23,10.24,175434.0,8.9338,8.9425,8.925,8.9338,175434.0
2019-12-26 13:30:00,10.23,10.25,10.23,10.25,85104.0,8.925,8.9425,8.925,8.9425,85104.0
2019-12-26 14:00:00,10.25,10.25,10.19,10.2,448633.0,8.9425,8.9425,8.8901,8.8989,448633.0
2019-12-26 14:30:00,10.2,10.21,10.19,10.21,270344.0,8.8989,8.9076,8.8901,8.9076,270344.0
2019-12-26 15:00:00,10.2,10.21,10.19,10.2,358977.0,8.8989,8.9076,8.8901,8.8989,358977.0
2019-12-26 15:30:00,10.2,10.21,10.16,10.18,2768788.0,8.8989,8.9076,8.864,8.8814,2768788.0
2019-12-27 09:30:00,10.25,10.34,10.25,10.28,680848.0,8.9425,9.021,8.9425,8.9687,680848.0
2019-12-27 10:00:00,10.28,10.31,10.27,10.31,294326.0,8.9687,8.9948,8.9599,8.9948,294326.0
2019-12-27 10:30:00,10.31,10.31,10.29,10.3,184695.0,8.9948,8.9948,8.9774,8.9861,184695.0
2019-12-27 11:00:00,10.3,10.31,10.29,10.3,202209.0,8.9861,8.9948,8.9774,8.9861,202209.0
2019-12-27 11:30:00,10.29,10.3,10.25,10.27,821320.0,8.9774,8.9861,8.9425,8.9599,821320.0
2019-12-27 12:00:00,10.27,10.28,10.25,10.26,747716.0,8.9599,8.9687,8.9425,8.9512,747716.0
2019-12-27 12:30:00,10.26,10.27,10.24,10.27,625872.0,8.9512,8.9599,8.9338,8.9599,625872.0
2019-12-27 13:00:00,10.27,10.27,10.25,10.26,95235.0,8.9599,8.9599,8.9425,8.9512,95235.0
2019-12-27 13:30:00,10.26,10.26,10.24,10.26,1031785.0,8.9512,8.9512,8.9338,8.9512,1031785.0
2019-12-27 14:00:00,10.26,10.29,10.25,10.28,367225.0,8.9512,8.9774,8.9425,8.9687,367225.0
2019-12-27 14:30:00,10.28,10.29,10.27,10.29,592202.0,8.9687,8.9774,8.9599,8.9774,592202.0
2019-12-27 15:00:00,10.29,10.29,10.28,10.29,275169.0,8.9774,8.9774,8.9687,8.9774,275169.0
2019-12-27 15:30:00,10.29,10.29,10.26,10.27,1324739.0,8.9774,8.9774,8.9512,8.9599,1324739.0
2019-12-30 09:30:00,10.26,10.27,10.17,10.18,298918.0,8.9512,8.9599,8.8727,8.8814,298918.0
2019-12-30 10:00:00,10.18,10.18,10.13,10.13,759740.0,8.8814,8.8814,8.8378,8.8378,759740.0
2019-12-30 10:30:00,10.13,10.18,10.12,10.18,1075566.0,8.8378,8.8814,8.8291,8.8814,1075566.0
2019-12-30 11:00:00,10.17,10.19,10.15,10.19,937964.0,8.8727,8.8901,8.8553,8.8901,937964.0
2019-12-30 11:30:00,10.19,10.19,10.17,10.19,262448.0,8.8901,8.8901,8.8727,8.8901,262448.0
2019-12-30 12:00:00,10.19,10.2,10.18,10.18,200034.0,8.8901,8.8989,8.8814,8.8814,200034.0
2019-12-30 12:30:00,10.18,10.19,10.17,10.18,176609.0,8.8814,8.8901,8.8727,8.8814,176609.0
2019-12-30 13:00:00,10.17,10.18,10.16,10.17,239287.0,8.8727,8.8814,8.864,8.8727,239287.0
2019-12-30 13:30:00,10.17,10.2,10.16,10.2,622320.0,8.8727,8.8989,8.864,8.8989,622320.0
2019-12-30 14:00:00,10.19,10.19,10.16,10.17,267305.0,8.8901,8.8901,8.864,8.8727,267305.0
2019-12-30 14:30:00,10.17,10.18,10.17,10.17,74110.0,8.8727,8.8814,8.8727,8.8727,74110.0
2019-12-30 15:00:00,10.17,10.18,10.16,10.17,236703.0,8.8727,8.8814,8.864,8.8727,236703.0
2019-12-30 15:30:00,10.17,10.18,10.15,10.17,916654.0,8.8727,8.8814,8.8553,8.8727,916654.0
2019-12-31 09:30:00,10.16,10.22,10.16,10.18,408223.0,8.864,8.9163,8.864,8.8814,408223.0
2019-12-31 10:00:00,10.18,10.2,10.18,10.18,211614.0,8.8814,8.8989,8.8814,8.8814,211614.0
2019-12-31 10:30:00,10.19,10.19,10.17,10.18,55008.0,8.8901,8.8901,8.8727,8.8814,55008.0
2019-12-31 11:00:00,10.18,10.18,10.17,10.18,42215.0,8.8814,8.8814,8.8727,8.8814,42215.0
2019-12-31 11:30:00,10.18,10.18,10.17,10.18,36641.0,8.8814,8.8814,8.8727,8.8814,36641.0
2019-12-31 12:00:00,10.18,10.19,10.17,10.19,351790.0,8.8814,8.8901,8.8727,8.8901,351790.0
2019-12-31 12:30:00,10.19,10.21,10.18,10.21,209055.0,8.8901,8.9076,8.8814,8.9076,209055.0
2019-12-31 13:00:00,10.21,10.26,10.2,10.25,432325.0,8.9076,8.9512,8.8989,8.9425,432325.0
2019-12-31 13:30:00,10.24,10.25,10.23,10.23,90089.0,8.9338,8.9425,8.925,8.925,90089.0
2019-12-31 14:00:00,10.23,10.24,10.23,10.24,50975.0,8.925,8.9338,8.925,8.9338,50975.0
2019-12-31 14:30:00,10.24,10.26,10.23,10.26,123471.0,8.9338,8.9512,8.925,8.9512,123471.0
2019-12-31 15:00:00,10.26,10.28,10.25,10.27,218175.0,8.9512,8.9687,8.9425,8.9599,218175.0
2019-12-31 15:30:00,10.27,10.32,10.26,10.31,2917658.0,8.9599,9.0036,8.9512,8.9948,2917658.0
2020-01-02 09:30:00,10.3,10.34,10.27,10.3,620411.0,8.9861,9.021,8.9599,8.9861,620411.0
2020-01-02 10:00:00,10.3,10.3,10.25,10.25,209521.0,8.9861,8.9861,8.9425,8.9425,209521.0
2020-01-02 10:30:00,10.25,10.26,10.23,10.26,308191.0,8.9425,8.9512,8.925,8.9512,308191.0
2020-01-02 11:00:00,10.26,10.28,10.25,10.27,184008.0,8.9512,8.9687,8.9425,8.9599,184008.0
2020-01-02 11:30:00,10.28,10.28,10.24,10.25,249085.0,8.9687,8.9687,8.9338,8.9425,249085.0
2020-01-02 12:00:00,10.25,10.25,10.23,10.24,222377.0,8.9425,8.9425,8.925,8.9338,222377.0
2020-01-02 12:30:00,10.24,10.25,10.23,10.25,180602.0,8.9338,8.9425,8.925,8.9425,180602.0
2020-01-02 13:00:00,10.25,10.26,10.24,10.25,62277.0,8.9425,8.9512,8.9338,8.9425,62277.0
2020-01-02 13:30:00,10.26,10.26,10.25,10.26,97280.0,8.9512,8.9512,8.9425,8.9512,97280.0
2020-01-02 14:00:00,10.26,10.26,10.24,10.25,318496.0,8.9512,8.9512,8.9338,8.9425,318496.0
2020-01-02 14:30:00,10.25,10.25,10.24,10.25,65037.0,8.9425,8.9425,8.9338,8.9425,65037.0
2020-01-02 15:00:00,10.25,10.27,10.24,10.27,235010.0,8.9425,8.9599,8.9338,8.9599,235010.0
2020-01-02 15:30:00,10.27,10.3,10.26,10.29,913760.0,8.9599,8.9861,8.9512,8.9774,913760.0
2020-01-03 09:30:00,10.29,10.35,10.26,10.29,1600364.0,8.9774,9.0297,8.9512,8.9774,1600364.0
2020-01-03 10:00:00,10.29,10.32,10.27,10.32,754686.0,8.9774,9.0036,8.9599,9.0036,754686.0
2020-01-03 10:30:00,10.32,10.32,10.27,10.29,989340.0,9.0036,9.0036,8.9599,8.9774,989340.0
2020-01-03 11:00:00,10.29,10.31,10.28,10.3,435518.0,8.9774,8.9948,8.9687,8.9861,435518.0
2020-01-03 11:30:00,10.3,10.33,10.3,10.33,379761.0,8.9861,9.0123,8.9861,9.0123,379761.0
2020-01-03 12:00:00,10.33,10.33,10.32,10.33,65389.0,9.0123,9.0123,9.0036,9.0123,65389.0
2020-01-03 12:30:00,10.33,10.35,10.32,10.34,546129.0,9.0123,9.0297,9.0036,9.021,546129.0
2020-01-03 13:00:00,10.34,10.35,10.33,10.34,240563.0,9.021,9.0297,9.0123,9.021,240563.0
2020-01-03 13:30:00,10.34,10.34,10.3,10.33,757715.0,9.021,9.021,8.9861,9.0123,757715.0
2020-01-03 14:00:00,10.33,10.34,10.32,10.33,133037.0,9.0123,9.021,9.0036,9.0123,133037.0
2020-01-03 14:30:00,10.33,10.34,10.32,10.34,74060.0,9.0123,9.021,9.0036,9.021,74060.0
2020-01-03 15:00:00,10.34,10.35,10.33,10.34,143040.0,9.021,9.0297,9.0123,9.021,143040.0
2020-01-03 15:30:00,10.34,10.34,10.31,10.31,534553.0,9.021,9.021,8.9948,8.9948,534553.0
2020-01-06 09:30:00,10.22,10.25,10.18,10.2,996391.0,8.9163,8.9425,8.8814,8.8989,996391.0
2020-01-06 10:00:00,10.19,10.2,10.19,10.2,61450.0,8.8901,8.8989,8.8901,8.8989,61450.0
2020-01-06 10:30:00,10.2,10.22,10.19,10.21,966790.0,8.8989,8.9163,8.8901,8.9076,966790.0
2020-01-06 11:00:00,10.22,10.24,10.21,10.21,548457.0,8.9163,8.9338,8.9076,8.9076,548457.0
2020-01-06 11:30:00,10.21,10.22,10.19,10.19,355690.0,8.9076,8.9163,8.8901,8.8901,355690.0
2020-01-06 12:00:00,10.19,10.2,10.19,10.2,229526.0,8.8901,8.8989,8.8901,8.8989,229526.0
2020-01-06 12:30:00,10.2,10.2,10.18,10.19,281922.0,8.8989,8.8989,8.8814,8.8901,281922.0
2020-01-06 13:00:00,10.2,10.2,10.18,10.19,147523.0,8.8989,8.8989,8.8814,8.8901,147523.0
2020-01-06 13:30:00,10.19,10.21,10.17,10.21,3037884.0,8.8901,8.9076,8.8727,8.9076,3037884.0
2020-01-06 14:00:00,10.21,10.21,10.18,10.2,451965.0,8.9076,8.9076,8.8814,8.8989,451965.0
2020-01-06 14:30:00,10.2,10.21,10.19,10.2,476217.0,8.8989,8.9076,8.8901,8.8989,476217.0
2020-01-06 15:00:00,10.2,10.22,10.19,10.21,866515.0,8.8989,8.9163,8.8901,8.9076,866515.0
2020-01-06 15:30:00,10.21,10.23,10.2,10.21,1219411.0,8.9076,8.925,8.8989,8.9076,1219411.0
2020-01-07 09:30:00,10.12,10.14,10.1,10.13,948282.0,8.8291,8.8465,8.8116,8.8378,948282.0
2020-01-07 10:00:00,10.13,10.16,10.13,10.16,328554.0,8.8378,8.864,8.8378,8.864,328554.0
2020-01-07 10:30:00,10.16,10.17,10.15,10.16,892676.0,8.864,8.8727,8.8553,8.864,892676.0
2020-01-07 11:00:00,10.15,10.16,10.13,10.13,1383286.0,8.8553,8.864,8.8378,8.8378,1383286.0
2020-01-07 11:30:00,10.13,10.15,10.13,10.13,476640.0,8.8378,8.8553,8.8378,8.8378,476640.0
2020-01-07 12:00:00,10.14,10.15,10.12,10.13,1133641.0,8.8465,8.8553,8.8291,8.8378,1133641.0
2020-01-07 12:30:00,10.13,10.14,10.11,10.12,785020.0,8.8378,8.8465,8.8204,8.8291,785020.0
2020-01-07 13:00:00,10.12,10.12,10.1,10.11,503457.0,8.8291,8.8291,8.8116,8.8204,503457.0
2020-01-07 13:30:00,10.12,10.12,10.1,10.12,466075.0,8.8291,8.8291,8.8116,8.8291,466075.0
2020-01-07 14:00:00,10.11,10.14,10.1,10.13,474590.0,8.8204,8.8465,8.8116,8.8378,474590.0
2020-01-07 14:30:00,10.13,10.14,10.12,10.13,444574.0,8.8378,8.8465,8.8291,8.8378,444574.0
2020-01-07 15:00:00,10.13,10.14,10.13,10.13,390927.0,8.8378,8.8465,8.8378,8.8378,390927.0
2020-01-07 15:30:00,10.13,10.14,10.1,10.1,1618663.0,8.8378,8.8465,8.8116,8.8116,1618663.0
2020-01-08 09:30:00,10.0,10.06,9.99,10.04,1687231.0,8.7244,8.7767,8.7157,8.7593,1687231.0
2020-01-08 10:00:00,10.04,10.05,10.01,10.04,1429138.0,8.7593,8.768,8.7331,8.7593,1429138.0
2020-01-08 10:30:00,10.04,10.05,10.03,10.04,710068.0,8.7593,8.768,8.7506,8.7593,710068.0
2020-01-08 11:00:00,10.04,10.06,10.02,10.04,884289.0,8.7593,8.7767,8.7418,8.7593,884289.0
2020-01-08 11:30:00,10.04,10.09,10.04,10.09,916607.0,8.7593,8.8029,8.7593,8.8029,916607.0
2020-01-08 12:00:00,10.09,10.11,10.07,10.08,702018.0,8.8029,8.8204,8.7855,8.7942,702018.0
2020-01-08 12:30:00,10.08,10.12,10.07,10.12,1204875.0,8.7942,8.8291,8.7855,8.8291,1204875.0
2020-01-08 13:00:00,10.12,10.12,10.11,10.11,207621.0,8.8291,8.8291,8.8204,8.8204,207621.0
2020-01-08 13:30:00,10.12,10.12,10.1,10.1,581945.0,8.8291,8.8291,8.8116,8.8116,581945.0
2020-01-08 14:00:00,10.1,10.1,10.09,10.09,266021.0,8.8116,8.8116,8.8029,8.8029,266021.0
2020-01-08 14:30:00,10.09,10.1,10.09,10.1,289336.0,8.8029,8.8116,8.8029,8.8116,289336.0
2020-01-08 15:00:00,10.09,10.11,10.09,10.11,1036288.0,8.8029,8.8204,8.8029,8.8204,1036288.0
2020-01-08 15:30:00,10.11,10.11,10.05,10.08,2519967.0,8.8204,8.8204,8.768,8.7942,2519967.0
2020-01-09 09:30:00,10.21,10.32,10.15,10.3,2149443.0,8.9076,9.0036,8.8553,8.9861,2149443.0
2020-01-09 10:00:00,10.29,10.3,10.25,10.29,441143.0,8.9774,8.9861,8.9425,8.9774,441143.0
2020-01-09 10:30:00,10.29,10.32,10.28,10.32,548970.0,8.9774,9.0036,8.9687,9.0036,548970.0
2020-01-09 11:00:00,10.32,10.33,10.3,10.33,756957.0,9.0036,9.0123,8.9861,9.0123,756957.0
2020-01-09 11:30:00,10.33,10.37,10.32,10.36,3179146.0,9.0123,9.0472,9.0036,9.0385,3179146.0
2020-01-09 12:00:00,10.36,10.37,10.32,10.34,2793749.0,9.0385,9.0472,9.0036,9.021,2793749.0
2020-01-09 12:30:00,10.34,10.4,10.33,10.37,1944644.0,9.021,9.0734,9.0123,9.0472,1944644.0
2020-01-09 13:00:00,10.38,10.4,10.35,10.39,2019327.0,9.0559,9.0734,9.0297,9.0646,2019327.0
2020-01-09 13:30:00,10.39,10.42,10.36,10.4,1981131.0,9.0646,9.0908,9.0385,9.0734,1981131.0
2020-01-09 14:00:00,10.4,10.41,10.38,10.41,1632448.0,9.0734,9.0821,9.0559,9.0821,1632448.0
2020-01-09 14:30:00,10.41,10.44,10.4,10.43,832023.0,9.0821,9.1083,9.0734,9.0995,832023.0
2020-01-09 15:00:00,10.43,10.46,10.42,10.45,1441295.0,9.0995,9.1257,9.0908,9.117,1441295.0
2020-01-09 15:30:00,10.46,10.51,10.44,10.47,5478573.0,9.1257,9.1693,9.1083,9.1344,5478573.0
2020-01-10 09:30:00,11.1,11.15,10.86,10.99,8593930.0,9.6841,9.7277,9.4747,9.5881,8593930.0
2020-01-10 10:00:00,10.99,11.02,10.81,10.94,5341618.0,9.5881,9.6143,9.4311,9.5445,5341618.0
2020-01-10 10:30:00,10.94,10.99,10.89,10.92,2406853.0,9.5445,9.5881,9.5009,9.527,2406853.0
2020-01-10 11:00:00,10.92,10.93,10.71,10.75,2212041.0,9.527,9.5358,9.3438,9.3787,2212041.0
2020-01-10 11:30:00,10.75,10.77,10.71,10.74,1315536.0,9.3787,9.3962,9.3438,9.37,1315536.0
2020-01-10 12:00:00,10.75,10.75,10.65,10.74,1080810.0,9.3787,9.3787,9.2915,9.37,1080810.0
2020-01-10 12:30:00,10.74,10.75,10.71,10.72,536386.0,9.37,9.3787,9.3438,9.3525,536386.0
2020-01-10 13:00:00,10.72,10.73,10.64,10.69,890991.0,9.3525,9.3613,9.2827,9.3264,890991.0
2020-01-10 13:30:00,10.69,10.71,10.63,10.67,618329.0,9.3264,9.3438,9.274,9.3089,618329.0
2020-01-10 14:00:00,10.67,10.67,10.64,10.65,706236.0,9.3089,9.3089,9.2827,9.2915,706236.0
2020-01-10 14:30:00,10.65,10.65,10.62,10.63,816694.0,9.2915,9.2915,9.2653,9.274,816694.0
2020-01-10 15:00:00,10.62,10.7,10.62,10.67,1141466.0,9.2653,9.3351,9.2653,9.3089,1141466.0
2020-01-10 15:30:00,10.67,10.67,10.61,10.66,2964888.0,9.3089,9.3089,9.2566,9.3002,2964888.0
2020-01-13 09:30:00,10.95,10.98,10.83,10.86,2534988.0,9.5532,9.5794,9.4485,9.4747,2534988.0
2020-01-13 10:00:00,10.86,10.86,10.83,10.84,723867.0,9.4747,9.4747,9.4485,9.4572,723867.0
2020-01-13 10:30:00,10.84,10.86,10.82,10.86,718177.0,9.4572,9.4747,9.4398,9.4747,718177.0
2020-01-13 11:00:00,10.85,10.86,10.82,10.83,871183.0,9.466,9.4747,9.4398,9.4485,871183.0
2020-01-13 11:30:00,10.83,10.84,10.8,10.84,757552.0,9.4485,9.4572,9.4223,9.4572,757552.0
2020-01-13 12:00:00,10.84,10.85,10.82,10.82,742898.0,9.4572,9.466,9.4398,9.4398,742898.0
2020-01-13 12:30:00,10.83,10.86,10.82,10.85,656628.0,9.4485,9.4747,9.4398,9.466,656628.0
2020-01-13 13:00:00,10.85,10.86,10.82,10.82,392757.0,9.466,9.4747,9.4398,9.4398,392757.0
2020-01-13 13:30:00,10.82,10.85,10.82,10.84,411153.0,9.4398,9.466,9.4398,9.4572,411153.0
2020-01-13 14:00:00,10.83,10.88,10.83,10.88,451247.0,9.4485,9.4921,9.4485,9.4921,451247.0
2020-01-13 14:30:00,10.88,10.89,10.87,10.89,597100.0,9.4921,9.5009,9.4834,9.5009,597100.0
2020-01-13 15:00:00,10.88,10.89,10.88,10.89,547342.0,9.4921,9.5009,9.4921,9.5009,547342.0
2020-01-13 15:30:00,10.89,10.9,10.87,10.88,2682890.0,9.5009,9.5096,9.4834,9.4921,2682890.0
2020-01-14 09:30:00,10.87,10.9,10.79,10.8,1216625.0,9.4834,9.5096,9.4136,9.4223,1216625.0
2020-01-14 10:00:00,10.8,10.86,10.8,10.81,1155836.0,9.4223,9.4747,9.4223,9.4311,1155836.0
2020-01-14 10:30:00,10.81,10.82,10.78,10.78,1875895.0,9.4311,9.4398,9.4049,9.4049,1875895.0
2020-01-14 11:00:00,10.79,10.8,10.77,10.79,867691.0,9.4136,9.4223,9.3962,9.4136,867691.0
2020-01-14 11:30:00,10.79,10.83,10.78,10.82,769607.0,9.4136,9.4485,9.4049,9.4398,769607.0
2020-01-14 12:00:00,10.82,10.85,10.81,10.84,1270888.0,9.4398,9.466,9.4311,9.4572,1270888.0
2020-01-14 12:30:00,10.84,10.85,10.82,10.84,332688.0,9.4572,9.466,9.4398,9.4572,332688.0
2020-01-14 13:00:00,10.84,10.89,10.83,10.86,637265.0,9.4572,9.5009,9.4485,9.4747,637265.0
2020-01-14 13:30:00,10.86,10.86,10.8,10.82,511508.0,9.4747,9.4747,9.4223,9.4398,511508.0
2020-01-14 14:00:00,10.82,10.83,10.79,10.82,799727.0,9.4398,9.4485,9.4136,9.4398,799727.0
2020-01-14 14:30:00,10.81,10.85,10.81,10.84,368017.0,9.4311,9.466,9.4311,9.4572,368017.0
2020-01-14 15:00:00,10.84,10.84,10.8,10.8,632121.0,9.4572,9.4572,9.4223,9.4223,632121.0
2020-01-14 15:30:00,10.8,10.86,10.8,10.86,2667224.0,9.4223,9.4747,9.4223,9.4747,2667224.0
2020-01-15 09:30:00,10.83,10.83,10.78,10.79,614540.0,9.4485,9.4485,9.4049,9.4136,614540.0
2020-01-15 10:00:00,10.78,10.79,10.73,10.77,481082.0,9.4049,9.4136,9.3613,9.3962,481082.0
2020-01-15 10:30:00,10.77,10.85,10.76,10.85,935061.0,9.3962,9.466,9.3874,9.466,935061.0
2020-01-15 11:00:00,10.85,10.86,10.83,10.85,621228.0,9.466,9.4747,9.4485,9.466,621228.0
2020-01-15 11:30:00,10.85,10.88,10.84,10.87,720371.0,9.466,9.4921,9.4572,9.4834,720371.0
2020-01-15 12:00:00,10.87,10.88,10.86,10.88,220787.0,9.4834,9.4921,9.4747,9.4921,220787.0
2020-01-15 12:30:00,10.88,10.9,10.87,10.9,1255597.0,9.4921,9.5096,9.4834,9.5096,1255597.0
2020-01-15 13:00:00,10.9,10.93,10.89,10.9,1395980.0,9.5096,9.5358,9.5009,9.5096,1395980.0
2020-01-15 13:30:00,10.9,10.92,10.88,10.9,824212.0,9.5096,9.527,9.4921,9.5096,824212.0
2020-01-15 14:00:00,10.9,10.9,10.87,10.9,213377.0,9.5096,9.5096,9.4834,9.5096,213377.0
2020-01-15 14:30:00,10.9,10.9,10.88,10.9,434363.0,9.5096,9.5096,9.4921,9.5096,434363.0
2020-01-15 15:00:00,10.9,10.91,10.89,10.91,926044.0,9.5096,9.5183,9.5009,9.5183,926044.0
2020-01-15 15:30:00,10.91,10.91,10.85,10.85,2437080.0,9.5183,9.5183,9.466,9.466,2437080.0
2020-01-16 09:30:00,10.84,10.94,10.81,10.91,1481809.0,9.4572,9.5445,9.4311,9.5183,1481809.0
2020-01-16 10:00:00,10.91,10.91,10.89,10.9,590553.0,9.5183,9.5183,9.5009,9.5096,590553.0
2020-01-16 10:30:00,10.9,10.93,10.89,10.9,632143.0,9.5096,9.5358,9.5009,9.5096,632143.0
2020-01-16 11:00:00,10.89,10.92,10.89,10.92,596958.0,9.5009,9.527,9.5009,9.527,596958.0
2020-01-16 11:30:00,10.92,10.93,10.9,10.91,569269.0,9.527,9.5358,9.5096,9.5183,569269.0
2020-01-16 12:00:00,10.9,10.91,10.89,10.9,389959.0,9.5096,9.5183,9.5009,9.5096,389959.0
2020-01-16 12:30:00,10.9,10.9,10.87,10.88,284597.0,9.5096,9.5096,9.4834,9.4921,284597.0
2020-01-16 13:00:00,10.88,10.89,10.85,10.85,620597.0,9.4921,9.5009,9.466,9.466,620597.0
2020-01-16 13:30:00,10.86,10.86,10.83,10.84,332140.0,9.4747,9.4747,9.4485,9.4572,332140.0
2020-01-16 14:00:00,10.84,10.85,10.83,10.85,524339.0,9.4572,9.466,9.4485,9.466,524339.0
2020-01-16 14:30:00,10.85,10.86,10.84,10.86,336997.0,9.466,9.4747,9.4572,9.4747,336997.0
2020-01-16 15:00:00,10.86,10.86,10.82,10.83,503272.0,9.4747,9.4747,9.4398,9.4485,503272.0
2020-01-16 15:30:00,10.83,10.85,10.82,10.85,891941.0,9.4485,9.466,9.4398,9.466,891941.0
2020-01-17 09:30:00,10.84,10.84,10.75,10.76,740362.0,9.4572,9.4572,9.3787,9.3874,740362.0
2020-01-17 10:00:00,10.76,10.82,10.72,10.82,1123017.0,9.3874,9.4398,9.3525,9.4398,1123017.0
2020-01-17 10:30:00,10.82,10.82,10.8,10.82,212733.0,9.4398,9.4398,9.4223,9.4398,212733.0
2020-01-17 11:00:00,10.81,10.83,10.81,10.83,323370.0,9.4311,9.4485,9.4311,9.4485,323370.0
2020-01-17 11:30:00,10.83,10.84,10.82,10.84,120604.0,9.4485,9.4572,9.4398,9.4572,120604.0
2020-01-17 12:00:00,10.84,10.9,10.83,10.9,646909.0,9.4572,9.5096,9.4485,9.5096,646909.0
2020-01-17 12:30:00,10.9,10.9,10.88,10.9,469293.0,9.5096,9.5096,9.4921,9.5096,469293.0
2020-01-17 13:00:00,10.9,10.91,10.89,10.91,105219.0,9.5096,9.5183,9.5009,9.5183,105219.0
2020-01-17 13:30:00,10.91,10.92,10.9,10.92,157540.0,9.5183,9.527,9.5096,9.527,157540.0
2020-01-17 14:00:00,10.92,10.92,10.87,10.87,428775.0,9.527,9.527,9.4834,9.4834,428775.0
2020-01-17 14:30:00,10.88,10.88,10.87,10.88,127344.0,9.4921,9.4921,9.4834,9.4921,127344.0
2020-01-17 15:00:00,10.88,10.89,10.85,10.88,594816.0,9.4921,9.5009,9.466,9.4921,594816.0
2020-01-17 15:30:00,10.88,10.89,10.87,10.87,924164.0,9.4921,9.5009,9.4834,9.4834,924164.0
2020-01-21 09:30:00,10.77,10.83,10.77,10.83,2353132.0,9.3962,9.4485,9.3962,9.4485,2353132.0
2020-01-21 10:00:00,10.83,10.87,10.82,10.85,1680533.0,9.4485,9.4834,9.4398,9.466,1680533.0
2020-01-21 10:30:00,10.85,10.88,10.84,10.86,1671236.0,9.466,9.4921,9.4572,9.4747,1671236.0
2020-01-21 11:00:00,10.86,10.89,10.85,10.88,1028034.0,9.4747,9.5009,9.466,9.4921,1028034.0
2020-01-21 11:30:00,10.88,10.91,10.88,10.9,1272541.0,9.4921,9.5183,9.4921,9.5096,1272541.0
2020-01-21 12:00:00,10.9,10.91,10.88,10.91,952431.0,9.5096,9.5183,9.4921,9.5183,952431.0
2020-01-21 12:30:00,10.91,10.91,10.88,10.9,546466.0,9.5183,9.5183,9.4921,9.5096,546466.0
2020-01-21 13:00:00,10.89,10.9,10.86,10.88,482549.0,9.5009,9.5096,9.4747,9.4921,482549.0
2020-01-21 13:30:00,10.88,10.88,10.85,10.87,536449.0,9.4921,9.4921,9.466,9.4834,536449.0
2020-01-21 14:00:00,10.87,10.87,10.83,10.86,622817.0,9.4834,9.4834,9.4485,9.4747,622817.0
2020-01-21 14:30:00,10.86,10.87,10.84,10.85,391857.0,9.4747,9.4834,9.4572,9.466,391857.0
2020-01-21 15:00:00,10.85,10.87,10.84,10.85,594451.0,9.466,9.4834,9.4572,9.466,594451.0
2020-01-21 15:30:00,10.85,10.86,10.83,10.84,1507270.0,9.466,9.4747,9.4485,9.4572,1507270.0
2020-01-22 09:30:00,10.94,10.99,10.92,10.98,1759719.0,9.5445,9.5881,9.527,9.5794,1759719.0
2020-01-22 10:00:00,10.98,11.02,10.96,10.99,1906384.0,9.5794,9.6143,9.5619,9.5881,1906384.0
2020-01-22 10:30:00,10.98,10.99,10.98,10.99,452845.0,9.5794,9.5881,9.5794,9.5881,452845.0
2020-01-22 11:00:00,10.99,10.99,10.95,10.96,954561.0,9.5881,9.5881,9.5532,9.5619,954561.0
2020-01-22 11:30:00,10.96,10.98,10.95,10.98,656322.0,9.5619,9.5794,9.5532,9.5794,656322.0
2020-01-22 12:00:00,10.98,10.99,10.96,10.97,979786.0,9.5794,9.5881,9.5619,9.5707,979786.0
2020-01-22 12:30:00,10.97,11.02,10.97,11.01,1341004.0,9.5707,9.6143,9.5707,9.6055,1341004.0
2020-01-22 13:00:00,11.02,11.03,11.01,11.03,543188.0,9.6143,9.623,9.6055,9.623,543188.0
2020-01-22 13:30:00,11.03,11.06,11.02,11.03,2357811.0,9.623,9.6492,9.6143,9.623,2357811.0
2020-01-22 14:00:00,11.04,11.06,11.02,11.04,2095524.0,9.6317,9.6492,9.6143,9.6317,2095524.0
2020-01-22 14:30:00,11.04,11.05,11.02,11.04,1367854.0,9.6317,9.6404,9.6143,9.6317,1367854.0
2020-01-22 15:00:00,11.04,11.05,11.0,11.02,2353005.0,9.6317,9.6404,9.5968,9.6143,2353005.0
2020-01-22 15:30:00,11.03,11.07,11.01,11.04,4578247.0,9.623,9.6579,9.6055,9.6317,4578247.0
2020-01-23 09:30:00,11.09,11.12,10.88,10.98,4447100.0,9.6753,9.7015,9.4921,9.5794,4447100.0
2020-01-23 10:00:00,10.98,11.02,10.93,11.01,4152128.0,9.5794,9.6143,9.5358,9.6055,4152128.0
2020-01-23 10:30:00,11.01,11.03,10.96,11.01,2344225.0,9.6055,9.623,9.5619,9.6055,2344225.0
2020-01-23 11:00:00,11.01,11.02,10.97,11.02,2100498.0,9.6055,9.6143,9.5707,9.6143,2100498.0
2020-01-23 11:30:00,11.01,11.07,11.0,11.01,2707347.0,9.6055,9.6579,9.5968,9.6055,2707347.0
2020-01-23 12:00:00,11.01,11.02,11.0,11.01,1746795.0,9.6055,9.6143,9.5968,9.6055,1746795.0
2020-01-23 12:30:00,11.0,11.02,10.97,11.01,2648934.0,9.5968,9.6143,9.5707,9.6055,2648934.0
2020-01-23 13:00:00,11.01,11.01,10.99,11.01,580416.0,9.6055,9.6055,9.5881,9.6055,580416.0
2020-01-23 13:30:00,11.01,11.02,10.99,11.01,920589.0,9.6055,9.6143,9.5881,9.6055,920589.0
2020-01-23 14:00:00,11.01,11.03,11.0,11.03,459518.0,9.6055,9.623,9.5968,9.623,459518.0
2020-01-23 14:30:00,11.02,11.04,11.01,11.03,309830.0,9.6143,9.6317,9.6055,9.623,309830.0
2020-01-23 15:00:00,11.02,11.05,11.01,11.05,1299005.0,9.6143,9.6404,9.6055,9.6404,1299005.0
2020-01-23 15:30:00,11.04,11.08,11.04,11.06,3174131.0,9.6317,9.6666,9.6317,9.6492,3174131.0
2020-01-24 09:30:00,11.07,11.12,11.01,11.07,2940038.0,9.6579,9.7015,9.6055,9.6579,2940038.0
2020-01-24 10:00:00,11.07,11.11,11.04,11.08,2049134.0,9.6579,9.6928,9.6317,9.6666,2049134.0
2020-01-24 10:30:00,11.08,11.1,11.07,11.1,911031.0,9.6666,9.6841,9.6579,9.6841,911031.0
2020-01-24 11:00:00,11.1,11.1,11.06,11.08,807220.0,9.6841,9.6841,9.6492,9.6666,807220.0
2020-01-24 11:30:00,11.08,11.08,11.06,11.07,990303.0,9.6666,9.6666,9.6492,9.6579,990303.0
2020-01-24 12:00:00,11.07,11.08,11.04,11.06,1827047.0,9.6579,9.6666,9.6317,9.6492,1827047.0
2020-01-24 12:30:00,11.06,11.07,11.03,11.05,1417967.0,9.6492,9.6579,9.623,9.6404,1417967.0
2020-01-24 13:00:00,11.05,11.06,11.02,11.03,1428965.0,9.6404,9.6492,9.6143,9.623,1428965.0
2020-01-24 13:30:00,11.03,11.03,10.97,10.98,1080523.0,9.623,9.623,9.5707,9.5794,1080523.0
2020-01-24 14:00:00,10.99,10.99,10.93,10.95,526193.0,9.5881,9.5881,9.5358,9.5532,526193.0
2020-01-24 14:30:00,10.95,10.98,10.94,10.97,465052.0,9.5532,9.5794,9.5445,9.5707,465052.0
2020-01-24 15:00:00,10.98,11.02,10.96,11.02,1256923.0,9.5794,9.6143,9.5619,9.6143,1256923.0
2020-01-24 15:30:00,11.02,11.06,11.0,11.04,4907099.0,9.6143,9.6492,9.5968,9.6317,4907099.0
2020-01-27 09:30:00,10.83,10.96,10.83,10.92,1203246.0,9.4485,9.5619,9.4485,9.527,1203246.0
2020-01-27 10:00:00,10.92,10.96,10.9,10.93,558714.0,9.527,9.5619,9.5096,9.5358,558714.0
2020-01-27 10:30:00,10.93,10.93,10.87,10.89,422424.0,9.5358,9.5358,9.4834,9.5009,422424.0
2020-01-27 11:00:00,10.88,10.91,10.88,10.9,235104.0,9.4921,9.5183,9.4921,9.5096,235104.0
2020-01-27 11:30:00,10.91,10.93,10.9,10.91,301178.0,9.5183,9.5358,9.5096,9.5183,301178.0
2020-01-27 12:00:00,10.91,10.94,10.9,10.93,306076.0,9.5183,9.5445,9.5096,9.5358,306076.0
2020-01-27 12:30:00,10.93,10.93,10.9,10.92,328188.0,9.5358,9.5358,9.5096,9.527,328188.0
2020-01-27 13:00:00,10.92,10.93,10.9,10.92,291429.0,9.527,9.5358,9.5096,9.527,291429.0
2020-01-27 13:30:00,10.92,10.94,10.91,10.94,1080480.0,9.527,9.5445,9.5183,9.5445,1080480.0
2020-01-27 14:00:00,10.94,10.96,10.92,10.96,931036.0,9.5445,9.5619,9.527,9.5619,931036.0
2020-01-27 14:30:00,10.96,10.97,10.94,10.95,1742521.0,9.5619,9.5707,9.5445,9.5532,1742521.0
2020-01-27 15:00:00,10.96,10.99,10.93,10.97,1987887.0,9.5619,9.5881,9.5358,9.5707,1987887.0
2020-01-27 15:30:00,10.97,11.01,10.96,10.99,2467066.0,9.5707,9.6055,9.5619,9.5881,2467066.0
2020-01-28 09:30:00,10.99,11.06,10.94,11.03,1827209.0,9.5881,9.6492,9.5445,9.623,1827209.0
2020-01-28 10:00:00,11.03,11.11,11.03,11.08,2164884.0,9.623,9.6928,9.623,9.6666,2164884.0
2020-01-28 10:30:00,11.08,11.1,11.07,11.09,1120936.0,9.6666,9.6841,9.6579,9.6753,1120936.0
2020-01-28 11:00:00,11.09,11.09,11.07,11.08,674163.0,9.6753,9.6753,9.6579,9.6666,674163.0
2020-01-28 11:30:00,11.08,11.12,11.07,11.11,1093995.0,9.6666,9.7015,9.6579,9.6928,1093995.0
2020-01-28 12:00:00,11.11,11.11,11.08,11.1,516081.0,9.6928,9.6928,9.6666,9.6841,516081.0
2020-01-28 12:30:00,11.1,11.1,11.07,11.09,397080.0,9.6841,9.6841,9.6579,9.6753,397080.0
2020-01-28 13:00:00,11.09,11.1,11.08,11.09,285984.0,9.6753,9.6841,9.6666,9.6753,285984.0
2020-01-28 13:30:00,11.09,11.14,11.07,11.09,2267704.0,9.6753,9.719,9.6579,9.6753,2267704.0
2020-01-28 14:00:00,11.09,11.11,11.08,11.11,919074.0,9.6753,9.6928,9.6666,9.6928,919074.0
2020-01-28 14:30:00,11.11,11.11,11.08,11.09,531201.0,9.6928,9.6928,9.6666,9.6753,531201.0
2020-01-28 15:00:00,11.09,11.11,11.08,11.11,959321.0,9.6753,9.6928,9.6666,9.6928,959321.0
2020-01-28 15:30:00,11.11,11.11,11.09,11.1,1826221.0,9.6928,9.6928,9.6753,9.6841,1826221.0
2020-01-29 09:30:00,11.16,11.27,11.16,11.23,2126216.0,9.7364,9.8324,9.7364,9.7975,2126216.0
2020-01-29 10:00:00,11.22,11.24,11.2,11.23,3131792.0,9.7888,9.8062,9.7713,9.7975,3131792.0
2020-01-29 10:30:00,11.23,11.25,11.21,11.23,878911.0,9.7975,9.8149,9.78,9.7975,878911.0
2020-01-29 11:00:00,11.23,11.25,11.21,11.25,1282845.0,9.7975,9.8149,9.78,9.8149,1282845.0
2020-01-29 11:30:00,11.25,11.26,11.22,11.24,1137395.0,9.8149,9.8237,9.7888,9.8062,1137395.0
2020-01-29 12:00:00,11.24,11.26,11.23,11.24,1209770.0,9.8062,9.8237,9.7975,9.8062,1209770.0
2020-01-29 12:30:00,11.24,11.24,11.15,11.17,820504.0,9.8062,9.8062,9.7277,9.7451,820504.0
2020-01-29 13:00:00,11.18,11.18,11.12,11.13,1009415.0,9.7539,9.7539,9.7015,9.7102,1009415.0
2020-01-29 13:30:00,11.13,11.14,11.08,11.09,714366.0,9.7102,9.719,9.6666,9.6753,714366.0
2020-01-29 14:00:00,11.1,11.14,11.09,11.13,544739.0,9.6841,9.719,9.6753,9.7102,544739.0
2020-01-29 14:30:00,11.13,11.13,11.08,11.08,753408.0,9.7102,9.7102,9.6666,9.6666,753408.0
2020-01-29 15:00:00,11.09,11.1,11.04,11.08,1057268.0,9.6753,9.6841,9.6317,9.6666,1057268.0
2020-01-29 15:30:00,11.08,11.09,11.05,11.06,1853769.0,9.6666,9.6753,9.6404,9.6492,1853769.0
2020-01-30 09:30:00,11.0,11.04,10.97,11.02,773094.0,9.5968,9.6317,9.5707,9.6143,773094.0
2020-01-30 10:00:00,11.02,11.02,11.0,11.01,340755.0,9.6143,9.6143,9.5968,9.6055,340755.0
2020-01-30 10:30:00,11.01,11.05,10.99,11.02,1978200.0,9.6055,9.6404,9.5881,9.6143,1978200.0
2020-01-30 11:00:00,11.02,11.05,11.0,11.04,846970.0,9.6143,9.6404,9.5968,9.6317,846970.0
2020-01-30 11:30:00,11.03,11.05,11.02,11.03,444710.0,9.623,9.6404,9.6143,9.623,444710.0
2020-01-30 12:00:00,11.04,11.05,11.0,11.03,548697.0,9.6317,9.6404,9.5968,9.623,548697.0
2020-01-30 12:30:00,11.03,11.03,11.0,11.01,604217.0,9.623,9.623,9.5968,9.6055,604217.0
2020-01-30 13:00:00,11.01,11.02,11.0,11.02,324273.0,9.6055,9.6143,9.5968,9.6143,324273.0
2020-01-30 13:30:00,11.02,11.03,10.99,11.01,350612.0,9.6143,9.623,9.5881,9.6055,350612.0
2020-01-30 14:00:00,11.01,11.03,11.0,11.03,313900.0,9.6055,9.623,9.5968,9.623,313900.0
2020-01-30 14:30:00,11.03,11.05,11.0,11.04,548119.0,9.623,9.6404,9.5968,9.6317,548119.0
2020-01-30 15:00:00,11.04,11.06,11.02,11.04,654390.0,9.6317,9.6492,9.6143,9.6317,654390.0
2020-01-30 15:30:00,11.04,11.08,11.04,11.06,1599955.0,9.6317,9.6666,9.6317,9.6492,1599955.0
2020-01-31 09:30:00,10.96,11.0,10.94,10.98,1748909.0,9.5619,9.5968,9.5445,9.5794,1748909.0
2020-01-31 10:00:00,10.98,11.0,10.95,10.99,1959812.0,9.5794,9.5968,9.5532,9.5881,1959812.0
2020-01-31 10:30:00,10.98,10.99,10.92,10.95,1958155.0,9.5794,9.5881,9.527,9.5532,1958155.0
2020-01-31 11:00:00,10.95,10.96,10.92,10.93,648958.0,9.5532,9.5619,9.527,9.5358,648958.0
2020-01-31 11:30:00,10.94,10.96,10.92,10.95,1050916.0,9.5445,9.5619,9.527,9.5532,1050916.0
2020-01-31 12:00:00,10.95,10.97,10.92,10.96,862909.0,9.5532,9.5707,9.527,9.5619,862909.0
2020-01-31 12:30:00,10.97,10.98,10.93,10.97,805016.0,9.5707,9.5794,9.5358,9.5707,805016.0
2020-01-31 13:00:00,10.97,10.98,10.9,10.96,1321989.0,9.5707,9.5794,9.5096,9.5619,1321989.0
2020-01-31 13:30:00,10.97,10.98,10.93,10.96,2388377.0,9.5707,9.5794,9.5358,9.5619,2388377.0
2020-01-31 14:00:00,10.96,10.97,10.95,10.96,816350.0,9.5619,9.5707,9.5532,9.5619,816350.0
2020-01-31 14:30:00,10.95,10.99,10.93,10.97,1701099.0,9.5532,9.5881,9.5358,9.5707,1701099.0
2020-01-31 15:00:00,10.96,10.97,10.95,10.96,1282673.0,9.5619,9.5707,9.5532,9.5619,1282673.0
2020-01-31 15:30:00,10.96,10.97,10.92,10.96,3959079.0,9.5619,9.5707,9.527,9.5619,3959079.0
2020-02-03 09:30:00,10.88,10.91,10.78,10.86,2061489.0,9.4921,9.5183,9.4049,9.4747,2061489.0
2020-02-03 10:00:00,10.86,10.91,10.83,10.9,806507.0,9.4747,9.5183,9.4485,9.5096,806507.0
2020-02-03 10:30:00,10.91,10.91,10.87,10.88,781882.0,9.5183,9.5183,9.4834,9.4921,781882.0
2020-02-03 11:00:00,10.87,10.91,10.87,10.89,585337.0,9.4834,9.5183,9.4834,9.5009,585337.0
2020-02-03 11:30:00,10.89,10.9,10.87,10.88,413728.0,9.5009,9.5096,9.4834,9.4921,413728.0
2020-02-03 12:00:00,10.88,10.89,10.87,10.87,657053.0,9.4921,9.5009,9.4834,9.4834,657053.0
2020-02-03 12:30:00,10.88,10.92,10.87,10.91,591724.0,9.4921,9.527,9.4834,9.5183,591724.0
2020-02-03 13:00:00,10.91,10.91,10.87,10.88,553822.0,9.5183,9.5183,9.4834,9.4921,553822.0
2020-02-03 13:30:00,10.89,10.91,10.88,10.9,942303.0,9.5009,9.5183,9.4921,9.5096,942303.0
2020-02-03 14:00:00,10.91,10.93,10.89,10.93,442821.0,9.5183,9.5358,9.5009,9.5358,442821.0
2020-02-03 14:30:00,10.93,10.93,10.9,10.91,532646.0,9.5358,9.5358,9.5096,9.5183,532646.0
2020-02-03 15:00:00,10.91,10.94,10.9,10.94,478143.0,9.5183,9.5445,9.5096,9.5445,478143.0
2020-02-03 15:30:00,10.94,10.95,10.91,10.94,2053477.0,9.5445,9.5532,9.5183,9.5445,2053477.0
2020-02-04 09:30:00,11.08,11.16,11.05,11.14,914099.0,9.6666,9.7364,9.6404,9.719,914099.0
2020-02-04 10:00:00,11.15,11.15,11.11,11.13,291428.0,9.7277,9.7277,9.6928,9.7102,291428.0
2020-02-04 10:30:00,11.13,11.14,11.08,11.1,432830.0,9.7102,9.719,9.6666,9.6841,432830.0
2020-02-04 11:00:00,11.1,11.12,11.08,11.12,358985.0,9.6841,9.7015,9.6666,9.7015,358985.0
2020-02-04 11:30:00,11.12,11.13,11.09,11.1,524679.0,9.7015,9.7102,9.6753,9.6841,524679.0
2020-02-04 12:00:00,11.1,11.1,11.09,11.09,153605.0,9.6841,9.6841,9.6753,9.6753,153605.0
2020-02-04 12:30:00,11.09,11.1,11.08,11.09,132708.0,9.6753,9.6841,9.6666,9.6753,132708.0
2020-02-04 13:00:00,11.09,11.09,11.07,11.07,355610.0,9.6753,9.6753,9.6579,9.6579,355610.0
2020-02-04 13:30:00,11.07,11.11,11.07,11.09,547985.0,9.6579,9.6928,9.6579,9.6753,547985.0
2020-02-04 14:00:00,11.09,11.1,11.08,11.08,226520.0,9.6753,9.6841,9.6666,9.6666,226520.0
2020-02-04 14:30:00,11.08,11.11,11.08,11.1,311057.0,9.6666,9.6928,9.6666,9.6841,311057.0
2020-02-04 15:00:00,11.1,11.11,11.07,11.09,445613.0,9.6841,9.6928,9.6579,9.6753,445613.0
2020-02-04 15:30:00,11.08,11.1,11.07,11.1,2003988.0,9.6666,9.6841,9.6579,9.6841,2003988.0
2020-02-05 09:30:00,11.1,11.13,11.05,11.08,1577676.0,9.6841,9.7102,9.6404,9.6666,1577676.0
2020-02-05 10:00:00,11.09,11.1,11.03,11.05,1730455.0,9.6753,9.6841,9.623,9.6404,1730455.0
2020-02-05 10:30:00,11.04,11.07,11.03,11.04,633988.0,9.6317,9.6579,9.623,9.6317,633988.0
2020-02-05 11:00:00,11.04,11.07,11.03,11.04,609128.0,9.6317,9.6579,9.623,9.6317,609128.0
2020-02-05 11:30:00,11.04,11.06,11.03,11.05,1054852.0,9.6317,9.6492,9.623,9.6404,1054852.0
2020-02-05 12:00:00,11.05,11.07,11.05,11.06,158999.0,9.6404,9.6579,9.6404,9.6492,158999.0
2020-02-05 12:30:00,11.06,11.07,11.04,11.04,344231.0,9.6492,9.6579,9.6317,9.6317,344231.0
2020-02-05 13:00:00,11.04,11.05,11.04,11.04,139368.0,9.6317,9.6404,9.6317,9.6317,139368.0
2020-02-05 13:30:00,11.04,11.08,11.04,11.08,252416.0,9.6317,9.6666,9.6317,9.6666,252416.0
2020-02-05 14:00:00,11.08,11.08,11.07,11.08,259589.0,9.6666,9.6666,9.6579,9.6666,259589.0
2020-02-05 14:30:00,11.07,11.09,11.07,11.08,491672.0,9.6579,9.6753,9.6579,9.6666,491672.0
2020-02-05 15:00:00,11.07,11.08,11.05,11.05,807645.0,9.6579,9.6666,9.6404,9.6404,807645.0
2020-02-05 15:30:00,11.05,11.07,11.03,11.04,1356394.0,9.6404,9.6579,9.623,9.6317,1356394.0
2020-02-06 09:30:00,10.97,11.04,10.95,11.02,2939771.0,9.5707,9.6317,9.5532,9.6143,2939771.0
2020-02-06 10:00:00,11.02,11.02,10.97,10.99,831173.0,9.6143,9.6143,9.5707,9.5881,831173.0
2020-02-06 10:30:00,10.99,11.01,10.95,11.0,1341347.0,9.5881,9.6055,9.5532,9.5968,1341347.0
2020-02-06 11:00:00,11.01,11.01,10.98,11.0,686836.0,9.6055,9.6055,9.5794,9.5968,686836.0
2020-02-06 11:30:00,10.99,11.01,10.98,11.0,1146622.0,9.5881,9.6055,9.5794,9.5968,1146622.0
2020-02-06 12:00:00,11.0,11.02,10.97,10.97,2451075.0,9.5968,9.6143,9.5707,9.5707,2451075.0
2020-02-06 12:30:00,10.97,11.0,10.97,11.0,439125.0,9.5707,9.5968,9.5707,9.5968,439125.0
2020-02-06 13:00:00,10.99,11.0,10.98,10.99,386057.0,9.5881,9.5968,9.5794,9.5881,386057.0
2020-02-06 13:30:00,10.99,11.0,10.98,10.99,627412.0,9.5881,9.5968,9.5794,9.5881,627412.0
2020-02-06 14:00:00,11.0,11.01,10.99,11.0,938746.0,9.5968,9.6055,9.5881,9.5968,938746.0
2020-02-06 14:30:00,10.99,11.0,10.98,10.99,378252.0,9.5881,9.5968,9.5794,9.5881,378252.0
2020-02-06 15:00:00,10.99,11.0,10.98,10.98,400006.0,9.5881,9.5968,9.5794,9.5794,400006.0
2020-02-06 15:30:00,10.98,10.99,10.96,10.98,1476084.0,9.5794,9.5881,9.5619,9.5794,1476084.0
2020-02-07 09:30:00,10.95,10.99,10.92,10.92,1513827.0,9.5532,9.5881,9.527,9.527,1513827.0
2020-02-07 10:00:00,10.93,10.94,10.91,10.94,527225.0,9.5358,9.5445,9.5183,9.5445,527225.0
2020-02-07 10:30:00,10.94,10.95,10.92,10.94,578372.0,9.5445,9.5532,9.527,9.5445,578372.0
2020-02-07 11:00:00,10.94,10.94,10.92,10.93,278773.0,9.5445,9.5445,9.527,9.5358,278773.0
2020-02-07 11:30:00,10.93,10.94,10.9,10.9,248260.0,9.5358,9.5445,9.5096,9.5096,248260.0
2020-02-07 12:00:00,10.9,10.92,10.89,10.89,284992.0,9.5096,9.527,9.5009,9.5009,284992.0
2020-02-07 12:30:00,10.89,10.9,10.88,10.9,294273.0,9.5009,9.5096,9.4921,9.5096,294273.0
2020-02-07 13:00:00,10.89,10.9,10.89,10.9,256262.0,9.5009,9.5096,9.5009,9.5096,256262.0
2020-02-07 13:30:00,10.9,10.9,10.87,10.87,227048.0,9.5096,9.5096,9.4834,9.4834,227048.0
2020-02-07 14:00:00,10.87,10.9,10.86,10.86,550659.0,9.4834,9.5096,9.4747,9.4747,550659.0
2020-02-07 14:30:00,10.86,10.88,10.85,10.87,338017.0,9.4747,9.4921,9.466,9.4834,338017.0
2020-02-07 15:00:00,10.87,10.88,10.85,10.87,298604.0,9.4834,9.4921,9.466,9.4834,298604.0
2020-02-07 15:30:00,10.87,10.87,10.83,10.86,1765567.0,9.4834,9.4834,9.4485,9.4747,1765567.0
2020-02-10 09:30:00,10.85,10.9,10.82,10.9,388989.0,9.466,9.5096,9.4398,9.5096,388989.0
2020-02-10 10:00:00,10.9,10.92,10.88,10.92,228352.0,9.5096,9.527,9.4921,9.527,228352.0
2020-02-10 10:30:00,10.92,10.92,10.89,10.9,98098.0,9.527,9.527,9.5009,9.5096,98098.0
2020-02-10 11:00:00,10.9,10.9,10.88,10.9,149674.0,9.5096,9.5096,9.4921,9.5096,149674.0
2020-02-10 11:30:00,10.9,10.92,10.89,10.92,160173.0,9.5096,9.527,9.5009,9.527,160173.0
2020-02-10 12:00:00,10.92,10.95,10.91,10.94,310209.0,9.527,9.5532,9.5183,9.5445,310209.0
2020-02-10 12:30:00,10.94,10.95,10.92,10.93,120824.0,9.5445,9.5532,9.527,9.5358,120824.0
2020-02-10 13:00:00,10.93,10.94,10.92,10.93,145431.0,9.5358,9.5445,9.527,9.5358,145431.0
2020-02-10 13:30:00,10.94,10.94,10.92,10.93,268250.0,9.5445,9.5445,9.527,9.5358,268250.0
2020-02-10 14:00:00,10.94,10.94,10.91,10.93,290651.0,9.5445,9.5445,9.5183,9.5358,290651.0
2020-02-10 14:30:00,10.93,10.94,10.92,10.94,197524.0,9.5358,9.5445,9.527,9.5445,197524.0
2020-02-10 15:00:00,10.93,10.94,10.93,10.94,100478.0,9.5358,9.5445,9.5358,9.5445,100478.0
2020-02-10 15:30:00,10.94,10.96,10.92,10.92,1278766.0,9.5445,9.5619,9.527,9.527,1278766.0
2020-02-11 09:30:00,10.97,11.01,10.93,10.94,511540.0,9.5707,9.6055,9.5358,9.5445,511540.0
2020-02-11 10:00:00,10.94,11.02,10.94,10.97,412702.0,9.5445,9.6143,9.5445,9.5707,412702.0
2020-02-11 10:30:00,10.97,11.0,10.97,10.99,507308.0,9.5707,9.5968,9.5707,9.5881,507308.0
2020-02-11 11:00:00,11.0,11.0,10.98,10.99,338720.0,9.5968,9.5968,9.5794,9.5881,338720.0
2020-02-11 11:30:00,11.0,11.0,10.95,10.97,461110.0,9.5968,9.5968,9.5532,9.5707,461110.0
2020-02-11 12:00:00,10.97,11.0,10.97,10.99,227438.0,9.5707,9.5968,9.5707,9.5881,227438.0
2020-02-11 12:30:00,11.0,11.02,10.99,11.01,354007.0,9.5968,9.6143,9.5881,9.6055,354007.0
2020-02-11 13:00:00,11.02,11.03,11.01,11.02,414713.0,9.6143,9.623,9.6055,9.6143,414713.0
2020-02-11 13:30:00,11.02,11.02,11.0,11.01,262093.0,9.6143,9.6143,9.5968,9.6055,262093.0
2020-02-11 14:00:00,11.01,11.01,10.95,10.96,1045812.0,9.6055,9.6055,9.5532,9.5619,1045812.0
2020-02-11 14:30:00,10.96,10.98,10.96,10.97,229824.0,9.5619,9.5794,9.5619,9.5707,229824.0
2020-02-11 15:00:00,10.98,10.98,10.96,10.96,304393.0,9.5794,9.5794,9.5619,9.5619,304393.0
2020-02-11 15:30:00,10.96,10.97,10.95,10.95,781221.0,9.5619,9.5707,9.5532,9.5532,781221.0
2020-02-12 09:30:00,11.08,11.16,11.05,11.16,1283530.0,9.6666,9.7364,9.6404,9.7364,1283530.0
2020-02-12 10:00:00,11.16,11.18,11.15,11.17,1477473.0,9.7364,9.7539,9.7277,9.7451,1477473.0
2020-02-12 10:30:00,11.17,11.18,11.15,11.16,347843.0,9.7451,9.7539,9.7277,9.7364,347843.0
2020-02-12 11:00:00,11.16,11.16,11.13,11.13,142709.0,9.7364,9.7364,9.7102,9.7102,142709.0
2020-02-12 11:30:00,11.13,11.18,11.12,11.18,305140.0,9.7102,9.7539,9.7015,9.7539,305140.0
2020-02-12 12:00:00,11.18,11.18,11.17,11.18,164379.0,9.7539,9.7539,9.7451,9.7539,164379.0
2020-02-12 12:30:00,11.18,11.2,11.17,11.18,504980.0,9.7539,9.7713,9.7451,9.7539,504980.0
2020-02-12 13:00:00,11.18,11.19,11.17,11.19,296514.0,9.7539,9.7626,9.7451,9.7626,296514.0
2020-02-12 13:30:00,11.19,11.2,11.17,11.2,361377.0,9.7626,9.7713,9.7451,9.7713,361377.0
2020-02-12 14:00:00,11.2,11.2,11.18,11.19,227763.0,9.7713,9.7713,9.7539,9.7626,227763.0
2020-02-12 14:30:00,11.19,11.2,11.18,11.2,290519.0,9.7626,9.7713,9.7539,9.7713,290519.0
2020-02-12 15:00:00,11.2,11.2,11.18,11.2,778064.0,9.7713,9.7713,9.7539,9.7713,778064.0
2020-02-12 15:30:00,11.2,11.22,11.18,11.22,2218067.0,9.7713,9.7888,9.7539,9.7888,2218067.0
2020-02-13 09:30:00,11.22,11.23,11.17,11.19,865081.0,9.7888,9.7975,9.7451,9.7626,865081.0
2020-02-13 10:00:00,11.19,11.23,11.17,11.2,400061.0,9.7626,9.7975,9.7451,9.7713,400061.0
2020-02-13 10:30:00,11.2,11.23,11.19,11.22,350788.0,9.7713,9.7975,9.7626,9.7888,350788.0
2020-02-13 11:00:00,11.22,11.26,11.18,11.18,642996.0,9.7888,9.8237,9.7539,9.7539,642996.0
2020-02-13 11:30:00,11.18,11.19,11.12,11.12,973714.0,9.7539,9.7626,9.7015,9.7015,973714.0
2020-02-13 12:00:00,11.13,11.18,11.12,11.17,633805.0,9.7102,9.7539,9.7015,9.7451,633805.0
2020-02-13 12:30:00,11.17,11.17,11.15,11.16,343906.0,9.7451,9.7451,9.7277,9.7364,343906.0
2020-02-13 13:00:00,11.15,11.17,11.14,11.17,544539.0,9.7277,9.7451,9.719,9.7451,544539.0
2020-02-13 13:30:00,11.16,11.18,11.16,11.18,339137.0,9.7364,9.7539,9.7364,9.7539,339137.0
2020-02-13 14:00:00,11.18,11.19,11.16,11.17,862580.0,9.7539,9.7626,9.7364,9.7451,862580.0
2020-02-13 14:30:00,11.17,11.17,11.13,11.16,607052.0,9.7451,9.7451,9.7102,9.7364,607052.0
2020-02-13 15:00:00,11.16,11.16,11.14,11.15,317367.0,9.7364,9.7364,9.719,9.7277,317367.0
2020-02-13 15:30:00,11.15,11.15,11.09,11.1,1913118.0,9.7277,9.7277,9.6753,9.6841,1913118.0
2020-02-14 09:30:00,11.08,11.12,11.04,11.1,488439.0,9.6666,9.7015,9.6317,9.6841,488439.0
2020-02-14 10:00:00,11.11,11.11,11.08,11.09,163893.0,9.6928,9.6928,9.6666,9.6753,163893.0
2020-02-14 10:30:00,11.09,11.1,11.08,11.08,205305.0,9.6753,9.6841,9.6666,9.6666,205305.0
2020-02-14 11:00:00,11.09,11.09,11.07,11.08,171731.0,9.6753,9.6753,9.6579,9.6666,171731.0
2020-02-14 11:30:00,11.08,11.08,11.06,11.07,195520.0,9.6666,9.6666,9.6492,9.6579,195520.0
2020-02-14 12:00:00,11.06,11.07,11.02,11.04,371654.0,9.6492,9.6579,9.6143,9.6317,371654.0
2020-02-14 12:30:00,11.04,11.06,11.04,11.04,170774.0,9.6317,9.6492,9.6317,9.6317,170774.0
2020-02-14 13:00:00,11.04,11.06,11.02,11.04,456301.0,9.6317,9.6492,9.6143,9.6317,456301.0
2020-02-14 13:30:00,11.04,11.05,11.04,11.04,104729.0,9.6317,9.6404,9.6317,9.6317,104729.0
2020-02-14 14:00:00,11.04,11.05,11.04,11.04,99932.0,9.6317,9.6404,9.6317,9.6317,99932.0
2020-02-14 14:30:00,11.04,11.05,11.04,11.04,115161.0,9.6317,9.6404,9.6317,9.6317,115161.0
2020-02-14 15:00:00,11.04,11.07,11.02,11.04,985947.0,9.6317,9.6579,9.6143,9.6317,985947.0
2020-02-14 15:30:00,11.04,11.05,11.01,11.01,1454768.0,9.6317,9.6404,9.6055,9.6055,1454768.0
2020-02-18 09:30:00,11.15,11.27,11.14,11.2,860867.0,9.7277,9.8324,9.719,9.7713,860867.0
2020-02-18 10:00:00,11.2,11.21,11.17,11.18,317501.0,9.7713,9.78,9.7451,9.7539,317501.0
2020-02-18 10:30:00,11.17,11.24,11.17,11.22,331965.0,9.7451,9.8062,9.7451,9.7888,331965.0
2020-02-18 11:00:00,11.22,11.23,11.19,11.2,142662.0,9.7888,9.7975,9.7626,9.7713,142662.0
2020-02-18 11:30:00,11.19,11.21,11.19,11.21,317241.0,9.7626,9.78,9.7626,9.78,317241.0
2020-02-18 12:00:00,11.2,11.21,11.2,11.21,124927.0,9.7713,9.78,9.7713,9.78,124927.0
2020-02-18 12:30:00,11.21,11.21,11.2,11.21,68248.0,9.78,9.78,9.7713,9.78,68248.0
2020-02-18 13:00:00,11.21,11.23,11.2,11.23,114841.0,9.78,9.7975,9.7713,9.7975,114841.0
2020-02-18 13:30:00,11.23,11.25,11.22,11.24,1265690.0,9.7975,9.8149,9.7888,9.8062,1265690.0
2020-02-18 14:00:00,11.24,11.24,11.2,11.23,1468624.0,9.8062,9.8062,9.7713,9.7975,1468624.0
2020-02-18 14:30:00,11.23,11.23,11.2,11.21,764778.0,9.7975,9.7975,9.7713,9.78,764778.0
2020-02-18 15:00:00,11.21,11.21,11.19,11.2,526233.0,9.78,9.78,9.7626,9.7713,526233.0
2020-02-18 15:30:00,11.2,11.21,11.19,11.21,1031278.0,9.7713,9.78,9.7626,9.78,1031278.0
2020-02-19 09:30:00,11.24,11.29,11.22,11.24,797417.0,9.8062,9.8498,9.7888,9.8062,797417.0
2020-02-19 10:00:00,11.25,11.3,11.23,11.29,617127.0,9.8149,9.8586,9.7975,9.8498,617127.0
2020-02-19 10:30:00,11.29,11.29,11.26,11.27,271822.0,9.8498,9.8498,9.8237,9.8324,271822.0
2020-02-19 11:00:00,11.27,11.28,11.26,11.28,248599.0,9.8324,9.8411,9.8237,9.8411,248599.0
2020-02-19 11:30:00,11.28,11.29,11.26,11.29,232536.0,9.8411,9.8498,9.8237,9.8498,232536.0
2020-02-19 12:00:00,11.29,11.29,11.28,11.29,88442.0,9.8498,9.8498,9.8411,9.8498,88442.0
2020-02-19 12:30:00,11.29,11.3,11.28,11.29,79166.0,9.8498,9.8586,9.8411,9.8498,79166.0
2020-02-19 13:00:00,11.29,11.31,11.29,11.31,241456.0,9.8498,9.8673,9.8498,9.8673,241456.0
2020-02-19 13:30:00,11.31,11.33,11.3,11.33,306123.0,9.8673,9.8847,9.8586,9.8847,306123.0
2020-02-19 14:00:00,11.33,11.33,11.29,11.32,360615.0,9.8847,9.8847,9.8498,9.876,360615.0
2020-02-19 14:30:00,11.32,11.33,11.31,11.33,180832.0,9.876,9.8847,9.8673,9.8847,180832.0
2020-02-19 15:00:00,11.33,11.33,11.3,11.31,350622.0,9.8847,9.8847,9.8586,9.8673,350622.0
2020-02-19 15:30:00,11.3,11.34,11.3,11.3,1831414.0,9.8586,9.8935,9.8586,9.8586,1831414.0
2020-02-20 09:30:00,11.22,11.27,11.21,11.26,826883.0,9.7888,9.8324,9.78,9.8237,826883.0
2020-02-20 10:00:00,11.26,11.3,11.25,11.3,552533.0,9.8237,9.8586,9.8149,9.8586,552533.0
2020-02-20 10:30:00,11.29,11.3,11.27,11.28,499786.0,9.8498,9.8586,9.8324,9.8411,499786.0
2020-02-20 11:00:00,11.28,11.28,11.24,11.25,474264.0,9.8411,9.8411,9.8062,9.8149,474264.0
2020-02-20 11:30:00,11.25,11.28,11.18,11.27,979257.0,9.8149,9.8411,9.7539,9.8324,979257.0
2020-02-20 12:00:00,11.27,11.27,11.24,11.26,533092.0,9.8324,9.8324,9.8062,9.8237,533092.0
2020-02-20 12:30:00,11.26,11.28,11.25,11.28,402755.0,9.8237,9.8411,9.8149,9.8411,402755.0
2020-02-20 13:00:00,11.28,11.3,11.27,11.29,236713.0,9.8411,9.8586,9.8324,9.8498,236713.0
2020-02-20 13:30:00,11.29,11.31,11.27,11.3,382042.0,9.8498,9.8673,9.8324,9.8586,382042.0
2020-02-20 14:00:00,11.29,11.32,11.29,11.32,297919.0,9.8498,9.876,9.8498,9.876,297919.0
2020-02-20 14:30:00,11.32,11.33,11.31,11.33,398018.0,9.876,9.8847,9.8673,9.8847,398018.0
2020-02-20 15:00:00,11.33,11.35,11.32,11.35,816742.0,9.8847,9.9022,9.876,9.9022,816742.0
2020-02-20 15:30:00,11.35,11.38,11.32,11.36,2603661.0,9.9022,9.9283,9.876,9.9109,2603661.0
2020-02-21 09:30:00,11.33,11.38,11.29,11.34,1240583.0,9.8847,9.9283,9.8498,9.8935,1240583.0
2020-02-21 10:00:00,11.34,11.36,11.33,11.36,452151.0,9.8935,9.9109,9.8847,9.9109,452151.0
2020-02-21 10:30:00,11.36,11.37,11.34,11.36,383847.0,9.9109,9.9196,9.8935,9.9109,383847.0
2020-02-21 11:00:00,11.36,11.38,11.35,11.37,296818.0,9.9109,9.9283,9.9022,9.9196,296818.0
2020-02-21 11:30:00,11.37,11.4,11.36,11.4,430434.0,9.9196,9.9458,9.9109,9.9458,430434.0
2020-02-21 12:00:00,11.4,11.41,11.39,11.4,281174.0,9.9458,9.9545,9.9371,9.9458,281174.0
2020-02-21 12:30:00,11.4,11.41,11.39,11.4,368636.0,9.9458,9.9545,9.9371,9.9458,368636.0
2020-02-21 13:00:00,11.4,11.42,11.39,11.4,1085086.0,9.9458,9.9632,9.9371,9.9458,1085086.0
2020-02-21 13:30:00,11.4,11.4,11.35,11.37,1215751.0,9.9458,9.9458,9.9022,9.9196,1215751.0
2020-02-21 14:00:00,11.37,11.39,11.36,11.38,699510.0,9.9196,9.9371,9.9109,9.9283,699510.0
2020-02-21 14:30:00,11.38,11.43,11.38,11.42,1096037.0,9.9283,9.972,9.9283,9.9632,1096037.0
2020-02-21 15:00:00,11.43,11.43,11.41,11.43,676575.0,9.972,9.972,9.9545,9.972,676575.0
2020-02-21 15:30:00,11.42,11.44,11.41,11.42,1872127.0,9.9632,9.9807,9.9545,9.9632,1872127.0
2020-02-24 09:30:00,11.11,11.29,11.11,11.19,1442945.0,9.6928,9.8498,9.6928,9.7626,1442945.0
2020-02-24 10:00:00,11.19,11.21,11.16,11.2,1034348.0,9.7626,9.78,9.7364,9.7713,1034348.0
2020-02-24 10:30:00,11.2,11.21,11.18,11.2,410473.0,9.7713,9.78,9.7539,9.7713,410473.0
2020-02-24 11:00:00,11.21,11.22,11.19,11.19,342147.0,9.78,9.7888,9.7626,9.7626,342147.0
2020-02-24 11:30:00,11.19,11.21,11.18,11.2,630247.0,9.7626,9.78,9.7539,9.7713,630247.0
2020-02-24 12:00:00,11.2,11.2,11.14,11.18,637017.0,9.7713,9.7713,9.719,9.7539,637017.0
2020-02-24 12:30:00,11.18,11.21,11.17,11.19,498207.0,9.7539,9.78,9.7451,9.7626,498207.0
2020-02-24 13:00:00,11.19,11.19,11.16,11.17,833784.0,9.7626,9.7626,9.7364,9.7451,833784.0
2020-02-24 13:30:00,11.18,11.22,11.17,11.21,738352.0,9.7539,9.7888,9.7451,9.78,738352.0
2020-02-24 14:00:00,11.21,11.22,11.14,11.21,653311.0,9.78,9.7888,9.719,9.78,653311.0
2020-02-24 14:30:00,11.21,11.24,11.19,11.23,699593.0,9.78,9.8062,9.7626,9.7975,699593.0
2020-02-24 15:00:00,11.23,11.23,11.19,11.2,423578.0,9.7975,9.7975,9.7626,9.7713,423578.0
2020-02-24 15:30:00,11.19,11.22,11.19,11.22,2079624.0,9.7626,9.7888,9.7626,9.7888,2079624.0
2020-02-25 09:30:00,11.2,11.34,11.15,11.21,3447037.0,9.7713,9.8935,9.7277,9.78,3447037.0
2020-02-25 10:00:00,11.21,11.23,11.15,11.18,2143043.0,9.78,9.7975,9.7277,9.7539,2143043.0
2020-02-25 10:30:00,11.18,11.19,11.14,11.19,1971674.0,9.7539,9.7626,9.719,9.7626,1971674.0
2020-02-25 11:00:00,11.18,11.2,11.12,11.16,782197.0,9.7539,9.7713,9.7015,9.7364,782197.0
2020-02-25 11:30:00,11.16,11.16,11.13,11.13,342019.0,9.7364,9.7364,9.7102,9.7102,342019.0
2020-02-25 12:00:00,11.13,11.14,11.07,11.1,1008185.0,9.7102,9.719,9.6579,9.6841,1008185.0
2020-02-25 12:30:00,11.1,11.12,11.06,11.07,1113956.0,9.6841,9.7015,9.6492,9.6579,1113956.0
2020-02-25 13:00:00,11.07,11.09,11.04,11.07,1050795.0,9.6579,9.6753,9.6317,9.6579,1050795.0
2020-02-25 13:30:00,11.07,11.07,11.01,11.02,606588.0,9.6579,9.6579,9.6055,9.6143,606588.0
2020-02-25 14:00:00,11.02,11.02,10.94,10.96,698215.0,9.6143,9.6143,9.5445,9.5619,698215.0
2020-02-25 14:30:00,10.96,11.03,10.94,11.02,949267.0,9.5619,9.623,9.5445,9.6143,949267.0
2020-02-25 15:00:00,11.03,11.05,11.01,11.04,1138893.0,9.623,9.6404,9.6055,9.6317,1138893.0
2020-02-25 15:30:00,11.03,11.05,10.98,11.03,3678480.0,9.623,9.6404,9.5794,9.623,3678480.0
2020-02-26 09:30:00,11.01,11.14,10.96,11.04,2108664.0,9.6055,9.719,9.5619,9.6317,2108664.0
2020-02-26 10:00:00,11.04,11.11,11.02,11.1,1122644.0,9.6317,9.6928,9.6143,9.6841,1122644.0
2020-02-26 10:30:00,11.1,11.14,11.09,11.1,499542.0,9.6841,9.719,9.6753,9.6841,499542.0
2020-02-26 11:00:00,11.1,11.11,11.07,11.1,651642.0,9.6841,9.6928,9.6579,9.6841,651642.0
2020-02-26 11:30:00,11.1,11.11,11.06,11.08,1104716.0,9.6841,9.6928,9.6492,9.6666,1104716.0
2020-02-26 12:00:00,11.08,11.08,11.01,11.05,903808.0,9.6666,9.6666,9.6055,9.6404,903808.0
2020-02-26 12:30:00,11.06,11.07,11.01,11.04,1298070.0,9.6492,9.6579,9.6055,9.6317,1298070.0
2020-02-26 13:00:00,11.04,11.06,11.02,11.05,299402.0,9.6317,9.6492,9.6143,9.6404,299402.0
2020-02-26 13:30:00,11.05,11.05,10.97,10.97,1060092.0,9.6404,9.6404,9.5707,9.5707,1060092.0
2020-02-26 14:00:00,10.97,11.02,10.96,11.0,700587.0,9.5707,9.6143,9.5619,9.5968,700587.0
2020-02-26 14:30:00,11.0,11.02,10.97,10.98,744371.0,9.5968,9.6143,9.5707,9.5794,744371.0
2020-02-26 15:00:00,10.99,11.01,10.96,10.97,1256625.0,9.5881,9.6055,9.5619,9.5707,1256625.0
2020-02-26 15:30:00,10.97,11.0,10.95,11.0,3612961.0,9.5707,9.5968,9.5532,9.5968,3612961.0
2020-02-27 09:30:00,10.82,10.91,10.77,10.8,1298662.0,9.4398,9.5183,9.3962,9.4223,1298662.0
2020-02-27 10:00:00,10.8,10.83,10.65,10.66,1640201.0,9.4223,9.4485,9.2915,9.3002,1640201.0
2020-02-27 10:30:00,10.67,10.73,10.63,10.72,1712371.0,9.3089,9.3613,9.274,9.3525,1712371.0
2020-02-27 11:00:00,10.72,10.8,10.72,10.74,2080478.0,9.3525,9.4223,9.3525,9.37,2080478.0
2020-02-27 11:30:00,10.75,10.78,10.66,10.71,1218515.0,9.3787,9.4049,9.3002,9.3438,1218515.0
2020-02-27 12:00:00,10.7,10.76,10.68,10.76,1199473.0,9.3351,9.3874,9.3176,9.3874,1199473.0
2020-02-27 12:30:00,10.76,10.82,10.74,10.79,1842548.0,9.3874,9.4398,9.37,9.4136,1842548.0
2020-02-27 13:00:00,10.79,10.83,10.77,10.79,1208106.0,9.4136,9.4485,9.3962,9.4136,1208106.0
2020-02-27 13:30:00,10.8,10.82,10.72,10.73,1437218.0,9.4223,9.4398,9.3525,9.3613,1437218.0
2020-02-27 14:00:00,10.73,10.75,10.67,10.71,1067379.0,9.3613,9.3787,9.3089,9.3438,1067379.0
2020-02-27 14:30:00,10.71,10.72,10.66,10.66,1296449.0,9.3438,9.3525,9.3002,9.3002,1296449.0
2020-02-27 15:00:00,10.66,10.71,10.64,10.7,1385147.0,9.3002,9.3438,9.2827,9.3351,1385147.0
2020-02-27 15:30:00,10.7,10.71,10.61,10.61,4104097.0,9.3351,9.3438,9.2566,9.2566,4104097.0
2020-02-28 09:30:00,10.18,10.26,10.01,10.1,2981252.0,8.8814,8.9512,8.7331,8.8116,2981252.0
2020-02-28 10:00:00,10.1,10.12,10.02,10.09,1027115.0,8.8116,8.8291,8.7418,8.8029,1027115.0
2020-02-28 10:30:00,10.09,10.17,10.08,10.16,937497.0,8.8029,8.8727,8.7942,8.864,937497.0
2020-02-28 11:00:00,10.15,10.19,10.07,10.19,1110381.0,8.8553,8.8901,8.7855,8.8901,1110381.0
2020-02-28 11:30:00,10.19,10.31,10.18,10.24,1152632.0,8.8901,8.9948,8.8814,8.9338,1152632.0
2020-02-28 12:00:00,10.24,10.29,10.19,10.28,888911.0,8.9338,8.9774,8.8901,8.9687,888911.0
2020-02-28 12:30:00,10.28,10.31,10.24,10.29,584543.0,8.9687,8.9948,8.9338,8.9774,584543.0
2020-02-28 13:00:00,10.29,10.3,10.23,10.24,566831.0,8.9774,8.9861,8.925,8.9338,566831.0
2020-02-28 13:30:00,10.24,10.24,10.11,10.14,717662.0,8.9338,8.9338,8.8204,8.8465,717662.0
2020-02-28 14:00:00,10.14,10.17,10.08,10.13,849668.0,8.8465,8.8727,8.7942,8.8378,849668.0
2020-02-28 14:30:00,10.14,10.2,10.09,10.11,1829654.0,8.8465,8.8989,8.8029,8.8204,1829654.0
2020-02-28 15:00:00,10.11,10.13,10.04,10.04,1626047.0,8.8204,8.8378,8.7593,8.7593,1626047.0
2020-02-28 15:30:00,10.04,10.09,9.98,10.07,4700553.0,8.7593,8.8029,8.7069,8.7855,4700553.0
2020-03-02 09:30:00,10.13,10.21,10.1,10.15,1382759.0,8.8378,8.9076,8.8116,8.8553,1382759.0
2020-03-02 10:00:00,10.15,10.16,10.02,10.07,904566.0,8.8553,8.864,8.7418,8.7855,904566.0
2020-03-02 10:30:00,10.07,10.13,10.04,10.11,2561965.0,8.7855,8.8378,8.7593,8.8204,2561965.0
2020-03-02 11:00:00,10.11,10.27,10.1,10.24,1575138.0,8.8204,8.9599,8.8116,8.9338,1575138.0
2020-03-02 11:30:00,10.24,10.28,10.22,10.28,822500.0,8.9338,8.9687,8.9163,8.9687,822500.0
2020-03-02 12:00:00,10.28,10.29,10.21,10.24,654300.0,8.9687,8.9774,8.9076,8.9338,654300.0
2020-03-02 12:30:00,10.24,10.3,10.24,10.29,295033.0,8.9338,8.9861,8.9338,8.9774,295033.0
2020-03-02 13:00:00,10.29,10.3,10.21,10.22,462239.0,8.9774,8.9861,8.9076,8.9163,462239.0
2020-03-02 13:30:00,10.22,10.23,10.18,10.22,1636666.0,8.9163,8.925,8.8814,8.9163,1636666.0
2020-03-02 14:00:00,10.22,10.25,10.2,10.22,1120460.0,8.9163,8.9425,8.8989,8.9163,1120460.0
2020-03-02 14:30:00,10.23,10.24,10.14,10.15,879290.0,8.925,8.9338,8.8465,8.8553,879290.0
2020-03-02 15:00:00,10.15,10.25,10.14,10.24,809604.0,8.8553,8.9425,8.8465,8.9338,809604.0
2020-03-02 15:30:00,10.24,10.39,10.24,10.37,2305704.0,8.9338,9.0646,8.9338,9.0472,2305704.0
2020-03-03 09:30:00,10.34,10.45,10.34,10.42,1840029.0,9.021,9.117,9.021,9.0908,1840029.0
2020-03-03 10:00:00,10.42,10.54,10.41,10.5,2099000.0,9.0908,9.1955,9.0821,9.1606,2099000.0
2020-03-03 10:30:00,10.5,10.54,10.46,10.51,462381.0,9.1606,9.1955,9.1257,9.1693,462381.0
2020-03-03 11:00:00,10.5,10.51,10.32,10.33,829117.0,9.1606,9.1693,9.0036,9.0123,829117.0
2020-03-03 11:30:00,10.32,10.39,10.3,10.37,768561.0,9.0036,9.0646,8.9861,9.0472,768561.0
2020-03-03 12:00:00,10.37,10.43,10.35,10.36,620440.0,9.0472,9.0995,9.0297,9.0385,620440.0
2020-03-03 12:30:00,10.36,10.37,10.31,10.33,308797.0,9.0385,9.0472,8.9948,9.0123,308797.0
2020-03-03 13:00:00,10.33,10.34,10.24,10.27,700612.0,9.0123,9.021,8.9338,8.9599,700612.0
2020-03-03 13:30:00,10.27,10.28,10.17,10.19,659346.0,8.9599,8.9687,8.8727,8.8901,659346.0
2020-03-03 14:00:00,10.19,10.23,10.13,10.21,829979.0,8.8901,8.925,8.8378,8.9076,829979.0
2020-03-03 14:30:00,10.21,10.24,10.15,10.24,581255.0,8.9076,8.9338,8.8553,8.9338,581255.0
2020-03-03 15:00:00,10.24,10.32,10.23,10.3,668807.0,8.9338,9.0036,8.925,8.9861,668807.0
2020-03-03 15:30:00,10.31,10.31,10.17,10.21,1520947.0,8.9948,8.9948,8.8727,8.9076,1520947.0
2020-03-04 09:30:00,10.35,10.44,10.22,10.29,1736334.0,9.0297,9.1083,8.9163,8.9774,1736334.0
2020-03-04 10:00:00,10.29,10.38,10.26,10.36,951102.0,8.9774,9.0559,8.9512,9.0385,951102.0
2020-03-04 10:30:00,10.35,10.36,10.31,10.34,604709.0,9.0297,9.0385,8.9948,9.021,604709.0
2020-03-04 11:00:00,10.34,10.38,10.32,10.37,1070060.0,9.021,9.0559,9.0036,9.0472,1070060.0
2020-03-04 11:30:00,10.37,10.37,10.31,10.34,532929.0,9.0472,9.0472,8.9948,9.021,532929.0
2020-03-04 12:00:00,10.34,10.37,10.31,10.37,446989.0,9.021,9.0472,8.9948,9.0472,446989.0
2020-03-04 12:30:00,10.36,10.38,10.35,10.38,361941.0,9.0385,9.0559,9.0297,9.0559,361941.0
2020-03-04 13:00:00,10.38,10.42,10.37,10.39,378266.0,9.0559,9.0908,9.0472,9.0646,378266.0
2020-03-04 13:30:00,10.39,10.4,10.37,10.37,256074.0,9.0646,9.0734,9.0472,9.0472,256074.0
2020-03-04 14:00:00,10.38,10.4,10.36,10.39,711660.0,9.0559,9.0734,9.0385,9.0646,711660.0
2020-03-04 14:30:00,10.4,10.43,10.39,10.43,781832.0,9.0734,9.0995,9.0646,9.0995,781832.0
2020-03-04 15:00:00,10.42,10.44,10.41,10.43,1001288.0,9.0908,9.1083,9.0821,9.0995,1001288.0
2020-03-04 15:30:00,10.43,10.48,10.42,10.46,2363762.0,9.0995,9.1432,9.0908,9.1257,2363762.0
2020-03-05 09:30:00,10.32,10.36,10.27,10.28,673465.0,9.0036,9.0385,8.9599,8.9687,673465.0
2020-03-05 10:00:00,10.28,10.32,10.25,10.27,1189963.0,8.9687,9.0036,8.9425,8.9599,1189963.0
2020-03-05 10:30:00,10.28,10.28,10.22,10.24,1556757.0,8.9687,8.9687,8.9163,8.9338,1556757.0
2020-03-05 11:00:00,10.25,10.3,10.24,10.26,514516.0,8.9425,8.9861,8.9338,8.9512,514516.0
2020-03-05 11:30:00,10.26,10.27,10.2,10.22,688810.0,8.9512,8.9599,8.8989,8.9163,688810.0
2020-03-05 12:00:00,10.22,10.23,10.17,10.21,705034.0,8.9163,8.925,8.8727,8.9076,705034.0
2020-03-05 12:30:00,10.21,10.23,10.18,10.19,540269.0,8.9076,8.925,8.8814,8.8901,540269.0
2020-03-05 13:00:00,10.18,10.19,10.14,10.17,436300.0,8.8814,8.8901,8.8465,8.8727,436300.0
2020-03-05 13:30:00,10.16,10.19,10.12,10.13,434106.0,8.864,8.8901,8.8291,8.8378,434106.0
2020-03-05 14:00:00,10.13,10.14,10.07,10.09,448997.0,8.8378,8.8465,8.7855,8.8029,448997.0
2020-03-05 14:30:00,10.1,10.17,10.09,10.16,627798.0,8.8116,8.8727,8.8029,8.864,627798.0
2020-03-05 15:00:00,10.16,10.17,10.1,10.12,1867744.0,8.864,8.8727,8.8116,8.8291,1867744.0
2020-03-05 15:30:00,10.13,10.17,10.11,10.13,1726335.0,8.8378,8.8727,8.8204,8.8378,1726335.0
2020-03-06 09:30:00,9.96,10.04,9.83,9.88,910909.0,8.6895,8.7593,8.5761,8.6197,910909.0
2020-03-06 10:00:00,9.88,9.93,9.84,9.9,760483.0,8.6197,8.6633,8.5848,8.6371,760483.0
2020-03-06 10:30:00,9.89,9.91,9.85,9.9,1037070.0,8.6284,8.6459,8.5935,8.6371,1037070.0
2020-03-06 11:00:00,9.9,9.9,9.8,9.8,482298.0,8.6371,8.6371,8.5499,8.5499,482298.0
2020-03-06 11:30:00,9.8,9.85,9.77,9.83,1697686.0,8.5499,8.5935,8.5237,8.5761,1697686.0
2020-03-06 12:00:00,9.84,9.84,9.75,9.76,593627.0,8.5848,8.5848,8.5063,8.515,593627.0
2020-03-06 12:30:00,9.75,9.81,9.75,9.79,713152.0,8.5063,8.5586,8.5063,8.5412,713152.0
2020-03-06 13:00:00,9.79,9.79,9.76,9.77,469954.0,8.5412,8.5412,8.515,8.5237,469954.0
2020-03-06 13:30:00,9.76,9.78,9.75,9.76,738778.0,8.515,8.5324,8.5063,8.515,738778.0
2020-03-06 14:00:00,9.76,9.77,9.7,9.74,1227086.0,8.515,8.5237,8.4627,8.4976,1227086.0
2020-03-06 14:30:00,9.75,9.75,9.64,9.7,1319921.0,8.5063,8.5063,8.4103,8.4627,1319921.0
2020-03-06 15:00:00,9.69,9.72,9.59,9.69,1818616.0,8.4539,8.4801,8.3667,8.4539,1818616.0
2020-03-06 15:30:00,9.7,9.82,9.68,9.79,2952695.0,8.4627,8.5673,8.4452,8.5412,2952695.0
2020-03-09 09:30:00,9.21,9.28,8.79,9.14,1459083.0,8.0352,8.0962,7.6687,7.9741,1459083.0
2020-03-09 10:00:00,9.14,9.35,9.13,9.35,1547991.0,7.9741,8.1573,7.9654,8.1573,1547991.0
2020-03-09 10:30:00,9.35,9.35,9.24,9.25,438791.0,8.1573,8.1573,8.0613,8.0701,438791.0
2020-03-09 11:00:00,9.24,9.27,9.22,9.27,496436.0,8.0613,8.0875,8.0439,8.0875,496436.0
2020-03-09 11:30:00,9.26,9.31,9.22,9.28,759041.0,8.0788,8.1224,8.0439,8.0962,759041.0
2020-03-09 12:00:00,9.28,9.31,9.25,9.26,767955.0,8.0962,8.1224,8.0701,8.0788,767955.0
2020-03-09 12:30:00,9.26,9.26,9.15,9.21,788074.0,8.0788,8.0788,7.9828,8.0352,788074.0
2020-03-09 13:00:00,9.21,9.23,9.18,9.18,499417.0,8.0352,8.0526,8.009,8.009,499417.0
2020-03-09 13:30:00,9.19,9.19,9.1,9.12,755095.0,8.0177,8.0177,7.9392,7.9566,755095.0
2020-03-09 14:00:00,9.12,9.14,9.1,9.11,660117.0,7.9566,7.9741,7.9392,7.9479,660117.0
2020-03-09 14:30:00,9.1,9.12,9.07,9.11,841023.0,7.9392,7.9566,7.913,7.9479,841023.0
2020-03-09 15:00:00,9.1,9.13,9.08,9.12,1447680.0,7.9392,7.9654,7.9217,7.9566,1447680.0
2020-03-09 15:30:00,9.12,9.17,9.07,9.08,1617937.0,7.9566,8.0003,7.913,7.9217,1617937.0
2020-03-10 09:30:00,9.42,9.45,9.24,9.27,1241134.0,8.2184,8.2445,8.0613,8.0875,1241134.0
2020-03-10 10:00:00,9.27,9.29,9.25,9.28,1225729.0,8.0875,8.105,8.0701,8.0962,1225729.0
2020-03-10 10:30:00,9.28,9.28,9.16,9.17,658076.0,8.0962,8.0962,7.9915,8.0003,658076.0
2020-03-10 11:00:00,9.16,9.18,9.07,9.08,732123.0,7.9915,8.009,7.913,7.9217,732123.0
2020-03-10 11:30:00,9.07,9.08,9.01,9.06,2448627.0,7.913,7.9217,7.8607,7.9043,2448627.0
2020-03-10 12:00:00,9.07,9.16,9.06,9.12,867963.0,7.913,7.9915,7.9043,7.9566,867963.0
2020-03-10 12:30:00,9.12,9.12,9.05,9.08,1010955.0,7.9566,7.9566,7.8956,7.9217,1010955.0
2020-03-10 13:00:00,9.08,9.16,9.04,9.15,697583.0,7.9217,7.9915,7.8868,7.9828,697583.0
2020-03-10 13:30:00,9.15,9.15,9.08,9.11,1041138.0,7.9828,7.9828,7.9217,7.9479,1041138.0
2020-03-10 14:00:00,9.11,9.12,9.08,9.12,1356758.0,7.9479,7.9566,7.9217,7.9566,1356758.0
2020-03-10 14:30:00,9.12,9.16,9.1,9.13,2182074.0,7.9566,7.9915,7.9392,7.9654,2182074.0
2020-03-10 15:00:00,9.14,9.21,9.13,9.19,2346565.0,7.9741,8.0352,7.9654,8.0177,2346565.0
2020-03-10 15:30:00,9.19,9.19,9.16,9.18,5338596.0,8.0177,8.0177,7.9915,8.009,5338596.0
2020-03-11 09:30:00,9.06,9.18,9.01,9.15,3295755.0,7.9043,8.009,7.8607,7.9828,3295755.0
2020-03-11 10:00:00,9.15,9.17,9.07,9.1,847476.0,7.9828,8.0003,7.913,7.9392,847476.0
2020-03-11 10:30:00,9.09,9.11,9.02,9.07,1324447.0,7.9305,7.9479,7.8694,7.913,1324447.0
2020-03-11 11:00:00,9.07,9.13,9.05,9.07,774913.0,7.913,7.9654,7.8956,7.913,774913.0
2020-03-11 11:30:00,9.07,9.11,9.06,9.09,844345.0,7.913,7.9479,7.9043,7.9305,844345.0
2020-03-11 12:00:00,9.09,9.17,9.06,9.1,723037.0,7.9305,8.0003,7.9043,7.9392,723037.0
2020-03-11 12:30:00,9.1,9.1,9.05,9.06,926871.0,7.9392,7.9392,7.8956,7.9043,926871.0
2020-03-11 13:00:00,9.05,9.07,9.02,9.05,1231112.0,7.8956,7.913,7.8694,7.8956,1231112.0
2020-03-11 13:30:00,9.04,9.05,8.98,8.99,2286480.0,7.8868,7.8956,7.8345,7.8432,2286480.0
2020-03-11 14:00:00,8.99,9.02,8.96,8.98,1069492.0,7.8432,7.8694,7.817,7.8345,1069492.0
2020-03-11 14:30:00,8.97,9.03,8.96,8.96,1270217.0,7.8258,7.8781,7.817,7.817,1270217.0
2020-03-11 15:00:00,8.97,8.97,8.85,8.89,2576440.0,7.8258,7.8258,7.7211,7.756,2576440.0
2020-03-11 15:30:00,8.89,8.96,8.87,8.89,6114653.0,7.756,7.817,7.7385,7.756,6114653.0
2020-03-12 09:30:00,8.3,8.39,8.2,8.28,1267513.0,7.2412,7.3198,7.154,7.2238,1267513.0
2020-03-12 10:00:00,8.29,8.33,8.19,8.3,1536487.0,7.2325,7.2674,7.1453,7.2412,1536487.0
2020-03-12 10:30:00,8.3,8.33,8.21,8.28,1379945.0,7.2412,7.2674,7.1627,7.2238,1379945.0
2020-03-12 11:00:00,8.27,8.28,8.14,8.18,828029.0,7.2151,7.2238,7.1016,7.1365,828029.0
2020-03-12 11:30:00,8.18,8.19,8.02,8.04,841869.0,7.1365,7.1453,6.997,7.0144,841869.0
2020-03-12 12:00:00,8.04,8.14,8.0,8.13,1089425.0,7.0144,7.1016,6.9795,7.0929,1089425.0
2020-03-12 12:30:00,8.14,8.24,8.09,8.24,1555058.0,7.1016,7.1889,7.058,7.1889,1555058.0
2020-03-12 13:00:00,8.23,8.33,8.2,8.25,1755053.0,7.1802,7.2674,7.154,7.1976,1755053.0
2020-03-12 13:30:00,8.24,8.26,8.14,8.25,802909.0,7.1889,7.2063,7.1016,7.1976,802909.0
2020-03-12 14:00:00,8.25,8.26,8.15,8.18,700604.0,7.1976,7.2063,7.1104,7.1365,700604.0
2020-03-12 14:30:00,8.19,8.23,8.15,8.16,636911.0,7.1453,7.1802,7.1104,7.1191,636911.0
2020-03-12 15:00:00,8.15,8.19,8.11,8.11,1010338.0,7.1104,7.1453,7.0755,7.0755,1010338.0
2020-03-12 15:30:00,8.12,8.16,8.04,8.05,2829633.0,7.0842,7.1191,7.0144,7.0231,2829633.0
2020-03-13 09:30:00,8.6,8.64,8.28,8.3,992007.0,7.503,7.5379,7.2238,7.2412,992007.0
2020-03-13 10:00:00,8.31,8.42,8.3,8.36,1103277.0,7.25,7.3459,7.2412,7.2936,1103277.0
2020-03-13 10:30:00,8.36,8.37,8.32,8.33,966365.0,7.2936,7.3023,7.2587,7.2674,966365.0
2020-03-13 11:00:00,8.33,8.34,8.28,8.32,1682864.0,7.2674,7.2761,7.2238,7.2587,1682864.0
2020-03-13 11:30:00,8.32,8.37,8.26,8.3,1866853.0,7.2587,7.3023,7.2063,7.2412,1866853.0
2020-03-13 12:00:00,8.3,8.31,8.24,8.25,1166416.0,7.2412,7.25,7.1889,7.1976,1166416.0
2020-03-13 12:30:00,8.25,8.33,8.24,8.33,1793387.0,7.1976,7.2674,7.1889,7.2674,1793387.0
2020-03-13 13:00:00,8.33,8.46,8.32,8.43,1702278.0,7.2674,7.3808,7.2587,7.3547,1702278.0
2020-03-13 13:30:00,8.43,8.44,8.41,8.42,691993.0,7.3547,7.3634,7.3372,7.3459,691993.0
2020-03-13 14:00:00,8.42,8.42,8.36,8.36,1052606.0,7.3459,7.3459,7.2936,7.2936,1052606.0
2020-03-13 14:30:00,8.37,8.37,8.28,8.29,1502233.0,7.3023,7.3023,7.2238,7.2325,1502233.0
2020-03-13 15:00:00,8.29,8.33,8.24,8.25,4784717.0,7.2325,7.2674,7.1889,7.1976,4784717.0
2020-03-13 15:30:00,8.25,8.4,8.0,8.38,14921222.0,7.1976,7.3285,6.9795,7.311,14921222.0
2020-03-16 09:30:00,7.35,7.7,7.35,7.68,694567.0,6.4124,6.7178,6.4124,6.7003,694567.0
2020-03-16 10:00:00,7.68,7.74,7.64,7.67,1550859.0,6.7003,6.7527,6.6654,6.6916,1550859.0
2020-03-16 10:30:00,7.68,7.82,7.67,7.81,1160801.0,6.7003,6.8225,6.6916,6.8137,1160801.0
2020-03-16 11:00:00,7.8,7.87,7.8,7.86,1225138.0,6.805,6.8661,6.805,6.8574,1225138.0
2020-03-16 11:30:00,7.86,7.86,7.68,7.72,1614213.0,6.8574,6.8574,6.7003,6.7352,1614213.0
2020-03-16 12:00:00,7.73,7.75,7.65,7.67,1140330.0,6.7439,6.7614,6.6742,6.6916,1140330.0
2020-03-16 12:30:00,7.68,7.7,7.64,7.65,418504.0,6.7003,6.7178,6.6654,6.6742,418504.0
2020-03-16 13:00:00,7.65,7.67,7.6,7.6,575535.0,6.6742,6.6916,6.6305,6.6305,575535.0
2020-03-16 13:30:00,7.6,7.61,7.46,7.47,1021743.0,6.6305,6.6393,6.5084,6.5171,1021743.0
2020-03-16 14:00:00,7.47,7.47,7.38,7.43,854704.0,6.5171,6.5171,6.4386,6.4822,854704.0
2020-03-16 14:30:00,7.44,7.55,7.36,7.45,1737314.0,6.4909,6.5869,6.4211,6.4997,1737314.0
2020-03-16 15:00:00,7.45,7.5,7.4,7.41,1159710.0,6.4997,6.5433,6.456,6.4648,1159710.0
2020-03-16 15:30:00,7.41,7.48,7.24,7.37,4953628.0,6.4648,6.5258,6.3165,6.4299,4953628.0
2020-03-17 09:30:00,7.4,7.51,7.26,7.27,1841833.0,6.456,6.552,6.3339,6.3426,1841833.0
2020-03-17 10:00:00,7.26,7.43,7.12,7.43,1795520.0,6.3339,6.4822,6.2118,6.4822,1795520.0
2020-03-17 10:30:00,7.43,7.46,7.38,7.42,815801.0,6.4822,6.5084,6.4386,6.4735,815801.0
2020-03-17 11:00:00,7.41,7.59,7.39,7.58,1105130.0,6.4648,6.6218,6.4473,6.6131,1105130.0
2020-03-17 11:30:00,7.58,7.63,7.56,7.62,979985.0,6.6131,6.6567,6.5956,6.648,979985.0
2020-03-17 12:00:00,7.62,7.76,7.61,7.75,2115311.0,6.648,6.7701,6.6393,6.7614,2115311.0
2020-03-17 12:30:00,7.75,7.75,7.59,7.6,847677.0,6.7614,6.7614,6.6218,6.6305,847677.0
2020-03-17 13:00:00,7.6,7.63,7.58,7.61,1086896.0,6.6305,6.6567,6.6131,6.6393,1086896.0
2020-03-17 13:30:00,7.61,7.68,7.6,7.68,583947.0,6.6393,6.7003,6.6305,6.7003,583947.0
2020-03-17 14:00:00,7.68,7.71,7.65,7.71,901917.0,6.7003,6.7265,6.6742,6.7265,901917.0
2020-03-17 14:30:00,7.71,7.75,7.69,7.71,1191767.0,6.7265,6.7614,6.7091,6.7265,1191767.0
2020-03-17 15:00:00,7.7,7.71,7.65,7.7,1202859.0,6.7178,6.7265,6.6742,6.7178,1202859.0
2020-03-17 15:30:00,7.7,7.93,7.69,7.87,4056525.0,6.7178,6.9184,6.7091,6.8661,4056525.0
2020-03-18 09:30:00,7.1,7.51,7.1,7.44,3061574.0,6.1943,6.552,6.1943,6.4909,3061574.0
2020-03-18 10:00:00,7.44,7.51,7.4,7.5,2786391.0,6.4909,6.552,6.456,6.5433,2786391.0
2020-03-18 10:30:00,7.5,7.53,7.22,7.25,1938663.0,6.5433,6.5695,6.299,6.3252,1938663.0
2020-03-18 11:00:00,7.24,7.35,7.24,7.34,1697952.0,6.3165,6.4124,6.3165,6.4037,1697952.0
2020-03-18 11:30:00,7.34,7.36,7.21,7.31,1317829.0,6.4037,6.4211,6.2903,6.3775,1317829.0
2020-03-18 12:00:00,7.31,7.39,7.2,7.21,1702600.0,6.3775,6.4473,6.2816,6.2903,1702600.0
2020-03-18 12:30:00,7.21,7.23,7.15,7.18,737565.0,6.2903,6.3077,6.2379,6.2641,737565.0
2020-03-18 13:00:00,7.17,7.23,7.12,7.19,819929.0,6.2554,6.3077,6.2118,6.2728,819929.0
2020-03-18 13:30:00,7.2,7.24,7.11,7.18,1246527.0,6.2816,6.3165,6.203,6.2641,1246527.0
2020-03-18 14:00:00,7.18,7.22,7.08,7.17,1024556.0,6.2641,6.299,6.1769,6.2554,1024556.0
2020-03-18 14:30:00,7.16,7.27,7.13,7.26,1342088.0,6.2467,6.3426,6.2205,6.3339,1342088.0
2020-03-18 15:00:00,7.27,7.3,7.25,7.29,1719986.0,6.3426,6.3688,6.3252,6.3601,1719986.0
2020-03-18 15:30:00,7.29,7.38,7.26,7.34,4346107.0,6.3601,6.4386,6.3339,6.4037,4346107.0
2020-03-19 09:30:00,7.32,7.35,7.2,7.27,918196.0,6.3862,6.4124,6.2816,6.3426,918196.0
2020-03-19 10:00:00,7.27,7.28,7.21,7.23,875022.0,6.3426,6.3514,6.2903,6.3077,875022.0
2020-03-19 10:30:00,7.22,7.23,7.05,7.16,780161.0,6.299,6.3077,6.1507,6.2467,780161.0
2020-03-19 11:00:00,7.16,7.23,7.13,7.23,655309.0,6.2467,6.3077,6.2205,6.3077,655309.0
2020-03-19 11:30:00,7.23,7.25,7.17,7.19,1259218.0,6.3077,6.3252,6.2554,6.2728,1259218.0
2020-03-19 12:00:00,7.18,7.19,7.06,7.1,863399.0,6.2641,6.2728,6.1594,6.1943,863399.0
2020-03-19 12:30:00,7.1,7.11,7.03,7.08,656014.0,6.1943,6.203,6.1332,6.1769,656014.0
2020-03-19 13:00:00,7.08,7.11,7.07,7.08,912230.0,6.1769,6.203,6.1681,6.1769,912230.0
2020-03-19 13:30:00,7.08,7.19,7.07,7.19,555720.0,6.1769,6.2728,6.1681,6.2728,555720.0
2020-03-19 14:00:00,7.19,7.2,7.16,7.2,634841.0,6.2728,6.2816,6.2467,6.2816,634841.0
2020-03-19 14:30:00,7.2,7.26,7.19,7.21,941078.0,6.2816,6.3339,6.2728,6.2903,941078.0
2020-03-19 15:00:00,7.2,7.21,7.17,7.19,1333726.0,6.2816,6.2903,6.2554,6.2728,1333726.0
2020-03-19 15:30:00,7.19,7.2,7.12,7.13,2451495.0,6.2728,6.2816,6.2118,6.2205,2451495.0
2020-03-20 09:30:00,7.5,7.56,7.27,7.3,2266775.0,6.5433,6.5956,6.3426,6.3688,2266775.0
2020-03-20 10:00:00,7.3,7.35,7.23,7.28,1024372.0,6.3688,6.4124,6.3077,6.3514,1024372.0
2020-03-20 10:30:00,7.28,7.45,7.28,7.45,570185.0,6.3514,6.4997,6.3514,6.4997,570185.0
2020-03-20 11:00:00,7.45,7.47,7.2,7.26,854459.0,6.4997,6.5171,6.2816,6.3339,854459.0
2020-03-20 11:30:00,7.27,7.3,7.24,7.24,341393.0,6.3426,6.3688,6.3165,6.3165,341393.0
2020-03-20 12:00:00,7.25,7.25,7.06,7.1,1098870.0,6.3252,6.3252,6.1594,6.1943,1098870.0
2020-03-20 12:30:00,7.1,7.21,7.09,7.15,606612.0,6.1943,6.2903,6.1856,6.2379,606612.0
2020-03-20 13:00:00,7.15,7.21,7.1,7.1,818956.0,6.2379,6.2903,6.1943,6.1943,818956.0
2020-03-20 13:30:00,7.11,7.17,7.07,7.14,607581.0,6.203,6.2554,6.1681,6.2292,607581.0
2020-03-20 14:00:00,7.14,7.19,6.97,7.04,870209.0,6.2292,6.2728,6.0809,6.142,870209.0
2020-03-20 14:30:00,7.04,7.06,6.93,6.97,1560709.0,6.142,6.1594,6.046,6.0809,1560709.0
2020-03-20 15:00:00,6.97,7.03,6.86,6.99,2463411.0,6.0809,6.1332,5.9849,6.0983,2463411.0
2020-03-20 15:30:00,6.99,7.05,6.92,6.94,5718236.0,6.0983,6.1507,6.0373,6.0547,5718236.0
2020-03-23 09:30:00,6.92,6.99,6.76,6.91,1846744.0,6.0373,6.0983,5.8977,6.0285,1846744.0
2020-03-23 10:00:00,6.91,6.93,6.8,6.82,1090218.0,6.0285,6.046,5.9326,5.95,1090218.0
2020-03-23 10:30:00,6.82,6.91,6.78,6.8,1268520.0,5.95,6.0285,5.9151,5.9326,1268520.0
2020-03-23 11:00:00,6.81,6.96,6.8,6.95,2201037.0,5.9413,6.0722,5.9326,6.0634,2201037.0
2020-03-23 11:30:00,6.95,6.96,6.82,6.9,2236715.0,6.0634,6.0722,5.95,6.0198,2236715.0
2020-03-23 12:00:00,6.9,6.97,6.87,6.92,1174222.0,6.0198,6.0809,5.9937,6.0373,1174222.0
2020-03-23 12:30:00,6.92,7.06,6.9,7.04,929973.0,6.0373,6.1594,6.0198,6.142,929973.0
2020-03-23 13:00:00,7.04,7.1,7.0,7.04,1257743.0,6.142,6.1943,6.1071,6.142,1257743.0
2020-03-23 13:30:00,7.04,7.14,7.01,7.04,955003.0,6.142,6.2292,6.1158,6.142,955003.0
2020-03-23 14:00:00,7.03,7.11,6.94,7.08,2446168.0,6.1332,6.203,6.0547,6.1769,2446168.0
2020-03-23 14:30:00,7.09,7.15,7.03,7.04,1852971.0,6.1856,6.2379,6.1332,6.142,1852971.0
2020-03-23 15:00:00,7.03,7.1,7.02,7.08,2502654.0,6.1332,6.1943,6.1245,6.1769,2502654.0
2020-03-23 15:30:00,7.08,7.19,7.03,7.11,5122925.0,6.1769,6.2728,6.1332,6.203,5122925.0
2020-03-24 09:30:00,7.83,8.05,7.83,8.01,4403942.0,6.8312,7.0231,6.8312,6.9882,4403942.0
2020-03-24 10:00:00,8.01,8.06,7.88,8.02,1719116.0,6.9882,7.0319,6.8748,6.997,1719116.0
2020-03-24 10:30:00,8.02,8.04,7.67,7.7,1500727.0,6.997,7.0144,6.6916,6.7178,1500727.0
2020-03-24 11:00:00,7.7,7.72,7.59,7.67,2637599.0,6.7178,6.7352,6.6218,6.6916,2637599.0
2020-03-24 11:30:00,7.68,7.71,7.6,7.7,741431.0,6.7003,6.7265,6.6305,6.7178,741431.0
2020-03-24 12:00:00,7.7,7.74,7.66,7.72,600457.0,6.7178,6.7527,6.6829,6.7352,600457.0
2020-03-24 12:30:00,7.72,7.79,7.64,7.65,637994.0,6.7352,6.7963,6.6654,6.6742,637994.0
2020-03-24 13:00:00,7.65,7.69,7.57,7.58,891148.0,6.6742,6.7091,6.6044,6.6131,891148.0
2020-03-24 13:30:00,7.58,7.63,7.5,7.58,917524.0,6.6131,6.6567,6.5433,6.6131,917524.0
2020-03-24 14:00:00,7.59,7.66,7.56,7.64,552344.0,6.6218,6.6829,6.5956,6.6654,552344.0
2020-03-24 14:30:00,7.64,7.75,7.62,7.75,709584.0,6.6654,6.7614,6.648,6.7614,709584.0
2020-03-24 15:00:00,7.75,7.77,7.71,7.75,1028848.0,6.7614,6.7788,6.7265,6.7614,1028848.0
2020-03-24 15:30:00,7.75,7.81,7.71,7.75,2940807.0,6.7614,6.8137,6.7265,6.7614,2940807.0
2020-03-25 09:30:00,7.76,7.97,7.71,7.73,1670280.0,6.7701,6.9533,6.7265,6.7439,1670280.0
2020-03-25 10:00:00,7.73,7.83,7.68,7.83,1944197.0,6.7439,6.8312,6.7003,6.8312,1944197.0
2020-03-25 10:30:00,7.83,7.98,7.81,7.97,1102329.0,6.8312,6.9621,6.8137,6.9533,1102329.0
2020-03-25 11:00:00,7.97,8.04,7.9,8.0,1110241.0,6.9533,7.0144,6.8923,6.9795,1110241.0
2020-03-25 11:30:00,8.0,8.05,7.94,8.01,1517421.0,6.9795,7.0231,6.9272,6.9882,1517421.0
2020-03-25 12:00:00,8.0,8.14,8.0,8.14,956719.0,6.9795,7.1016,6.9795,7.1016,956719.0
2020-03-25 12:30:00,8.13,8.17,8.1,8.12,1003895.0,7.0929,7.1278,7.0668,7.0842,1003895.0
2020-03-25 13:00:00,8.12,8.28,8.11,8.28,1177034.0,7.0842,7.2238,7.0755,7.2238,1177034.0
2020-03-25 13:30:00,8.28,8.38,8.25,8.26,1249145.0,7.2238,7.311,7.1976,7.2063,1249145.0
2020-03-25 14:00:00,8.25,8.27,8.09,8.13,1752100.0,7.1976,7.2151,7.058,7.0929,1752100.0
2020-03-25 14:30:00,8.14,8.33,8.12,8.29,1232717.0,7.1016,7.2674,7.0842,7.2325,1232717.0
2020-03-25 15:00:00,8.3,8.32,8.2,8.24,1314013.0,7.2412,7.2587,7.154,7.1889,1314013.0
2020-03-25 15:30:00,8.24,8.28,8.17,8.18,4716993.0,7.1889,7.2238,7.1278,7.1365,4716993.0
2020-03-26 09:30:00,8.5,8.68,8.42,8.53,3327631.0,7.4157,7.5728,7.3459,7.4419,3327631.0
2020-03-26 10:00:00,8.53,8.79,8.51,8.72,2292339.0,7.4419,7.6687,7.4245,7.6077,2292339.0
2020-03-26 10:30:00,8.72,8.79,8.68,8.76,1904831.0,7.6077,7.6687,7.5728,7.6426,1904831.0
2020-03-26 11:00:00,8.76,8.83,8.73,8.82,1784831.0,7.6426,7.7036,7.6164,7.6949,1784831.0
2020-03-26 11:30:00,8.82,8.93,8.81,8.86,2195442.0,7.6949,7.7909,7.6862,7.7298,2195442.0
2020-03-26 12:00:00,8.86,8.9,8.81,8.87,986246.0,7.7298,7.7647,7.6862,7.7385,986246.0
2020-03-26 12:30:00,8.87,8.89,8.84,8.87,659333.0,7.7385,7.756,7.7124,7.7385,659333.0
2020-03-26 13:00:00,8.86,8.91,8.85,8.86,2220281.0,7.7298,7.7734,7.7211,7.7298,2220281.0
2020-03-26 13:30:00,8.86,8.92,8.82,8.89,2902145.0,7.7298,7.7822,7.6949,7.756,2902145.0
2020-03-26 14:00:00,8.9,8.93,8.87,8.91,1062193.0,7.7647,7.7909,7.7385,7.7734,1062193.0
2020-03-26 14:30:00,8.91,9.01,8.89,8.95,1128947.0,7.7734,7.8607,7.756,7.8083,1128947.0
2020-03-26 15:00:00,8.95,9.0,8.93,8.93,1727858.0,7.8083,7.8519,7.7909,7.7909,1727858.0
2020-03-26 15:30:00,8.93,9.13,8.93,9.12,5426897.0,7.7909,7.9654,7.7909,7.9566,5426897.0
2020-03-27 09:30:00,8.65,8.76,8.52,8.6,2611334.0,7.5466,7.6426,7.4332,7.503,2611334.0
2020-03-27 10:00:00,8.59,8.68,8.55,8.57,1561432.0,7.4942,7.5728,7.4593,7.4768,1561432.0
2020-03-27 10:30:00,8.58,8.62,8.54,8.62,852138.0,7.4855,7.5204,7.4506,7.5204,852138.0
2020-03-27 11:00:00,8.62,8.75,8.59,8.67,1059622.0,7.5204,7.6338,7.4942,7.564,1059622.0
2020-03-27 11:30:00,8.67,8.76,8.65,8.71,1104612.0,7.564,7.6426,7.5466,7.5989,1104612.0
2020-03-27 12:00:00,8.71,8.78,8.7,8.71,1086443.0,7.5989,7.66,7.5902,7.5989,1086443.0
2020-03-27 12:30:00,8.71,8.77,8.69,8.71,777264.0,7.5989,7.6513,7.5815,7.5989,777264.0
2020-03-27 13:00:00,8.71,8.74,8.69,8.71,1397296.0,7.5989,7.6251,7.5815,7.5989,1397296.0
2020-03-27 13:30:00,8.71,8.81,8.7,8.7,1468872.0,7.5989,7.6862,7.5902,7.5902,1468872.0
2020-03-27 14:00:00,8.71,8.72,8.62,8.66,929794.0,7.5989,7.6077,7.5204,7.5553,929794.0
2020-03-27 14:30:00,8.66,8.69,8.63,8.69,918078.0,7.5553,7.5815,7.5291,7.5815,918078.0
2020-03-27 15:00:00,8.69,8.83,8.66,8.79,2473321.0,7.5815,7.7036,7.5553,7.6687,2473321.0
2020-03-27 15:30:00,8.79,8.8,8.45,8.51,5925423.0,7.6687,7.6775,7.3721,7.4245,5925423.0
2020-03-30 09:30:00,8.41,8.55,8.35,8.39,1709748.0,7.3372,7.4593,7.2849,7.3198,1709748.0
2020-03-30 10:00:00,8.4,8.58,8.38,8.53,831014.0,7.3285,7.4855,7.311,7.4419,831014.0
2020-03-30 10:30:00,8.53,8.65,8.47,8.51,1396105.0,7.4419,7.5466,7.3896,7.4245,1396105.0
2020-03-30 11:00:00,8.51,8.65,8.5,8.58,1142374.0,7.4245,7.5466,7.4157,7.4855,1142374.0
2020-03-30 11:30:00,8.58,8.58,8.55,8.55,775520.0,7.4855,7.4855,7.4593,7.4593,775520.0
2020-03-30 12:00:00,8.56,8.56,8.5,8.55,623074.0,7.4681,7.4681,7.4157,7.4593,623074.0
2020-03-30 12:30:00,8.55,8.56,8.52,8.54,355310.0,7.4593,7.4681,7.4332,7.4506,355310.0
2020-03-30 13:00:00,8.55,8.56,8.5,8.54,437696.0,7.4593,7.4681,7.4157,7.4506,437696.0
2020-03-30 13:30:00,8.54,8.56,8.52,8.54,621079.0,7.4506,7.4681,7.4332,7.4506,621079.0
2020-03-30 14:00:00,8.53,8.55,8.49,8.54,512099.0,7.4419,7.4593,7.407,7.4506,512099.0
2020-03-30 14:30:00,8.54,8.56,8.52,8.54,456340.0,7.4506,7.4681,7.4332,7.4506,456340.0
2020-03-30 15:00:00,8.54,8.58,8.49,8.53,731980.0,7.4506,7.4855,7.407,7.4419,731980.0
2020-03-30 15:30:00,8.53,8.55,8.48,8.5,2629976.0,7.4419,7.4593,7.3983,7.4157,2629976.0
2020-03-31 09:30:00,8.48,8.52,8.35,8.39,2063080.0,7.3983,7.4332,7.2849,7.3198,2063080.0
2020-03-31 10:00:00,8.39,8.5,8.35,8.47,1375374.0,7.3198,7.4157,7.2849,7.3896,1375374.0
2020-03-31 10:30:00,8.48,8.52,8.43,8.44,799238.0,7.3983,7.4332,7.3547,7.3634,799238.0
2020-03-31 11:00:00,8.44,8.49,8.38,8.43,1054421.0,7.3634,7.407,7.311,7.3547,1054421.0
2020-03-31 11:30:00,8.42,8.43,8.36,8.4,915648.0,7.3459,7.3547,7.2936,7.3285,915648.0
2020-03-31 12:00:00,8.39,8.41,8.31,8.32,748625.0,7.3198,7.3372,7.25,7.2587,748625.0
2020-03-31 12:30:00,8.32,8.34,8.26,8.3,852299.0,7.2587,7.2761,7.2063,7.2412,852299.0
2020-03-31 13:00:00,8.3,8.34,8.23,8.27,1541754.0,7.2412,7.2761,7.1802,7.2151,1541754.0
2020-03-31 13:30:00,8.27,8.36,8.27,8.35,1294406.0,7.2151,7.2936,7.2151,7.2849,1294406.0
2020-03-31 14:00:00,8.35,8.35,8.27,8.28,627677.0,7.2849,7.2849,7.2151,7.2238,627677.0
2020-03-31 14:30:00,8.28,8.34,8.25,8.34,1839870.0,7.2238,7.2761,7.1976,7.2761,1839870.0
2020-03-31 15:00:00,8.34,8.35,8.22,8.22,905749.0,7.2761,7.2849,7.1714,7.1714,905749.0
2020-03-31 15:30:00,8.22,8.29,8.14,8.21,4629326.0,7.1714,7.2325,7.1016,7.1627,4629326.0
2020-04-01 09:30:00,7.87,8.02,7.77,7.82,2330941.0,6.8661,6.997,6.7788,6.8225,2330941.0
2020-04-01 10:00:00,7.82,7.91,7.77,7.87,1910278.0,6.8225,6.901,6.7788,6.8661,1910278.0
2020-04-01 10:30:00,7.87,7.92,7.79,7.84,1134842.0,6.8661,6.9097,6.7963,6.8399,1134842.0
2020-04-01 11:00:00,7.85,7.9,7.83,7.85,643613.0,6.8486,6.8923,6.8312,6.8486,643613.0
2020-04-01 11:30:00,7.85,7.87,7.8,7.83,675030.0,6.8486,6.8661,6.805,6.8312,675030.0
2020-04-01 12:00:00,7.83,7.86,7.79,7.8,697126.0,6.8312,6.8574,6.7963,6.805,697126.0
2020-04-01 12:30:00,7.8,7.81,7.76,7.8,584537.0,6.805,6.8137,6.7701,6.805,584537.0
2020-04-01 13:00:00,7.8,7.88,7.79,7.83,634140.0,6.805,6.8748,6.7963,6.8312,634140.0
2020-04-01 13:30:00,7.83,7.84,7.79,7.83,890341.0,6.8312,6.8399,6.7963,6.8312,890341.0
2020-04-01 14:00:00,7.84,7.87,7.82,7.83,617964.0,6.8399,6.8661,6.8225,6.8312,617964.0
2020-04-01 14:30:00,7.84,7.87,7.81,7.83,409612.0,6.8399,6.8661,6.8137,6.8312,409612.0
2020-04-01 15:00:00,7.83,7.86,7.76,7.77,743027.0,6.8312,6.8574,6.7701,6.7788,743027.0
2020-04-01 15:30:00,7.76,7.82,7.75,7.78,3430198.0,6.7701,6.8225,6.7614,6.7876,3430198.0
2020-04-02 09:30:00,7.8,7.89,7.74,7.79,689271.0,6.805,6.8835,6.7527,6.7963,689271.0
2020-04-02 10:00:00,7.79,7.82,7.77,7.8,581353.0,6.7963,6.8225,6.7788,6.805,581353.0
2020-04-02 10:30:00,7.8,7.89,7.79,7.88,973218.0,6.805,6.8835,6.7963,6.8748,973218.0
2020-04-02 11:00:00,7.88,7.94,7.88,7.92,672250.0,6.8748,6.9272,6.8748,6.9097,672250.0
2020-04-02 11:30:00,7.92,8.01,7.91,8.01,439565.0,6.9097,6.9882,6.901,6.9882,439565.0
2020-04-02 12:00:00,8.01,8.02,7.95,7.96,265167.0,6.9882,6.997,6.9359,6.9446,265167.0
2020-04-02 12:30:00,7.96,7.98,7.95,7.96,200082.0,6.9446,6.9621,6.9359,6.9446,200082.0
2020-04-02 13:00:00,7.96,7.97,7.86,7.88,247058.0,6.9446,6.9533,6.8574,6.8748,247058.0
2020-04-02 13:30:00,7.88,7.9,7.85,7.86,305959.0,6.8748,6.8923,6.8486,6.8574,305959.0
2020-04-02 14:00:00,7.86,7.86,7.74,7.83,400043.0,6.8574,6.8574,6.7527,6.8312,400043.0
2020-04-02 14:30:00,7.82,7.89,7.79,7.87,426691.0,6.8225,6.8835,6.7963,6.8661,426691.0
2020-04-02 15:00:00,7.87,7.9,7.84,7.88,359464.0,6.8661,6.8923,6.8399,6.8748,359464.0
2020-04-02 15:30:00,7.88,7.94,7.86,7.91,1013131.0,6.8748,6.9272,6.8574,6.901,1013131.0
2020-04-03 09:30:00,7.8,7.81,7.66,7.68,754871.0,6.805,6.8137,6.6829,6.7003,754871.0
2020-04-03 10:00:00,7.68,7.73,7.66,7.68,659631.0,6.7003,6.7439,6.6829,6.7003,659631.0
2020-04-03 10:30:00,7.68,7.69,7.56,7.62,904413.0,6.7003,6.7091,6.5956,6.648,904413.0
2020-04-03 11:00:00,7.62,7.67,7.59,7.62,1111001.0,6.648,6.6916,6.6218,6.648,1111001.0
2020-04-03 11:30:00,7.61,7.65,7.6,7.63,402149.0,6.6393,6.6742,6.6305,6.6567,402149.0
2020-04-03 12:00:00,7.63,7.65,7.59,7.63,1448237.0,6.6567,6.6742,6.6218,6.6567,1448237.0
2020-04-03 12:30:00,7.62,7.64,7.59,7.6,1078348.0,6.648,6.6654,6.6218,6.6305,1078348.0
2020-04-03 13:00:00,7.61,7.61,7.55,7.56,363858.0,6.6393,6.6393,6.5869,6.5956,363858.0
2020-04-03 13:30:00,7.56,7.61,7.54,7.56,501835.0,6.5956,6.6393,6.5782,6.5956,501835.0
2020-04-03 14:00:00,7.56,7.57,7.53,7.56,623163.0,6.5956,6.6044,6.5695,6.5956,623163.0
2020-04-03 14:30:00,7.56,7.56,7.49,7.54,1070089.0,6.5956,6.5956,6.5346,6.5782,1070089.0
2020-04-03 15:00:00,7.54,7.57,7.5,7.5,809810.0,6.5782,6.6044,6.5433,6.5433,809810.0
2020-04-03 15:30:00,7.51,7.57,7.46,7.56,2463964.0,6.552,6.6044,6.5084,6.5956,2463964.0
2020-04-06 09:30:00,7.86,7.99,7.8,7.98,1057218.0,6.8574,6.9708,6.805,6.9621,1057218.0
2020-04-06 10:00:00,7.98,8.05,7.95,8.03,814084.0,6.9621,7.0231,6.9359,7.0057,814084.0
2020-04-06 10:30:00,8.03,8.06,7.96,8.01,610235.0,7.0057,7.0319,6.9446,6.9882,610235.0
2020-04-06 11:00:00,8.01,8.04,7.98,8.03,402063.0,6.9882,7.0144,6.9621,7.0057,402063.0
2020-04-06 11:30:00,8.03,8.04,7.93,7.94,401862.0,7.0057,7.0144,6.9184,6.9272,401862.0
2020-04-06 12:00:00,7.94,7.97,7.93,7.97,299796.0,6.9272,6.9533,6.9184,6.9533,299796.0
2020-04-06 12:30:00,7.97,7.99,7.95,7.99,370114.0,6.9533,6.9708,6.9359,6.9708,370114.0
2020-04-06 13:00:00,7.99,8.01,7.98,8.01,494974.0,6.9708,6.9882,6.9621,6.9882,494974.0
2020-04-06 13:30:00,8.01,8.06,8.0,8.05,535385.0,6.9882,7.0319,6.9795,7.0231,535385.0
2020-04-06 14:00:00,8.05,8.06,8.01,8.02,659670.0,7.0231,7.0319,6.9882,6.997,659670.0
2020-04-06 14:30:00,8.02,8.09,8.01,8.08,551352.0,6.997,7.058,6.9882,7.0493,551352.0
2020-04-06 15:00:00,8.08,8.18,8.07,8.13,2895736.0,7.0493,7.1365,7.0406,7.0929,2895736.0
2020-04-06 15:30:00,8.14,8.28,8.13,8.27,5553430.0,7.1016,7.2238,7.0929,7.2151,5553430.0
2020-04-07 09:30:00,8.67,8.74,8.55,8.71,1938325.0,7.564,7.6251,7.4593,7.5989,1938325.0
2020-04-07 10:00:00,8.71,8.77,8.57,8.58,2727166.0,7.5989,7.6513,7.4768,7.4855,2727166.0
2020-04-07 10:30:00,8.58,8.61,8.39,8.43,1120790.0,7.4855,7.5117,7.3198,7.3547,1120790.0
2020-04-07 11:00:00,8.43,8.52,8.42,8.5,1152302.0,7.3547,7.4332,7.3459,7.4157,1152302.0
2020-04-07 11:30:00,8.5,8.57,8.49,8.54,619000.0,7.4157,7.4768,7.407,7.4506,619000.0
2020-04-07 12:00:00,8.55,8.6,8.53,8.6,705562.0,7.4593,7.503,7.4419,7.503,705562.0
2020-04-07 12:30:00,8.6,8.62,8.56,8.6,1511583.0,7.503,7.5204,7.4681,7.503,1511583.0
2020-04-07 13:00:00,8.61,8.62,8.55,8.55,606256.0,7.5117,7.5204,7.4593,7.4593,606256.0
2020-04-07 13:30:00,8.55,8.56,8.49,8.51,278625.0,7.4593,7.4681,7.407,7.4245,278625.0
2020-04-07 14:00:00,8.51,8.51,8.43,8.46,276927.0,7.4245,7.4245,7.3547,7.3808,276927.0
2020-04-07 14:30:00,8.46,8.48,8.37,8.39,327561.0,7.3808,7.3983,7.3023,7.3198,327561.0
2020-04-07 15:00:00,8.39,8.47,8.36,8.37,777426.0,7.3198,7.3896,7.2936,7.3023,777426.0
2020-04-07 15:30:00,8.37,8.47,8.35,8.39,1761031.0,7.3023,7.3896,7.2849,7.3198,1761031.0
2020-04-08 09:30:00,8.41,8.43,8.25,8.26,495523.0,7.3372,7.3547,7.1976,7.2063,495523.0
2020-04-08 10:00:00,8.27,8.29,8.22,8.25,1240472.0,7.2151,7.2325,7.1714,7.1976,1240472.0
2020-04-08 10:30:00,8.25,8.25,8.19,8.22,1145262.0,7.1976,7.1976,7.1453,7.1714,1145262.0
2020-04-08 11:00:00,8.22,8.39,8.21,8.38,1225510.0,7.1714,7.3198,7.1627,7.311,1225510.0
2020-04-08 11:30:00,8.38,8.48,8.38,8.45,703338.0,7.311,7.3983,7.311,7.3721,703338.0
2020-04-08 12:00:00,8.45,8.46,8.4,8.41,311379.0,7.3721,7.3808,7.3285,7.3372,311379.0
2020-04-08 12:30:00,8.41,8.47,8.39,8.41,385989.0,7.3372,7.3896,7.3198,7.3372,385989.0
2020-04-08 13:00:00,8.41,8.45,8.36,8.44,475011.0,7.3372,7.3721,7.2936,7.3634,475011.0
2020-04-08 13:30:00,8.45,8.45,8.39,8.43,624284.0,7.3721,7.3721,7.3198,7.3547,624284.0
2020-04-08 14:00:00,8.43,8.48,8.41,8.46,527228.0,7.3547,7.3983,7.3372,7.3808,527228.0
2020-04-08 14:30:00,8.46,8.52,8.46,8.48,784132.0,7.3808,7.4332,7.3808,7.3983,784132.0
2020-04-08 15:00:00,8.49,8.51,8.41,8.44,1569605.0,7.407,7.4245,7.3372,7.3634,1569605.0
2020-04-08 15:30:00,8.44,8.52,8.41,8.5,3039774.0,7.3634,7.4332,7.3372,7.4157,3039774.0
2020-04-09 09:30:00,8.55,8.65,8.49,8.64,1516656.0,7.4593,7.5466,7.407,7.5379,1516656.0
2020-04-09 10:00:00,8.63,8.67,8.47,8.57,915138.0,7.5291,7.564,7.3896,7.4768,915138.0
2020-04-09 10:30:00,8.57,8.65,8.54,8.61,603519.0,7.4768,7.5466,7.4506,7.5117,603519.0
2020-04-09 11:00:00,8.61,8.65,8.56,8.64,601338.0,7.5117,7.5466,7.4681,7.5379,601338.0
2020-04-09 11:30:00,8.64,8.68,8.58,8.59,618672.0,7.5379,7.5728,7.4855,7.4942,618672.0
2020-04-09 12:00:00,8.59,8.61,8.55,8.58,446699.0,7.4942,7.5117,7.4593,7.4855,446699.0
2020-04-09 12:30:00,8.58,8.61,8.55,8.6,446184.0,7.4855,7.5117,7.4593,7.503,446184.0
2020-04-09 13:00:00,8.6,8.61,8.56,8.59,412875.0,7.503,7.5117,7.4681,7.4942,412875.0
2020-04-09 13:30:00,8.59,8.61,8.56,8.59,423616.0,7.4942,7.5117,7.4681,7.4942,423616.0
2020-04-09 14:00:00,8.59,8.59,8.52,8.55,604787.0,7.4942,7.4942,7.4332,7.4593,604787.0
2020-04-09 14:30:00,8.54,8.58,8.47,8.52,584241.0,7.4506,7.4855,7.3896,7.4332,584241.0
2020-04-09 15:00:00,8.51,8.56,8.49,8.56,606625.0,7.4245,7.4681,7.407,7.4681,606625.0
2020-04-09 15:30:00,8.56,8.58,8.5,8.53,1534774.0,7.4681,7.4855,7.4157,7.4419,1534774.0
2020-04-13 09:30:00,8.5,8.55,8.4,8.41,719266.0,7.4157,7.4593,7.3285,7.3372,719266.0
2020-04-13 10:00:00,8.41,8.44,8.35,8.37,495771.0,7.3372,7.3634,7.2849,7.3023,495771.0
2020-04-13 10:30:00,8.37,8.39,8.32,8.35,446965.0,7.3023,7.3198,7.2587,7.2849,446965.0
2020-04-13 11:00:00,8.35,8.44,8.32,8.43,523214.0,7.2849,7.3634,7.2587,7.3547,523214.0
2020-04-13 11:30:00,8.43,8.48,8.4,8.47,223786.0,7.3547,7.3983,7.3285,7.3896,223786.0
2020-04-13 12:00:00,8.47,8.52,8.46,8.48,235058.0,7.3896,7.4332,7.3808,7.3983,235058.0
2020-04-13 12:30:00,8.49,8.49,8.45,8.46,177177.0,7.407,7.407,7.3721,7.3808,177177.0
2020-04-13 13:00:00,8.46,8.47,8.43,8.44,123831.0,7.3808,7.3896,7.3547,7.3634,123831.0
2020-04-13 13:30:00,8.44,8.49,8.43,8.47,192271.0,7.3634,7.407,7.3547,7.3896,192271.0
2020-04-13 14:00:00,8.48,8.49,8.44,8.46,252084.0,7.3983,7.407,7.3634,7.3808,252084.0
2020-04-13 14:30:00,8.46,8.48,8.42,8.43,254708.0,7.3808,7.3983,7.3459,7.3547,254708.0
2020-04-13 15:00:00,8.43,8.47,8.39,8.46,337873.0,7.3547,7.3896,7.3198,7.3808,337873.0
2020-04-13 15:30:00,8.46,8.51,8.45,8.5,888480.0,7.3808,7.4245,7.3721,7.4157,888480.0
2020-04-14 09:30:00,8.59,8.75,8.55,8.71,503099.0,7.4942,7.6338,7.4593,7.5989,503099.0
2020-04-14 10:00:00,8.71,8.71,8.61,8.63,331444.0,7.5989,7.5989,7.5117,7.5291,331444.0
2020-04-14 10:30:00,8.63,8.65,8.56,8.57,566999.0,7.5291,7.5466,7.4681,7.4768,566999.0
2020-04-14 11:00:00,8.58,8.59,8.49,8.53,575177.0,7.4855,7.4942,7.407,7.4419,575177.0
2020-04-14 11:30:00,8.53,8.54,8.47,8.49,526153.0,7.4419,7.4506,7.3896,7.407,526153.0
2020-04-14 12:00:00,8.5,8.57,8.49,8.57,330869.0,7.4157,7.4768,7.407,7.4768,330869.0
2020-04-14 12:30:00,8.57,8.61,8.52,8.55,318833.0,7.4768,7.5117,7.4332,7.4593,318833.0
2020-04-14 13:00:00,8.55,8.57,8.54,8.55,237504.0,7.4593,7.4768,7.4506,7.4593,237504.0
2020-04-14 13:30:00,8.55,8.65,8.54,8.65,609319.0,7.4593,7.5466,7.4506,7.5466,609319.0
2020-04-14 14:00:00,8.64,8.66,8.61,8.63,698226.0,7.5379,7.5553,7.5117,7.5291,698226.0
2020-04-14 14:30:00,8.63,8.66,8.62,8.66,308841.0,7.5291,7.5553,7.5204,7.5553,308841.0
2020-04-14 15:00:00,8.65,8.66,8.61,8.63,479132.0,7.5466,7.5553,7.5117,7.5291,479132.0
2020-04-14 15:30:00,8.62,8.68,8.62,8.67,1488408.0,7.5204,7.5728,7.5204,7.564,1488408.0
2020-04-15 09:30:00,8.28,8.44,8.25,8.39,609017.0,7.2238,7.3634,7.1976,7.3198,609017.0
2020-04-15 10:00:00,8.39,8.46,8.37,8.39,590274.0,7.3198,7.3808,7.3023,7.3198,590274.0
2020-04-15 10:30:00,8.39,8.42,8.3,8.34,672408.0,7.3198,7.3459,7.2412,7.2761,672408.0
2020-04-15 11:00:00,8.34,8.36,8.31,8.35,910777.0,7.2761,7.2936,7.25,7.2849,910777.0
2020-04-15 11:30:00,8.35,8.39,8.27,8.28,521266.0,7.2849,7.3198,7.2151,7.2238,521266.0
2020-04-15 12:00:00,8.28,8.31,8.27,8.3,567350.0,7.2238,7.25,7.2151,7.2412,567350.0
2020-04-15 12:30:00,8.3,8.36,8.29,8.34,546263.0,7.2412,7.2936,7.2325,7.2761,546263.0
2020-04-15 13:00:00,8.34,8.38,8.33,8.35,263298.0,7.2761,7.311,7.2674,7.2849,263298.0
2020-04-15 13:30:00,8.35,8.36,8.31,8.32,310729.0,7.2849,7.2936,7.25,7.2587,310729.0
2020-04-15 14:00:00,8.32,8.39,8.32,8.39,357836.0,7.2587,7.3198,7.2587,7.3198,357836.0
2020-04-15 14:30:00,8.39,8.42,8.37,8.4,387121.0,7.3198,7.3459,7.3023,7.3285,387121.0
2020-04-15 15:00:00,8.39,8.4,8.33,8.34,473372.0,7.3198,7.3285,7.2674,7.2761,473372.0
2020-04-15 15:30:00,8.34,8.38,8.31,8.34,1066454.0,7.2761,7.311,7.25,7.2761,1066454.0
2020-04-16 09:30:00,8.3,8.32,8.19,8.19,1049677.0,7.2412,7.2587,7.1453,7.1453,1049677.0
2020-04-16 10:00:00,8.19,8.19,8.09,8.17,777876.0,7.1453,7.1453,7.058,7.1278,777876.0
2020-04-16 10:30:00,8.17,8.17,8.09,8.17,970361.0,7.1278,7.1278,7.058,7.1278,970361.0
2020-04-16 11:00:00,8.17,8.24,8.16,8.22,603299.0,7.1278,7.1889,7.1191,7.1714,603299.0
2020-04-16 11:30:00,8.22,8.23,8.17,8.23,512842.0,7.1714,7.1802,7.1278,7.1802,512842.0
2020-04-16 12:00:00,8.23,8.23,8.15,8.18,350250.0,7.1802,7.1802,7.1104,7.1365,350250.0
2020-04-16 12:30:00,8.18,8.19,8.12,8.18,226165.0,7.1365,7.1453,7.0842,7.1365,226165.0
2020-04-16 13:00:00,8.19,8.25,8.18,8.25,364387.0,7.1453,7.1976,7.1365,7.1976,364387.0
2020-04-16 13:30:00,8.24,8.26,8.22,8.26,260102.0,7.1889,7.2063,7.1714,7.2063,260102.0
2020-04-16 14:00:00,8.26,8.26,8.2,8.24,466602.0,7.2063,7.2063,7.154,7.1889,466602.0
2020-04-16 14:30:00,8.23,8.25,8.22,8.24,436626.0,7.1802,7.1976,7.1714,7.1889,436626.0
2020-04-16 15:00:00,8.23,8.24,8.2,8.24,465058.0,7.1802,7.1889,7.154,7.1889,465058.0
2020-04-16 15:30:00,8.24,8.27,8.17,8.23,2618241.0,7.1889,7.2151,7.1278,7.1802,2618241.0
2020-04-17 09:30:00,8.45,8.51,8.39,8.49,1865620.0,7.3721,7.4245,7.3198,7.407,1865620.0
2020-04-17 10:00:00,8.49,8.5,8.39,8.43,2345765.0,7.407,7.4157,7.3198,7.3547,2345765.0
2020-04-17 10:30:00,8.43,8.44,8.4,8.43,977160.0,7.3547,7.3634,7.3285,7.3547,977160.0
2020-04-17 11:00:00,8.42,8.48,8.42,8.46,1089789.0,7.3459,7.3983,7.3459,7.3808,1089789.0
2020-04-17 11:30:00,8.46,8.51,8.46,8.49,694275.0,7.3808,7.4245,7.3808,7.407,694275.0
2020-04-17 12:00:00,8.49,8.5,8.46,8.49,635151.0,7.407,7.4157,7.3808,7.407,635151.0
2020-04-17 12:30:00,8.49,8.51,8.47,8.49,959803.0,7.407,7.4245,7.3896,7.407,959803.0
2020-04-17 13:00:00,8.49,8.54,8.47,8.53,709956.0,7.407,7.4506,7.3896,7.4419,709956.0
2020-04-17 13:30:00,8.53,8.54,8.52,8.54,478383.0,7.4419,7.4506,7.4332,7.4506,478383.0
2020-04-17 14:00:00,8.54,8.54,8.49,8.51,390423.0,7.4506,7.4506,7.407,7.4245,390423.0
2020-04-17 14:30:00,8.51,8.53,8.47,8.52,351317.0,7.4245,7.4419,7.3896,7.4332,351317.0
2020-04-17 15:00:00,8.52,8.54,8.5,8.54,694910.0,7.4332,7.4506,7.4157,7.4506,694910.0
2020-04-17 15:30:00,8.54,8.59,8.52,8.58,2746226.0,7.4506,7.4942,7.4332,7.4855,2746226.0
2020-04-20 09:30:00,8.47,8.5,8.34,8.43,784516.0,7.3896,7.4157,7.2761,7.3547,784516.0
2020-04-20 10:00:00,8.43,8.43,8.35,8.42,466058.0,7.3547,7.3547,7.2849,7.3459,466058.0
2020-04-20 10:30:00,8.42,8.55,8.41,8.55,1173830.0,7.3459,7.4593,7.3372,7.4593,1173830.0
2020-04-20 11:00:00,8.55,8.64,8.53,8.62,839681.0,7.4593,7.5379,7.4419,7.5204,839681.0
2020-04-20 11:30:00,8.62,8.67,8.58,8.65,596167.0,7.5204,7.564,7.4855,7.5466,596167.0
2020-04-20 12:00:00,8.66,8.68,8.62,8.67,511743.0,7.5553,7.5728,7.5204,7.564,511743.0
2020-04-20 12:30:00,8.67,8.73,8.66,8.68,436172.0,7.564,7.6164,7.5553,7.5728,436172.0
2020-04-20 13:00:00,8.68,8.71,8.64,8.65,661695.0,7.5728,7.5989,7.5379,7.5466,661695.0
2020-04-20 13:30:00,8.64,8.7,8.63,8.69,435619.0,7.5379,7.5902,7.5291,7.5815,435619.0
2020-04-20 14:00:00,8.69,8.71,8.58,8.58,627192.0,7.5815,7.5989,7.4855,7.4855,627192.0
2020-04-20 14:30:00,8.58,8.61,8.49,8.53,717020.0,7.4855,7.5117,7.407,7.4419,717020.0
2020-04-20 15:00:00,8.53,8.58,8.49,8.58,411927.0,7.4419,7.4855,7.407,7.4855,411927.0
2020-04-20 15:30:00,8.58,8.61,8.51,8.51,1098548.0,7.4855,7.5117,7.4245,7.4245,1098548.0
2020-04-21 09:30:00,8.29,8.34,8.1,8.34,1055495.0,7.2325,7.2761,7.0668,7.2761,1055495.0
2020-04-21 10:00:00,8.34,8.4,8.32,8.39,636629.0,7.2761,7.3285,7.2587,7.3198,636629.0
2020-04-21 10:30:00,8.39,8.43,8.27,8.3,650352.0,7.3198,7.3547,7.2151,7.2412,650352.0
2020-04-21 11:00:00,8.3,8.33,8.23,8.23,434376.0,7.2412,7.2674,7.1802,7.1802,434376.0
2020-04-21 11:30:00,8.24,8.29,8.22,8.27,619466.0,7.1889,7.2325,7.1714,7.2151,619466.0
2020-04-21 12:00:00,8.27,8.31,8.26,8.29,345979.0,7.2151,7.25,7.2063,7.2325,345979.0
2020-04-21 12:30:00,8.29,8.3,8.27,8.29,231634.0,7.2325,7.2412,7.2151,7.2325,231634.0
2020-04-21 13:00:00,8.29,8.33,8.29,8.32,323679.0,7.2325,7.2674,7.2325,7.2587,323679.0
2020-04-21 13:30:00,8.32,8.34,8.29,8.32,291224.0,7.2587,7.2761,7.2325,7.2587,291224.0
2020-04-21 14:00:00,8.32,8.37,8.3,8.35,417225.0,7.2587,7.3023,7.2412,7.2849,417225.0
2020-04-21 14:30:00,8.35,8.36,8.22,8.25,793399.0,7.2849,7.2936,7.1714,7.1976,793399.0
2020-04-21 15:00:00,8.25,8.3,8.23,8.3,1072189.0,7.1976,7.2412,7.1802,7.2412,1072189.0
2020-04-21 15:30:00,8.29,8.31,8.23,8.23,2197807.0,7.2325,7.25,7.1802,7.1802,2197807.0
2020-04-22 09:30:00,8.38,8.5,8.35,8.45,1465553.0,7.311,7.4157,7.2849,7.3721,1465553.0
2020-04-22 10:00:00,8.46,8.47,8.38,8.39,1703482.0,7.3808,7.3896,7.311,7.3198,1703482.0
2020-04-22 10:30:00,8.38,8.42,8.34,8.36,378686.0,7.311,7.3459,7.2761,7.2936,378686.0
2020-04-22 11:00:00,8.36,8.45,8.34,8.45,390661.0,7.2936,7.3721,7.2761,7.3721,390661.0
2020-04-22 11:30:00,8.45,8.5,8.43,8.48,324330.0,7.3721,7.4157,7.3547,7.3983,324330.0
2020-04-22 12:00:00,8.48,8.52,8.47,8.5,782783.0,7.3983,7.4332,7.3896,7.4157,782783.0
2020-04-22 12:30:00,8.5,8.52,8.47,8.49,467107.0,7.4157,7.4332,7.3896,7.407,467107.0
2020-04-22 13:00:00,8.49,8.5,8.48,8.49,212860.0,7.407,7.4157,7.3983,7.407,212860.0
2020-04-22 13:30:00,8.49,8.53,8.49,8.52,308437.0,7.407,7.4419,7.407,7.4332,308437.0
2020-04-22 14:00:00,8.51,8.53,8.5,8.52,280838.0,7.4245,7.4419,7.4157,7.4332,280838.0
2020-04-22 14:30:00,8.52,8.56,8.52,8.54,346788.0,7.4332,7.4681,7.4332,7.4506,346788.0
2020-04-22 15:00:00,8.54,8.56,8.53,8.55,336454.0,7.4506,7.4681,7.4419,7.4593,336454.0
2020-04-22 15:30:00,8.55,8.59,8.54,8.55,1601972.0,7.4593,7.4942,7.4506,7.4593,1601972.0
2020-04-23 09:30:00,8.89,8.99,8.86,8.87,1896054.0,7.756,7.8432,7.7298,7.7385,1896054.0
2020-04-23 10:00:00,8.87,8.92,8.81,8.85,989210.0,7.7385,7.7822,7.6862,7.7211,989210.0
2020-04-23 10:30:00,8.85,8.91,8.84,8.86,829112.0,7.7211,7.7734,7.7124,7.7298,829112.0
2020-04-23 11:00:00,8.86,8.87,8.81,8.83,615754.0,7.7298,7.7385,7.6862,7.7036,615754.0
2020-04-23 11:30:00,8.83,8.83,8.78,8.8,635973.0,7.7036,7.7036,7.66,7.6775,635973.0
2020-04-23 12:00:00,8.8,8.87,8.8,8.87,442499.0,7.6775,7.7385,7.6775,7.7385,442499.0
2020-04-23 12:30:00,8.87,8.9,8.76,8.82,1085798.0,7.7385,7.7647,7.6426,7.6949,1085798.0
2020-04-23 13:00:00,8.82,8.84,8.8,8.83,510070.0,7.6949,7.7124,7.6775,7.7036,510070.0
2020-04-23 13:30:00,8.83,8.85,8.76,8.79,511737.0,7.7036,7.7211,7.6426,7.6687,511737.0
2020-04-23 14:00:00,8.79,8.81,8.75,8.81,339326.0,7.6687,7.6862,7.6338,7.6862,339326.0
2020-04-23 14:30:00,8.8,8.84,8.75,8.8,442905.0,7.6775,7.7124,7.6338,7.6775,442905.0
2020-04-23 15:00:00,8.8,8.82,8.75,8.78,463379.0,7.6775,7.6949,7.6338,7.66,463379.0
2020-04-23 15:30:00,8.78,8.81,8.75,8.79,1892920.0,7.66,7.6862,7.6338,7.6687,1892920.0
2020-04-24 09:30:00,8.73,8.8,8.65,8.66,1038282.0,7.6164,7.6775,7.5466,7.5553,1038282.0
2020-04-24 10:00:00,8.66,8.69,8.62,8.63,580196.0,7.5553,7.5815,7.5204,7.5291,580196.0
2020-04-24 10:30:00,8.63,8.65,8.61,8.63,405992.0,7.5291,7.5466,7.5117,7.5291,405992.0
2020-04-24 11:00:00,8.63,8.65,8.6,8.63,406880.0,7.5291,7.5466,7.503,7.5291,406880.0
2020-04-24 11:30:00,8.63,8.68,8.62,8.67,385604.0,7.5291,7.5728,7.5204,7.564,385604.0
2020-04-24 12:00:00,8.67,8.69,8.64,8.69,289681.0,7.564,7.5815,7.5379,7.5815,289681.0
2020-04-24 12:30:00,8.69,8.72,8.68,8.71,397204.0,7.5815,7.6077,7.5728,7.5989,397204.0
2020-04-24 13:00:00,8.71,8.73,8.69,8.73,376587.0,7.5989,7.6164,7.5815,7.6164,376587.0
2020-04-24 13:30:00,8.73,8.77,8.71,8.77,332789.0,7.6164,7.6513,7.5989,7.6513,332789.0
2020-04-24 14:00:00,8.77,8.78,8.75,8.78,436494.0,7.6513,7.66,7.6338,7.66,436494.0
2020-04-24 14:30:00,8.78,8.81,8.76,8.8,502096.0,7.66,7.6862,7.6426,7.6775,502096.0
2020-04-24 15:00:00,8.79,8.8,8.74,8.79,703371.0,7.6687,7.6775,7.6251,7.6687,703371.0
2020-04-24 15:30:00,8.79,8.81,8.75,8.77,1649930.0,7.6687,7.6862,7.6338,7.6513,1649930.0
2020-04-27 09:30:00,8.88,8.9,8.83,8.89,446801.0,7.7473,7.7647,7.7036,7.756,446801.0
2020-04-27 10:00:00,8.89,8.89,8.81,8.83,388260.0,7.756,7.756,7.6862,7.7036,388260.0
2020-04-27 10:30:00,8.83,8.85,8.79,8.79,211599.0,7.7036,7.7211,7.6687,7.6687,211599.0
2020-04-27 11:00:00,8.8,8.85,8.79,8.84,243062.0,7.6775,7.7211,7.6687,7.7124,243062.0
2020-04-27 11:30:00,8.84,8.85,8.81,8.82,218969.0,7.7124,7.7211,7.6862,7.6949,218969.0
2020-04-27 12:00:00,8.83,8.86,8.81,8.85,248896.0,7.7036,7.7298,7.6862,7.7211,248896.0
2020-04-27 12:30:00,8.85,8.86,8.83,8.86,229908.0,7.7211,7.7298,7.7036,7.7298,229908.0
2020-04-27 13:00:00,8.86,8.86,8.81,8.82,205466.0,7.7298,7.7298,7.6862,7.6949,205466.0
2020-04-27 13:30:00,8.81,8.82,8.8,8.82,304377.0,7.6862,7.6949,7.6775,7.6949,304377.0
2020-04-27 14:00:00,8.82,8.86,8.81,8.86,277686.0,7.6949,7.7298,7.6862,7.7298,277686.0
2020-04-27 14:30:00,8.85,8.87,8.85,8.86,142404.0,7.7211,7.7385,7.7211,7.7298,142404.0
2020-04-27 15:00:00,8.87,8.89,8.86,8.89,290347.0,7.7385,7.756,7.7298,7.756,290347.0
2020-04-27 15:30:00,8.89,8.95,8.88,8.93,1629679.0,7.756,7.8083,7.7473,7.7909,1629679.0
2020-04-28 09:30:00,8.9,8.93,8.82,8.83,1297054.0,7.7647,7.7909,7.6949,7.7036,1297054.0
2020-04-28 10:00:00,8.83,8.86,8.79,8.82,464950.0,7.7036,7.7298,7.6687,7.6949,464950.0
2020-04-28 10:30:00,8.81,8.82,8.68,8.7,521958.0,7.6862,7.6949,7.5728,7.5902,521958.0
2020-04-28 11:00:00,8.7,8.8,8.69,8.79,524176.0,7.5902,7.6775,7.5815,7.6687,524176.0
2020-04-28 11:30:00,8.79,8.81,8.76,8.77,511830.0,7.6687,7.6862,7.6426,7.6513,511830.0
2020-04-28 12:00:00,8.76,8.79,8.75,8.77,289187.0,7.6426,7.6687,7.6338,7.6513,289187.0
2020-04-28 12:30:00,8.77,8.81,8.75,8.81,237140.0,7.6513,7.6862,7.6338,7.6862,237140.0
2020-04-28 13:00:00,8.8,8.83,8.8,8.83,209325.0,7.6775,7.7036,7.6775,7.7036,209325.0
2020-04-28 13:30:00,8.83,8.84,8.81,8.82,300582.0,7.7036,7.7124,7.6862,7.6949,300582.0
2020-04-28 14:00:00,8.82,8.84,8.8,8.82,607247.0,7.6949,7.7124,7.6775,7.6949,607247.0
2020-04-28 14:30:00,8.82,8.82,8.78,8.78,422352.0,7.6949,7.6949,7.66,7.66,422352.0
2020-04-28 15:00:00,8.78,8.8,8.76,8.76,620931.0,7.66,7.6775,7.6426,7.6426,620931.0
2020-04-28 15:30:00,8.76,8.81,8.73,8.8,2703882.0,7.6426,7.6862,7.6164,7.6775,2703882.0
2020-04-29 09:30:00,9.01,9.19,9.0,9.18,1183051.0,7.8607,8.0177,7.8519,8.009,1183051.0
2020-04-29 10:00:00,9.18,9.27,9.14,9.26,1019731.0,8.009,8.0875,7.9741,8.0788,1019731.0
2020-04-29 10:30:00,9.27,9.31,9.26,9.29,938983.0,8.0875,8.1224,8.0788,8.105,938983.0
2020-04-29 11:00:00,9.29,9.32,9.26,9.3,523807.0,8.105,8.1311,8.0788,8.1137,523807.0
2020-04-29 11:30:00,9.3,9.32,9.27,9.3,651458.0,8.1137,8.1311,8.0875,8.1137,651458.0
2020-04-29 12:00:00,9.3,9.34,9.29,9.34,444495.0,8.1137,8.1486,8.105,8.1486,444495.0
2020-04-29 12:30:00,9.34,9.36,9.31,9.35,792750.0,8.1486,8.166,8.1224,8.1573,792750.0
2020-04-29 13:00:00,9.35,9.39,9.34,9.39,1124611.0,8.1573,8.1922,8.1486,8.1922,1124611.0
2020-04-29 13:30:00,9.39,9.4,9.36,9.37,1327818.0,8.1922,8.2009,8.166,8.1747,1327818.0
2020-04-29 14:00:00,9.37,9.42,9.36,9.4,1108349.0,8.1747,8.2184,8.166,8.2009,1108349.0
2020-04-29 14:30:00,9.39,9.42,9.36,9.41,1185388.0,8.1922,8.2184,8.166,8.2096,1185388.0
2020-04-29 15:00:00,9.41,9.44,9.4,9.43,1930283.0,8.2096,8.2358,8.2009,8.2271,1930283.0
2020-04-29 15:30:00,9.43,9.5,9.42,9.49,7443563.0,8.2271,8.2882,8.2184,8.2794,7443563.0
2020-04-30 09:30:00,9.47,9.51,9.32,9.32,1256053.0,8.262,8.2969,8.1311,8.1311,1256053.0
2020-04-30 10:00:00,9.32,9.35,9.24,9.26,1876681.0,8.1311,8.1573,8.0613,8.0788,1876681.0
2020-04-30 10:30:00,9.26,9.26,9.16,9.17,1247791.0,8.0788,8.0788,7.9915,8.0003,1247791.0
2020-04-30 11:00:00,9.18,9.21,9.16,9.18,1063826.0,8.009,8.0352,7.9915,8.009,1063826.0
2020-04-30 11:30:00,9.17,9.21,9.11,9.13,603008.0,8.0003,8.0352,7.9479,7.9654,603008.0
2020-04-30 12:00:00,9.13,9.14,9.1,9.13,402167.0,7.9654,7.9741,7.9392,7.9654,402167.0
2020-04-30 12:30:00,9.13,9.23,9.12,9.23,484661.0,7.9654,8.0526,7.9566,8.0526,484661.0
2020-04-30 13:00:00,9.22,9.25,9.2,9.22,618962.0,8.0439,8.0701,8.0264,8.0439,618962.0
2020-04-30 13:30:00,9.22,9.24,9.2,9.22,295591.0,8.0439,8.0613,8.0264,8.0439,295591.0
2020-04-30 14:00:00,9.21,9.25,9.19,9.22,541917.0,8.0352,8.0701,8.0177,8.0439,541917.0
2020-04-30 14:30:00,9.23,9.24,9.17,9.19,727266.0,8.0526,8.0613,8.0003,8.0177,727266.0
2020-04-30 15:00:00,9.19,9.26,9.18,9.23,611748.0,8.0177,8.0788,8.009,8.0526,611748.0
2020-04-30 15:30:00,9.22,9.27,9.19,9.22,1999509.0,8.0439,8.0875,8.0177,8.0439,1999509.0
2020-05-01 09:30:00,9.08,9.1,9.0,9.06,388730.0,7.9217,7.9392,7.8519,7.9043,388730.0
2020-05-01 10:00:00,9.07,9.12,9.04,9.09,295118.0,7.913,7.9566,7.8868,7.9305,295118.0
2020-05-01 10:30:00,9.08,9.12,9.05,9.08,225012.0,7.9217,7.9566,7.8956,7.9217,225012.0
2020-05-01 11:00:00,9.08,9.1,9.04,9.05,632307.0,7.9217,7.9392,7.8868,7.8956,632307.0
2020-05-01 11:30:00,9.05,9.07,9.02,9.02,323621.0,7.8956,7.913,7.8694,7.8694,323621.0
2020-05-01 12:00:00,9.02,9.06,9.0,9.04,426731.0,7.8694,7.9043,7.8519,7.8868,426731.0
2020-05-01 12:30:00,9.04,9.05,9.01,9.04,283981.0,7.8868,7.8956,7.8607,7.8868,283981.0
2020-05-01 13:00:00,9.04,9.05,8.97,8.99,241267.0,7.8868,7.8956,7.8258,7.8432,241267.0
2020-05-01 13:30:00,9.0,9.0,8.96,8.99,191110.0,7.8519,7.8519,7.817,7.8432,191110.0
2020-05-01 14:00:00,8.98,9.01,8.96,9.0,245286.0,7.8345,7.8607,7.817,7.8519,245286.0
2020-05-01 14:30:00,9.0,9.03,8.99,9.03,253505.0,7.8519,7.8781,7.8432,7.8781,253505.0
2020-05-01 15:00:00,9.02,9.08,9.02,9.05,358315.0,7.8694,7.9217,7.8694,7.8956,358315.0
2020-05-01 15:30:00,9.05,9.09,9.04,9.07,1516904.0,7.8956,7.9305,7.8868,7.913,1516904.0
2020-05-04 09:30:00,8.99,8.99,8.89,8.95,645172.0,7.8432,7.8432,7.756,7.8083,645172.0
2020-05-04 10:00:00,8.95,8.97,8.89,8.9,497113.0,7.8083,7.8258,7.756,7.7647,497113.0
2020-05-04 10:30:00,8.9,8.9,8.83,8.84,458539.0,7.7647,7.7647,7.7036,7.7124,458539.0
2020-05-04 11:00:00,8.84,8.88,8.83,8.86,560724.0,7.7124,7.7473,7.7036,7.7298,560724.0
2020-05-04 11:30:00,8.86,8.89,8.85,8.86,367889.0,7.7298,7.756,7.7211,7.7298,367889.0
2020-05-04 12:00:00,8.86,8.87,8.84,8.85,325827.0,7.7298,7.7385,7.7124,7.7211,325827.0
2020-05-04 12:30:00,8.84,8.86,8.81,8.83,379487.0,7.7124,7.7298,7.6862,7.7036,379487.0
2020-05-04 13:00:00,8.83,8.84,8.8,8.82,329624.0,7.7036,7.7124,7.6775,7.6949,329624.0
2020-05-04 13:30:00,8.82,8.83,8.8,8.83,292171.0,7.6949,7.7036,7.6775,7.7036,292171.0
2020-05-04 14:00:00,8.82,8.83,8.8,8.8,315875.0,7.6949,7.7036,7.6775,7.6775,315875.0
2020-05-04 14:30:00,8.8,8.86,8.8,8.86,318222.0,7.6775,7.7298,7.6775,7.7298,318222.0
2020-05-04 15:00:00,8.86,8.91,8.85,8.91,395763.0,7.7298,7.7734,7.7211,7.7734,395763.0
2020-05-04 15:30:00,8.91,8.95,8.9,8.94,867563.0,7.7734,7.8083,7.7647,7.7996,867563.0
2020-05-05 09:30:00,9.11,9.14,9.07,9.12,772449.0,7.9479,7.9741,7.913,7.9566,772449.0
2020-05-05 10:00:00,9.12,9.12,9.0,9.02,485304.0,7.9566,7.9566,7.8519,7.8694,485304.0
2020-05-05 10:30:00,9.02,9.03,8.99,9.0,310094.0,7.8694,7.8781,7.8432,7.8519,310094.0
2020-05-05 11:00:00,9.0,9.02,8.98,9.01,276654.0,7.8519,7.8694,7.8345,7.8607,276654.0
2020-05-05 11:30:00,9.0,9.02,8.99,9.02,192986.0,7.8519,7.8694,7.8432,7.8694,192986.0
2020-05-05 12:00:00,9.02,9.02,8.96,8.97,284924.0,7.8694,7.8694,7.817,7.8258,284924.0
2020-05-05 12:30:00,8.97,8.99,8.93,8.94,368000.0,7.8258,7.8432,7.7909,7.7996,368000.0
2020-05-05 13:00:00,8.95,8.98,8.94,8.96,241320.0,7.8083,7.8345,7.7996,7.817,241320.0
2020-05-05 13:30:00,8.97,8.98,8.95,8.97,114638.0,7.8258,7.8345,7.8083,7.8258,114638.0
2020-05-05 14:00:00,8.97,9.0,8.97,9.0,129704.0,7.8258,7.8519,7.8258,7.8519,129704.0
2020-05-05 14:30:00,9.0,9.01,8.96,9.01,224087.0,7.8519,7.8607,7.817,7.8607,224087.0
2020-05-05 15:00:00,9.01,9.01,8.93,8.95,283270.0,7.8607,7.8607,7.7909,7.8083,283270.0
2020-05-05 15:30:00,8.95,8.95,8.89,8.92,1113462.0,7.8083,7.8083,7.756,7.7822,1113462.0
2020-05-06 09:30:00,8.9,8.91,8.79,8.8,747145.0,7.7647,7.7734,7.6687,7.6775,747145.0
2020-05-06 10:00:00,8.81,8.83,8.74,8.83,343576.0,7.6862,7.7036,7.6251,7.7036,343576.0
2020-05-06 10:30:00,8.83,8.86,8.81,8.83,237017.0,7.7036,7.7298,7.6862,7.7036,237017.0
2020-05-06 11:00:00,8.84,8.85,8.79,8.82,322346.0,7.7124,7.7211,7.6687,7.6949,322346.0
2020-05-06 11:30:00,8.81,8.84,8.79,8.83,224611.0,7.6862,7.7124,7.6687,7.7036,224611.0
2020-05-06 12:00:00,8.82,8.85,8.81,8.85,185694.0,7.6949,7.7211,7.6862,7.7211,185694.0
2020-05-06 12:30:00,8.85,8.87,8.84,8.85,216649.0,7.7211,7.7385,7.7124,7.7211,216649.0
2020-05-06 13:00:00,8.85,8.88,8.83,8.87,239777.0,7.7211,7.7473,7.7036,7.7385,239777.0
2020-05-06 13:30:00,8.87,8.89,8.86,8.88,265127.0,7.7385,7.756,7.7298,7.7473,265127.0
2020-05-06 14:00:00,8.89,8.89,8.86,8.88,261878.0,7.756,7.756,7.7298,7.7473,261878.0
2020-05-06 14:30:00,8.87,8.93,8.87,8.92,286789.0,7.7385,7.7909,7.7385,7.7822,286789.0
2020-05-06 15:00:00,8.92,8.94,8.9,8.91,278546.0,7.7822,7.7996,7.7647,7.7734,278546.0
2020-05-06 15:30:00,8.9,8.91,8.86,8.87,1089442.0,7.7647,7.7734,7.7298,7.7385,1089442.0
2020-05-07 09:30:00,8.99,9.02,8.91,9.01,716290.0,7.8432,7.8694,7.7734,7.8607,716290.0
2020-05-07 10:00:00,9.0,9.01,8.95,8.97,350690.0,7.8519,7.8607,7.8083,7.8258,350690.0
2020-05-07 10:30:00,8.97,8.99,8.95,8.96,385884.0,7.8258,7.8432,7.8083,7.817,385884.0
2020-05-07 11:00:00,8.96,9.0,8.95,9.0,303427.0,7.817,7.8519,7.8083,7.8519,303427.0
2020-05-07 11:30:00,9.0,9.04,8.99,9.02,247116.0,7.8519,7.8868,7.8432,7.8694,247116.0
2020-05-07 12:00:00,9.03,9.04,9.01,9.03,239012.0,7.8781,7.8868,7.8607,7.8781,239012.0
2020-05-07 12:30:00,9.03,9.03,8.99,9.01,300424.0,7.8781,7.8781,7.8432,7.8607,300424.0
2020-05-07 13:00:00,9.01,9.02,8.99,9.01,506388.0,7.8607,7.8694,7.8432,7.8607,506388.0
2020-05-07 13:30:00,9.0,9.03,9.0,9.01,296728.0,7.8519,7.8781,7.8519,7.8607,296728.0
2020-05-07 14:00:00,9.01,9.04,9.0,9.01,358779.0,7.8607,7.8868,7.8519,7.8607,358779.0
2020-05-07 14:30:00,9.01,9.02,8.99,9.0,738440.0,7.8607,7.8694,7.8432,7.8519,738440.0
2020-05-07 15:00:00,8.99,9.02,8.97,9.0,624712.0,7.8432,7.8694,7.8258,7.8519,624712.0
2020-05-07 15:30:00,9.0,9.05,8.99,9.04,2228409.0,7.8519,7.8956,7.8432,7.8868,2228409.0
2020-05-08 09:30:00,9.08,9.11,9.03,9.05,631602.0,7.9217,7.9479,7.8781,7.8956,631602.0
2020-05-08 10:00:00,9.05,9.06,9.04,9.04,451478.0,7.8956,7.9043,7.8868,7.8868,451478.0
2020-05-08 10:30:00,9.04,9.06,9.0,9.02,431616.0,7.8868,7.9043,7.8519,7.8694,431616.0
2020-05-08 11:00:00,9.02,9.04,8.99,9.03,303983.0,7.8694,7.8868,7.8432,7.8781,303983.0
2020-05-08 11:30:00,9.03,9.08,9.02,9.08,321624.0,7.8781,7.9217,7.8694,7.9217,321624.0
2020-05-08 12:00:00,9.08,9.14,9.07,9.12,346594.0,7.9217,7.9741,7.913,7.9566,346594.0
2020-05-08 12:30:00,9.12,9.13,9.1,9.13,427413.0,7.9566,7.9654,7.9392,7.9654,427413.0
2020-05-08 13:00:00,9.13,9.15,9.09,9.09,708059.0,7.9654,7.9828,7.9305,7.9305,708059.0
2020-05-08 13:30:00,9.09,9.1,9.05,9.07,466438.0,7.9305,7.9392,7.8956,7.913,466438.0
2020-05-08 14:00:00,9.08,9.14,9.06,9.13,385200.0,7.9217,7.9741,7.9043,7.9654,385200.0
2020-05-08 14:30:00,9.13,9.18,9.11,9.17,557963.0,7.9654,8.009,7.9479,8.0003,557963.0
2020-05-08 15:00:00,9.17,9.18,9.14,9.14,798117.0,8.0003,8.009,7.9741,7.9741,798117.0
2020-05-08 15:30:00,9.14,9.18,9.14,9.17,1706741.0,7.9741,8.009,7.9741,8.0003,1706741.0
2020-05-11 09:30:00,9.14,9.14,8.96,8.97,532816.0,7.9741,7.9741,7.817,7.8258,532816.0
2020-05-11 10:00:00,8.97,8.98,8.9,8.96,834906.0,7.8258,7.8345,7.7647,7.817,834906.0
2020-05-11 10:30:00,8.96,9.01,8.94,8.97,342486.0,7.817,7.8607,7.7996,7.8258,342486.0
2020-05-11 11:00:00,8.97,9.0,8.96,8.97,977452.0,7.8258,7.8519,7.817,7.8258,977452.0
2020-05-11 11:30:00,8.97,9.02,8.97,9.0,313513.0,7.8258,7.8694,7.8258,7.8519,313513.0
2020-05-11 12:00:00,9.0,9.03,8.99,9.03,201211.0,7.8519,7.8781,7.8432,7.8781,201211.0
2020-05-11 12:30:00,9.02,9.07,9.02,9.04,217273.0,7.8694,7.913,7.8694,7.8868,217273.0
2020-05-11 13:00:00,9.04,9.06,9.03,9.05,183955.0,7.8868,7.9043,7.8781,7.8956,183955.0
2020-05-11 13:30:00,9.06,9.06,9.03,9.04,192094.0,7.9043,7.9043,7.8781,7.8868,192094.0
2020-05-11 14:00:00,9.04,9.07,9.01,9.04,562450.0,7.8868,7.913,7.8607,7.8868,562450.0
2020-05-11 14:30:00,9.04,9.06,9.04,9.05,162744.0,7.8868,7.9043,7.8868,7.8956,162744.0
2020-05-11 15:00:00,9.05,9.06,9.04,9.04,225892.0,7.8956,7.9043,7.8868,7.8868,225892.0
2020-05-11 15:30:00,9.05,9.05,9.0,9.01,1410976.0,7.8956,7.8956,7.8519,7.8607,1410976.0
2020-05-12 09:30:00,9.17,9.2,9.08,9.13,831813.0,8.0003,8.0264,7.9217,7.9654,831813.0
2020-05-12 10:00:00,9.13,9.16,9.08,9.09,977699.0,7.9654,7.9915,7.9217,7.9305,977699.0
2020-05-12 10:30:00,9.1,9.33,9.09,9.32,1560996.0,7.9392,8.1399,7.9305,8.1311,1560996.0
2020-05-12 11:00:00,9.31,9.34,9.25,9.28,1146202.0,8.1224,8.1486,8.0701,8.0962,1146202.0
2020-05-12 11:30:00,9.28,9.37,9.25,9.36,867578.0,8.0962,8.1747,8.0701,8.166,867578.0
2020-05-12 12:00:00,9.36,9.39,9.28,9.28,1340705.0,8.166,8.1922,8.0962,8.0962,1340705.0
2020-05-12 12:30:00,9.29,9.29,9.24,9.27,621179.0,8.105,8.105,8.0613,8.0875,621179.0
2020-05-12 13:00:00,9.27,9.29,9.2,9.26,530252.0,8.0875,8.105,8.0264,8.0788,530252.0
2020-05-12 13:30:00,9.26,9.32,9.25,9.32,517926.0,8.0788,8.1311,8.0701,8.1311,517926.0
2020-05-12 14:00:00,9.32,9.32,9.24,9.26,402847.0,8.1311,8.1311,8.0613,8.0788,402847.0
2020-05-12 14:30:00,9.26,9.28,9.24,9.26,411175.0,8.0788,8.0962,8.0613,8.0788,411175.0
2020-05-12 15:00:00,9.26,9.27,9.21,9.22,767909.0,8.0788,8.0875,8.0352,8.0439,767909.0
2020-05-12 15:30:00,9.23,9.23,9.14,9.16,2179642.0,8.0526,8.0526,7.9741,7.9915,2179642.0
2020-05-13 09:30:00,9.13,9.14,8.92,8.99,4038699.0,7.9654,7.9741,7.7822,7.8432,4038699.0
2020-05-13 10:00:00,8.98,9.01,8.96,8.99,605088.0,7.8345,7.8607,7.817,7.8432,605088.0
2020-05-13 10:30:00,9.0,9.02,8.92,8.94,764145.0,7.8519,7.8694,7.7822,7.7996,764145.0
2020-05-13 11:00:00,8.94,8.96,8.89,8.91,1271246.0,7.7996,7.817,7.756,7.7734,1271246.0
2020-05-13 11:30:00,8.92,8.92,8.81,8.84,1851325.0,7.7822,7.7822,7.6862,7.7124,1851325.0
2020-05-13 12:00:00,8.84,8.85,8.75,8.75,2116065.0,7.7124,7.7211,7.6338,7.6338,2116065.0
2020-05-13 12:30:00,8.76,8.76,8.69,8.72,1865823.0,7.6426,7.6426,7.5815,7.6077,1865823.0
2020-05-13 13:00:00,8.72,8.73,8.63,8.66,1114153.0,7.6077,7.6164,7.5291,7.5553,1114153.0
2020-05-13 13:30:00,8.66,8.71,8.64,8.66,1403945.0,7.5553,7.5989,7.5379,7.5553,1403945.0
2020-05-13 14:00:00,8.66,8.66,8.57,8.57,1435662.0,7.5553,7.5553,7.4768,7.4768,1435662.0
2020-05-13 14:30:00,8.57,8.6,8.53,8.53,1059944.0,7.4768,7.503,7.4419,7.4419,1059944.0
2020-05-13 15:00:00,8.53,8.57,8.5,8.54,2040402.0,7.4419,7.4768,7.4157,7.4506,2040402.0
2020-05-13 15:30:00,8.54,8.57,8.52,8.55,5363046.0,7.4506,7.4768,7.4332,7.4593,5363046.0
2020-05-14 09:30:00,8.46,8.46,8.37,8.38,2155365.0,7.3808,7.3808,7.3023,7.311,2155365.0
2020-05-14 10:00:00,8.37,8.52,8.37,8.5,1017476.0,7.3023,7.4332,7.3023,7.4157,1017476.0
2020-05-14 10:30:00,8.5,8.61,8.49,8.58,980286.0,7.4157,7.5117,7.407,7.4855,980286.0
2020-05-14 11:00:00,8.58,8.63,8.53,8.55,924989.0,7.4855,7.5291,7.4419,7.4593,924989.0
2020-05-14 11:30:00,8.55,8.57,8.47,8.49,628864.0,7.4593,7.4768,7.3896,7.407,628864.0
2020-05-14 12:00:00,8.49,8.58,8.48,8.55,580479.0,7.407,7.4855,7.3983,7.4593,580479.0
2020-05-14 12:30:00,8.55,8.6,8.54,8.58,588314.0,7.4593,7.503,7.4506,7.4855,588314.0
2020-05-14 13:00:00,8.58,8.61,8.53,8.59,1085879.0,7.4855,7.5117,7.4419,7.4942,1085879.0
2020-05-14 13:30:00,8.59,8.6,8.52,8.53,688128.0,7.4942,7.503,7.4332,7.4419,688128.0
2020-05-14 14:00:00,8.53,8.59,8.51,8.57,853168.0,7.4419,7.4942,7.4245,7.4768,853168.0
2020-05-14 14:30:00,8.57,8.58,8.52,8.57,389233.0,7.4768,7.4855,7.4332,7.4768,389233.0
2020-05-14 15:00:00,8.56,8.63,8.55,8.61,1027927.0,7.4681,7.5291,7.4593,7.5117,1027927.0
2020-05-14 15:30:00,8.61,8.69,8.6,8.68,3068589.0,7.5117,7.5815,7.503,7.5728,3068589.0
2020-05-15 09:30:00,8.55,8.68,8.54,8.66,579942.0,7.4593,7.5728,7.4506,7.5553,579942.0
2020-05-15 10:00:00,8.66,8.72,8.62,8.71,389898.0,7.5553,7.6077,7.5204,7.5989,389898.0
2020-05-15 10:30:00,8.71,8.72,8.63,8.65,556352.0,7.5989,7.6077,7.5291,7.5466,556352.0
2020-05-15 11:00:00,8.66,8.66,8.6,8.64,340250.0,7.5553,7.5553,7.503,7.5379,340250.0
2020-05-15 11:30:00,8.64,8.67,8.6,8.65,277564.0,7.5379,7.564,7.503,7.5466,277564.0
2020-05-15 12:00:00,8.65,8.68,8.64,8.65,246267.0,7.5466,7.5728,7.5379,7.5466,246267.0
2020-05-15 12:30:00,8.65,8.67,8.63,8.65,201643.0,7.5466,7.564,7.5291,7.5466,201643.0
2020-05-15 13:00:00,8.65,8.7,8.64,8.68,248448.0,7.5466,7.5902,7.5379,7.5728,248448.0
2020-05-15 13:30:00,8.68,8.7,8.66,8.7,278133.0,7.5728,7.5902,7.5553,7.5902,278133.0
2020-05-15 14:00:00,8.7,8.72,8.68,8.69,321571.0,7.5902,7.6077,7.5728,7.5815,321571.0
2020-05-15 14:30:00,8.7,8.71,8.66,8.69,426812.0,7.5902,7.5989,7.5553,7.5815,426812.0
2020-05-15 15:00:00,8.69,8.72,8.68,8.71,286272.0,7.5815,7.6077,7.5728,7.5989,286272.0
2020-05-15 15:30:00,8.71,8.72,8.66,8.7,1073940.0,7.5989,7.6077,7.5553,7.5902,1073940.0
2020-05-18 09:30:00,8.87,8.94,8.85,8.87,1149159.0,7.7385,7.7996,7.7211,7.7385,1149159.0
2020-05-18 10:00:00,8.87,8.93,8.85,8.92,576610.0,7.7385,7.7909,7.7211,7.7822,576610.0
2020-05-18 10:30:00,8.92,8.97,8.89,8.96,828606.0,7.7822,7.8258,7.756,7.817,828606.0
2020-05-18 11:00:00,8.96,9.02,8.95,9.02,666375.0,7.817,7.8694,7.8083,7.8694,666375.0
2020-05-18 11:30:00,9.02,9.03,8.95,8.99,681548.0,7.8694,7.8781,7.8083,7.8432,681548.0
2020-05-18 12:00:00,8.99,9.02,8.98,9.02,515127.0,7.8432,7.8694,7.8345,7.8694,515127.0
2020-05-18 12:30:00,9.02,9.03,9.01,9.03,214999.0,7.8694,7.8781,7.8607,7.8781,214999.0
2020-05-18 13:00:00,9.03,9.03,9.01,9.03,206568.0,7.8781,7.8781,7.8607,7.8781,206568.0
2020-05-18 13:30:00,9.03,9.03,9.02,9.03,195749.0,7.8781,7.8781,7.8694,7.8781,195749.0
2020-05-18 14:00:00,9.02,9.03,8.96,8.96,408922.0,7.8694,7.8781,7.817,7.817,408922.0
2020-05-18 14:30:00,8.96,8.99,8.94,8.97,443471.0,7.817,7.8432,7.7996,7.8258,443471.0
2020-05-18 15:00:00,8.97,8.99,8.96,8.99,426793.0,7.8258,7.8432,7.817,7.8432,426793.0
2020-05-18 15:30:00,8.99,9.02,8.96,8.96,1075883.0,7.8432,7.8694,7.817,7.817,1075883.0
2020-05-19 09:30:00,8.96,8.98,8.83,8.87,577847.0,7.817,7.8345,7.7036,7.7385,577847.0
2020-05-19 10:00:00,8.87,8.9,8.85,8.88,615158.0,7.7385,7.7647,7.7211,7.7473,615158.0
2020-05-19 10:30:00,8.88,8.89,8.83,8.87,481062.0,7.7473,7.756,7.7036,7.7385,481062.0
2020-05-19 11:00:00,8.87,8.89,8.85,8.88,385215.0,7.7385,7.756,7.7211,7.7473,385215.0
2020-05-19 11:30:00,8.88,8.91,8.86,8.88,579473.0,7.7473,7.7734,7.7298,7.7473,579473.0
2020-05-19 12:00:00,8.88,8.89,8.86,8.86,207593.0,7.7473,7.756,7.7298,7.7298,207593.0
2020-05-19 12:30:00,8.86,8.89,8.85,8.88,333624.0,7.7298,7.756,7.7211,7.7473,333624.0
2020-05-19 13:00:00,8.88,8.92,8.87,8.89,425182.0,7.7473,7.7822,7.7385,7.756,425182.0
2020-05-19 13:30:00,8.88,8.94,8.86,8.88,1759842.0,7.7473,7.7996,7.7298,7.7473,1759842.0
2020-05-19 14:00:00,8.87,8.91,8.86,8.88,432646.0,7.7385,7.7734,7.7298,7.7473,432646.0
2020-05-19 14:30:00,8.88,8.89,8.82,8.83,660316.0,7.7473,7.756,7.6949,7.7036,660316.0
2020-05-19 15:00:00,8.82,8.89,8.81,8.83,791916.0,7.6949,7.756,7.6862,7.7036,791916.0
2020-05-19 15:30:00,8.84,8.84,8.76,8.79,2991813.0,7.7124,7.7124,7.6426,7.6687,2991813.0
2020-05-20 09:30:00,8.89,8.92,8.85,8.91,672019.0,7.756,7.7822,7.7211,7.7734,672019.0
2020-05-20 10:00:00,8.91,8.95,8.9,8.93,633913.0,7.7734,7.8083,7.7647,7.7909,633913.0
2020-05-20 10:30:00,8.94,8.96,8.91,8.92,684207.0,7.7996,7.817,7.7734,7.7822,684207.0
2020-05-20 11:00:00,8.92,8.99,8.92,8.99,735450.0,7.7822,7.8432,7.7822,7.8432,735450.0
2020-05-20 11:30:00,8.99,9.04,8.98,9.02,611588.0,7.8432,7.8868,7.8345,7.8694,611588.0
2020-05-20 12:00:00,9.03,9.04,8.97,8.98,1641542.0,7.8781,7.8868,7.8258,7.8345,1641542.0
2020-05-20 12:30:00,8.99,9.0,8.95,8.96,252688.0,7.8432,7.8519,7.8083,7.817,252688.0
2020-05-20 13:00:00,8.97,8.97,8.95,8.96,283142.0,7.8258,7.8258,7.8083,7.817,283142.0
2020-05-20 13:30:00,8.96,8.97,8.95,8.96,128473.0,7.817,7.8258,7.8083,7.817,128473.0
2020-05-20 14:00:00,8.96,8.99,8.94,8.96,314055.0,7.817,7.8432,7.7996,7.817,314055.0
2020-05-20 14:30:00,8.96,9.01,8.96,9.01,248957.0,7.817,7.8607,7.817,7.8607,248957.0
2020-05-20 15:00:00,9.01,9.01,8.98,8.98,460400.0,7.8607,7.8607,7.8345,7.8345,460400.0
2020-05-20 15:30:00,8.98,9.03,8.96,9.0,2911260.0,7.8345,7.8781,7.817,7.8519,2911260.0
2020-05-21 09:30:00,8.96,8.99,8.87,8.94,1162895.0,7.817,7.8432,7.7385,7.7996,1162895.0
2020-05-21 10:00:00,8.94,9.01,8.92,8.97,745258.0,7.7996,7.8607,7.7822,7.8258,745258.0
2020-05-21 10:30:00,8.97,8.99,8.94,8.97,477166.0,7.8258,7.8432,7.7996,7.8258,477166.0
2020-05-21 11:00:00,8.97,9.0,8.89,8.9,1721939.0,7.8258,7.8519,7.756,7.7647,1721939.0
2020-05-21 11:30:00,8.89,8.95,8.89,8.95,304225.0,7.756,7.8083,7.756,7.8083,304225.0
2020-05-21 12:00:00,8.95,9.01,8.94,8.97,1379721.0,7.8083,7.8607,7.7996,7.8258,1379721.0
2020-05-21 12:30:00,8.97,8.98,8.94,8.97,286414.0,7.8258,7.8345,7.7996,7.8258,286414.0
2020-05-21 13:00:00,8.98,9.01,8.96,8.99,1150892.0,7.8345,7.8607,7.817,7.8432,1150892.0
2020-05-21 13:30:00,8.99,9.0,8.97,8.99,746084.0,7.8432,7.8519,7.8258,7.8432,746084.0
2020-05-21 14:00:00,8.99,9.02,8.97,8.98,284253.0,7.8432,7.8694,7.8258,7.8345,284253.0
2020-05-21 14:30:00,8.99,8.99,8.93,8.95,263499.0,7.8432,7.8432,7.7909,7.8083,263499.0
2020-05-21 15:00:00,8.95,8.97,8.92,8.96,588473.0,7.8083,7.8258,7.7822,7.817,588473.0
2020-05-21 15:30:00,8.95,8.97,8.93,8.94,1896913.0,7.8083,7.8258,7.7909,7.7996,1896913.0
2020-05-22 09:30:00,9.06,9.07,8.98,9.02,692175.0,7.9043,7.913,7.8345,7.8694,692175.0
2020-05-22 10:00:00,9.03,9.05,8.99,9.03,664831.0,7.8781,7.8956,7.8432,7.8781,664831.0
2020-05-22 10:30:00,9.03,9.05,9.01,9.03,262101.0,7.8781,7.8956,7.8607,7.8781,262101.0
2020-05-22 11:00:00,9.02,9.05,9.02,9.04,236438.0,7.8694,7.8956,7.8694,7.8868,236438.0
2020-05-22 11:30:00,9.04,9.06,9.03,9.05,221689.0,7.8868,7.9043,7.8781,7.8956,221689.0
2020-05-22 12:00:00,9.04,9.06,9.03,9.04,177705.0,7.8868,7.9043,7.8781,7.8868,177705.0
2020-05-22 12:30:00,9.04,9.05,9.03,9.04,450898.0,7.8868,7.8956,7.8781,7.8868,450898.0
2020-05-22 13:00:00,9.04,9.05,9.03,9.04,134819.0,7.8868,7.8956,7.8781,7.8868,134819.0
2020-05-22 13:30:00,9.04,9.05,9.02,9.03,113331.0,7.8868,7.8956,7.8694,7.8781,113331.0
2020-05-22 14:00:00,9.02,9.04,9.02,9.04,221146.0,7.8694,7.8868,7.8694,7.8868,221146.0
2020-05-22 14:30:00,9.04,9.05,9.03,9.04,360689.0,7.8868,7.8956,7.8781,7.8868,360689.0
2020-05-22 15:00:00,9.04,9.05,9.03,9.04,349297.0,7.8868,7.8956,7.8781,7.8868,349297.0
2020-05-22 15:30:00,9.04,9.07,9.03,9.06,1324483.0,7.8868,7.913,7.8781,7.9043,1324483.0
2020-05-26 09:30:00,9.17,9.2,9.03,9.05,983001.0,8.0003,8.0264,7.8781,7.8956,983001.0
2020-05-26 10:00:00,9.05,9.06,8.97,8.97,746290.0,7.8956,7.9043,7.8258,7.8258,746290.0
2020-05-26 10:30:00,8.97,8.99,8.92,8.98,970197.0,7.8258,7.8432,7.7822,7.8345,970197.0
2020-05-26 11:00:00,8.98,9.01,8.96,8.99,725455.0,7.8345,7.8607,7.817,7.8432,725455.0
2020-05-26 11:30:00,8.99,9.03,8.98,9.02,288464.0,7.8432,7.8781,7.8345,7.8694,288464.0
2020-05-26 12:00:00,9.02,9.05,9.01,9.05,222038.0,7.8694,7.8956,7.8607,7.8956,222038.0
2020-05-26 12:30:00,9.05,9.11,9.04,9.11,238027.0,7.8956,7.9479,7.8868,7.9479,238027.0
2020-05-26 13:00:00,9.11,9.13,9.1,9.13,244258.0,7.9479,7.9654,7.9392,7.9654,244258.0
2020-05-26 13:30:00,9.13,9.13,9.08,9.1,286394.0,7.9654,7.9654,7.9217,7.9392,286394.0
2020-05-26 14:00:00,9.09,9.13,9.08,9.09,690304.0,7.9305,7.9654,7.9217,7.9305,690304.0
2020-05-26 14:30:00,9.09,9.1,9.08,9.1,283516.0,7.9305,7.9392,7.9217,7.9392,283516.0
2020-05-26 15:00:00,9.09,9.1,9.07,9.08,361071.0,7.9305,7.9392,7.913,7.9217,361071.0
2020-05-26 15:30:00,9.07,9.1,9.03,9.07,2071764.0,7.913,7.9392,7.8781,7.913,2071764.0
2020-05-27 09:30:00,9.2,9.3,9.2,9.24,1152528.0,8.0264,8.1137,8.0264,8.0613,1152528.0
2020-05-27 10:00:00,9.25,9.34,9.22,9.32,814549.0,8.0701,8.1486,8.0439,8.1311,814549.0
2020-05-27 10:30:00,9.32,9.32,9.18,9.23,565557.0,8.1311,8.1311,8.009,8.0526,565557.0
2020-05-27 11:00:00,9.23,9.26,9.2,9.26,657684.0,8.0526,8.0788,8.0264,8.0788,657684.0
2020-05-27 11:30:00,9.26,9.29,9.23,9.28,317509.0,8.0788,8.105,8.0526,8.0962,317509.0
2020-05-27 12:00:00,9.28,9.29,9.25,9.26,331480.0,8.0962,8.105,8.0701,8.0788,331480.0
2020-05-27 12:30:00,9.26,9.29,9.26,9.28,271008.0,8.0788,8.105,8.0788,8.0962,271008.0
2020-05-27 13:00:00,9.28,9.29,9.26,9.27,266437.0,8.0962,8.105,8.0788,8.0875,266437.0
2020-05-27 13:30:00,9.27,9.32,9.24,9.31,661646.0,8.0875,8.1311,8.0613,8.1224,661646.0
2020-05-27 14:00:00,9.3,9.34,9.3,9.32,304385.0,8.1137,8.1486,8.1137,8.1311,304385.0
2020-05-27 14:30:00,9.32,9.33,9.3,9.32,334735.0,8.1311,8.1399,8.1137,8.1311,334735.0
2020-05-27 15:00:00,9.31,9.34,9.31,9.31,902459.0,8.1224,8.1486,8.1224,8.1224,902459.0
2020-05-27 15:30:00,9.31,9.39,9.28,9.35,2997742.0,8.1224,8.1922,8.0962,8.1573,2997742.0
2020-05-28 09:30:00,9.37,9.41,9.32,9.4,1571516.0,8.1747,8.2096,8.1311,8.2009,1571516.0
2020-05-28 10:00:00,9.39,9.4,9.23,9.25,846573.0,8.1922,8.2009,8.0526,8.0701,846573.0
2020-05-28 10:30:00,9.25,9.28,9.24,9.27,498515.0,8.0701,8.0962,8.0613,8.0875,498515.0
2020-05-28 11:00:00,9.27,9.29,9.24,9.29,398630.0,8.0875,8.105,8.0613,8.105,398630.0
2020-05-28 11:30:00,9.29,9.34,9.27,9.33,278949.0,8.105,8.1486,8.0875,8.1399,278949.0
2020-05-28 12:00:00,9.33,9.35,9.29,9.3,507578.0,8.1399,8.1573,8.105,8.1137,507578.0
2020-05-28 12:30:00,9.29,9.31,9.29,9.3,978894.0,8.105,8.1224,8.105,8.1137,978894.0
2020-05-28 13:00:00,9.3,9.31,9.3,9.3,500345.0,8.1137,8.1224,8.1137,8.1137,500345.0
2020-05-28 13:30:00,9.3,9.34,9.3,9.32,582385.0,8.1137,8.1486,8.1137,8.1311,582385.0
2020-05-28 14:00:00,9.32,9.33,9.29,9.3,754062.0,8.1311,8.1399,8.105,8.1137,754062.0
2020-05-28 14:30:00,9.3,9.32,9.26,9.29,486452.0,8.1137,8.1311,8.0788,8.105,486452.0
2020-05-28 15:00:00,9.29,9.31,9.23,9.23,733009.0,8.105,8.1224,8.0526,8.0526,733009.0
2020-05-28 15:30:00,9.23,9.24,9.17,9.2,3421207.0,8.0526,8.0613,8.0003,8.0264,3421207.0
2020-05-29 09:30:00,9.04,9.05,8.98,9.01,1202428.0,7.9965,8.0054,7.9435,7.97,1202428.0
2020-05-29 10:00:00,9.01,9.05,8.99,9.03,503531.0,7.97,8.0054,7.9523,7.9877,503531.0
2020-05-29 10:30:00,9.03,9.04,9.0,9.02,344281.0,7.9877,7.9965,7.9612,7.9789,344281.0
2020-05-29 11:00:00,9.01,9.05,9.01,9.04,311407.0,7.97,8.0054,7.97,7.9965,311407.0
2020-05-29 11:30:00,9.04,9.1,9.04,9.06,295917.0,7.9965,8.0496,7.9965,8.0142,295917.0
2020-05-29 12:00:00,9.06,9.07,9.03,9.03,194512.0,8.0142,8.0231,7.9877,7.9877,194512.0
2020-05-29 12:30:00,9.04,9.05,9.0,9.04,542372.0,7.9965,8.0054,7.9612,7.9965,542372.0
2020-05-29 13:00:00,9.04,9.04,9.0,9.01,106987.0,7.9965,7.9965,7.9612,7.97,106987.0
2020-05-29 13:30:00,9.0,9.02,8.99,9.01,506713.0,7.9612,7.9789,7.9523,7.97,506713.0
2020-05-29 14:00:00,9.02,9.1,9.01,9.09,197499.0,7.9789,8.0496,7.97,8.0408,197499.0
2020-05-29 14:30:00,9.09,9.11,9.01,9.11,231243.0,8.0408,8.0585,7.97,8.0585,231243.0
2020-05-29 15:00:00,9.11,9.14,9.1,9.11,322364.0,8.0585,8.085,8.0496,8.0585,322364.0
2020-05-29 15:30:00,9.11,9.13,9.06,9.1,1169572.0,8.0585,8.0762,8.0142,8.0496,1169572.0
2020-06-01 09:30:00,9.16,9.27,9.16,9.22,550382.0,8.1027,8.2,8.1027,8.1558,550382.0
2020-06-01 10:00:00,9.22,9.27,9.21,9.26,149425.0,8.1558,8.2,8.1469,8.1912,149425.0
2020-06-01 10:30:00,9.26,9.29,9.25,9.29,109900.0,8.1912,8.2177,8.1823,8.2177,109900.0
2020-06-01 11:00:00,9.28,9.29,9.25,9.26,151464.0,8.2088,8.2177,8.1823,8.1912,151464.0
2020-06-01 11:30:00,9.26,9.27,9.24,9.26,115061.0,8.1912,8.2,8.1735,8.1912,115061.0
2020-06-01 12:00:00,9.26,9.27,9.23,9.25,184669.0,8.1912,8.2,8.1646,8.1823,184669.0
2020-06-01 12:30:00,9.25,9.25,9.2,9.2,129967.0,8.1823,8.1823,8.1381,8.1381,129967.0
2020-06-01 13:00:00,9.2,9.25,9.2,9.25,163029.0,8.1381,8.1823,8.1381,8.1823,163029.0
2020-06-01 13:30:00,9.25,9.26,9.23,9.25,113838.0,8.1823,8.1912,8.1646,8.1823,113838.0
2020-06-01 14:00:00,9.25,9.25,9.23,9.24,128647.0,8.1823,8.1823,8.1646,8.1735,128647.0
2020-06-01 14:30:00,9.24,9.26,9.23,9.25,125303.0,8.1735,8.1912,8.1646,8.1823,125303.0
2020-06-01 15:00:00,9.25,9.28,9.24,9.27,220827.0,8.1823,8.2088,8.1735,8.2,220827.0
2020-06-01 15:30:00,9.27,9.28,9.24,9.26,718534.0,8.2,8.2088,8.1735,8.1912,718534.0
2020-06-02 09:30:00,9.34,9.37,9.29,9.3,936055.0,8.2619,8.2885,8.2177,8.2265,936055.0
2020-06-02 10:00:00,9.31,9.37,9.3,9.36,719947.0,8.2354,8.2885,8.2265,8.2796,719947.0
2020-06-02 10:30:00,9.36,9.37,9.32,9.36,466075.0,8.2796,8.2885,8.2442,8.2796,466075.0
2020-06-02 11:00:00,9.37,9.37,9.31,9.32,509008.0,8.2885,8.2885,8.2354,8.2442,509008.0
2020-06-02 11:30:00,9.32,9.35,9.31,9.35,169567.0,8.2442,8.2708,8.2354,8.2708,169567.0
2020-06-02 12:00:00,9.35,9.37,9.34,9.37,183626.0,8.2708,8.2885,8.2619,8.2885,183626.0
2020-06-02 12:30:00,9.37,9.38,9.36,9.37,140554.0,8.2885,8.2973,8.2796,8.2885,140554.0
2020-06-02 13:00:00,9.37,9.41,9.36,9.38,253605.0,8.2885,8.3238,8.2796,8.2973,253605.0
2020-06-02 13:30:00,9.38,9.39,9.36,9.37,320655.0,8.2973,8.3062,8.2796,8.2885,320655.0
2020-06-02 14:00:00,9.37,9.38,9.35,9.36,384466.0,8.2885,8.2973,8.2708,8.2796,384466.0
2020-06-02 14:30:00,9.36,9.4,9.34,9.39,176480.0,8.2796,8.315,8.2619,8.3062,176480.0
2020-06-02 15:00:00,9.39,9.4,9.37,9.39,212628.0,8.3062,8.315,8.2885,8.3062,212628.0
2020-06-02 15:30:00,9.39,9.4,9.34,9.38,1352486.0,8.3062,8.315,8.2619,8.2973,1352486.0
2020-06-03 09:30:00,9.43,9.46,9.34,9.38,856775.0,8.3415,8.3681,8.2619,8.2973,856775.0
2020-06-03 10:00:00,9.38,9.42,9.36,9.4,376775.0,8.2973,8.3327,8.2796,8.315,376775.0
2020-06-03 10:30:00,9.4,9.42,9.39,9.4,247535.0,8.315,8.3327,8.3062,8.315,247535.0
2020-06-03 11:00:00,9.4,9.42,9.38,9.39,301075.0,8.315,8.3327,8.2973,8.3062,301075.0
2020-06-03 11:30:00,9.39,9.42,9.37,9.37,267051.0,8.3062,8.3327,8.2885,8.2885,267051.0
2020-06-03 12:00:00,9.37,9.39,9.36,9.37,241929.0,8.2885,8.3062,8.2796,8.2885,241929.0
2020-06-03 12:30:00,9.37,9.39,9.36,9.38,243360.0,8.2885,8.3062,8.2796,8.2973,243360.0
2020-06-03 13:00:00,9.38,9.4,9.37,9.39,153185.0,8.2973,8.315,8.2885,8.3062,153185.0
2020-06-03 13:30:00,9.39,9.42,9.38,9.39,991253.0,8.3062,8.3327,8.2973,8.3062,991253.0
2020-06-03 14:00:00,9.39,9.4,9.33,9.33,994479.0,8.3062,8.315,8.2531,8.2531,994479.0
2020-06-03 14:30:00,9.34,9.34,9.27,9.29,1254832.0,8.2619,8.2619,8.2,8.2177,1254832.0
2020-06-03 15:00:00,9.29,9.32,9.23,9.29,1991953.0,8.2177,8.2442,8.1646,8.2177,1991953.0
2020-06-03 15:30:00,9.3,9.36,9.26,9.27,3775055.0,8.2265,8.2796,8.1912,8.2,3775055.0
2020-06-04 09:30:00,9.24,9.33,9.18,9.32,2837711.0,8.1735,8.2531,8.1204,8.2442,2837711.0
2020-06-04 10:00:00,9.33,9.36,9.3,9.35,1150565.0,8.2531,8.2796,8.2265,8.2708,1150565.0
2020-06-04 10:30:00,9.35,9.38,9.34,9.38,387993.0,8.2708,8.2973,8.2619,8.2973,387993.0
2020-06-04 11:00:00,9.38,9.39,9.31,9.33,552619.0,8.2973,8.3062,8.2354,8.2531,552619.0
2020-06-04 11:30:00,9.32,9.35,9.31,9.34,267026.0,8.2442,8.2708,8.2354,8.2619,267026.0
2020-06-04 12:00:00,9.33,9.35,9.32,9.32,328866.0,8.2531,8.2708,8.2442,8.2442,328866.0
2020-06-04 12:30:00,9.33,9.33,9.26,9.29,781998.0,8.2531,8.2531,8.1912,8.2177,781998.0
2020-06-04 13:00:00,9.29,9.29,9.24,9.25,442248.0,8.2177,8.2177,8.1735,8.1823,442248.0
2020-06-04 13:30:00,9.25,9.29,9.24,9.27,508618.0,8.1823,8.2177,8.1735,8.2,508618.0
2020-06-04 14:00:00,9.27,9.31,9.24,9.25,986113.0,8.2,8.2354,8.1735,8.1823,986113.0
2020-06-04 14:30:00,9.26,9.26,9.22,9.22,752939.0,8.1912,8.1912,8.1558,8.1558,752939.0
2020-06-04 15:00:00,9.22,9.26,9.21,9.23,1177209.0,8.1558,8.1912,8.1469,8.1646,1177209.0
2020-06-04 15:30:00,9.24,9.27,9.23,9.26,2496822.0,8.1735,8.2,8.1646,8.1912,2496822.0
2020-06-05 09:30:00,9.39,9.52,9.36,9.5,788950.0,8.3062,8.4211,8.2796,8.4035,788950.0
2020-06-05 10:00:00,9.49,9.53,9.47,9.5,332609.0,8.3946,8.43,8.3769,8.4035,332609.0
2020-06-05 10:30:00,9.5,9.53,9.48,9.53,389089.0,8.4035,8.43,8.3858,8.43,389089.0
2020-06-05 11:00:00,9.53,9.55,9.52,9.54,483925.0,8.43,8.4477,8.4211,8.4388,483925.0
2020-06-05 11:30:00,9.53,9.54,9.48,9.49,370430.0,8.43,8.4388,8.3858,8.3946,370430.0
2020-06-05 12:00:00,9.49,9.5,9.47,9.47,397339.0,8.3946,8.4035,8.3769,8.3769,397339.0
2020-06-05 12:30:00,9.47,9.48,9.44,9.46,833631.0,8.3769,8.3858,8.3504,8.3681,833631.0
2020-06-05 13:00:00,9.45,9.46,9.44,9.46,229009.0,8.3592,8.3681,8.3504,8.3681,229009.0
2020-06-05 13:30:00,9.46,9.47,9.43,9.43,1226336.0,8.3681,8.3769,8.3415,8.3415,1226336.0
2020-06-05 14:00:00,9.43,9.45,9.42,9.44,293814.0,8.3415,8.3592,8.3327,8.3504,293814.0
2020-06-05 14:30:00,9.44,9.45,9.42,9.44,599227.0,8.3504,8.3592,8.3327,8.3504,599227.0
2020-06-05 15:00:00,9.44,9.44,9.41,9.42,577501.0,8.3504,8.3504,8.3238,8.3327,577501.0
2020-06-05 15:30:00,9.42,9.43,9.38,9.38,1634371.0,8.3327,8.3415,8.2973,8.2973,1634371.0
2020-06-08 09:30:00,9.47,9.59,9.46,9.58,1160135.0,8.3769,8.4831,8.3681,8.4742,1160135.0
2020-06-08 10:00:00,9.58,9.58,9.53,9.54,880995.0,8.4742,8.4742,8.43,8.4388,880995.0
2020-06-08 10:30:00,9.53,9.54,9.49,9.52,1043023.0,8.43,8.4388,8.3946,8.4211,1043023.0
2020-06-08 11:00:00,9.53,9.54,9.5,9.51,744322.0,8.43,8.4388,8.4035,8.4123,744322.0
2020-06-08 11:30:00,9.5,9.52,9.46,9.46,818271.0,8.4035,8.4211,8.3681,8.3681,818271.0
2020-06-08 12:00:00,9.46,9.47,9.42,9.43,729755.0,8.3681,8.3769,8.3327,8.3415,729755.0
2020-06-08 12:30:00,9.43,9.46,9.43,9.46,487761.0,8.3415,8.3681,8.3415,8.3681,487761.0
2020-06-08 13:00:00,9.46,9.46,9.44,9.45,339681.0,8.3681,8.3681,8.3504,8.3592,339681.0
2020-06-08 13:30:00,9.45,9.48,9.43,9.46,891243.0,8.3592,8.3858,8.3415,8.3681,891243.0
2020-06-08 14:00:00,9.46,9.51,9.45,9.51,764376.0,8.3681,8.4123,8.3592,8.4123,764376.0
2020-06-08 14:30:00,9.51,9.55,9.49,9.54,410938.0,8.4123,8.4477,8.3946,8.4388,410938.0
2020-06-08 15:00:00,9.54,9.55,9.51,9.54,447891.0,8.4388,8.4477,8.4123,8.4388,447891.0
2020-06-08 15:30:00,9.54,9.57,9.52,9.55,2656086.0,8.4388,8.4654,8.4211,8.4477,2656086.0
2020-06-09 09:30:00,9.45,9.45,9.34,9.35,879630.0,8.3592,8.3592,8.2619,8.2708,879630.0
2020-06-09 10:00:00,9.35,9.35,9.27,9.29,829564.0,8.2708,8.2708,8.2,8.2177,829564.0
2020-06-09 10:30:00,9.29,9.38,9.28,9.36,730501.0,8.2177,8.2973,8.2088,8.2796,730501.0
2020-06-09 11:00:00,9.36,9.38,9.32,9.34,379377.0,8.2796,8.2973,8.2442,8.2619,379377.0
2020-06-09 11:30:00,9.34,9.36,9.3,9.32,377487.0,8.2619,8.2796,8.2265,8.2442,377487.0
2020-06-09 12:00:00,9.32,9.34,9.3,9.33,236765.0,8.2442,8.2619,8.2265,8.2531,236765.0
2020-06-09 12:30:00,9.33,9.35,9.32,9.33,266740.0,8.2531,8.2708,8.2442,8.2531,266740.0
2020-06-09 13:00:00,9.33,9.36,9.33,9.36,304300.0,8.2531,8.2796,8.2531,8.2796,304300.0
2020-06-09 13:30:00,9.36,9.38,9.35,9.38,331913.0,8.2796,8.2973,8.2708,8.2973,331913.0
2020-06-09 14:00:00,9.38,9.38,9.35,9.36,382044.0,8.2973,8.2973,8.2708,8.2796,382044.0
2020-06-09 14:30:00,9.36,9.37,9.33,9.36,385590.0,8.2796,8.2885,8.2531,8.2796,385590.0
2020-06-09 15:00:00,9.36,9.38,9.34,9.37,368967.0,8.2796,8.2973,8.2619,8.2885,368967.0
2020-06-09 15:30:00,9.38,9.39,9.33,9.33,1877279.0,8.2973,8.3062,8.2531,8.2531,1877279.0
2020-06-10 09:30:00,9.37,9.39,9.27,9.29,2211226.0,8.2885,8.3062,8.2,8.2177,2211226.0
2020-06-10 10:00:00,9.29,9.3,9.21,9.26,1433853.0,8.2177,8.2265,8.1469,8.1912,1433853.0
2020-06-10 10:30:00,9.26,9.28,9.23,9.26,372096.0,8.1912,8.2088,8.1646,8.1912,372096.0
2020-06-10 11:00:00,9.26,9.32,9.25,9.29,350703.0,8.1912,8.2442,8.1823,8.2177,350703.0
2020-06-10 11:30:00,9.29,9.32,9.27,9.32,276186.0,8.2177,8.2442,8.2,8.2442,276186.0
2020-06-10 12:00:00,9.32,9.34,9.3,9.3,398426.0,8.2442,8.2619,8.2265,8.2265,398426.0
2020-06-10 12:30:00,9.3,9.31,9.28,9.28,254390.0,8.2265,8.2354,8.2088,8.2088,254390.0
2020-06-10 13:00:00,9.28,9.28,9.25,9.26,463602.0,8.2088,8.2088,8.1823,8.1912,463602.0
2020-06-10 13:30:00,9.26,9.29,9.24,9.27,715070.0,8.1912,8.2177,8.1735,8.2,715070.0
2020-06-10 14:00:00,9.27,9.37,9.25,9.37,860764.0,8.2,8.2885,8.1823,8.2885,860764.0
2020-06-10 14:30:00,9.37,9.37,9.27,9.3,737318.0,8.2885,8.2885,8.2,8.2265,737318.0
2020-06-10 15:00:00,9.3,9.35,9.27,9.34,841619.0,8.2265,8.2708,8.2,8.2619,841619.0
2020-06-10 15:30:00,9.34,9.36,9.28,9.29,2710893.0,8.2619,8.2796,8.2088,8.2177,2710893.0
2020-06-11 09:30:00,9.13,9.15,9.05,9.09,888906.0,8.0762,8.0939,8.0054,8.0408,888906.0
2020-06-11 10:00:00,9.09,9.12,9.06,9.09,592826.0,8.0408,8.0673,8.0142,8.0408,592826.0
2020-06-11 10:30:00,9.09,9.12,9.01,9.03,509631.0,8.0408,8.0673,7.97,7.9877,509631.0
2020-06-11 11:00:00,9.03,9.06,9.0,9.01,419880.0,7.9877,8.0142,7.9612,7.97,419880.0
2020-06-11 11:30:00,9.01,9.03,8.96,9.0,871765.0,7.97,7.9877,7.9258,7.9612,871765.0
2020-06-11 12:00:00,9.0,9.01,8.88,8.88,483175.0,7.9612,7.97,7.855,7.855,483175.0
2020-06-11 12:30:00,8.88,8.95,8.88,8.89,631025.0,7.855,7.9169,7.855,7.8639,631025.0
2020-06-11 13:00:00,8.89,8.96,8.89,8.95,456565.0,7.8639,7.9258,7.8639,7.9169,456565.0
2020-06-11 13:30:00,8.94,8.96,8.91,8.93,343393.0,7.9081,7.9258,7.8816,7.8992,343393.0
2020-06-11 14:00:00,8.93,8.94,8.88,8.91,459491.0,7.8992,7.9081,7.855,7.8816,459491.0
2020-06-11 14:30:00,8.91,8.91,8.84,8.86,551946.0,7.8816,7.8816,7.8196,7.8373,551946.0
2020-06-11 15:00:00,8.85,8.91,8.83,8.88,921472.0,7.8285,7.8816,7.8108,7.855,921472.0
2020-06-11 15:30:00,8.88,8.93,8.85,8.87,2465606.0,7.855,7.8992,7.8285,7.8462,2465606.0
2020-06-12 09:30:00,8.97,9.09,8.93,9.0,551812.0,7.9346,8.0408,7.8992,7.9612,551812.0
2020-06-12 10:00:00,9.0,9.04,8.99,9.01,322717.0,7.9612,7.9965,7.9523,7.97,322717.0
2020-06-12 10:30:00,9.01,9.04,8.93,8.93,621132.0,7.97,7.9965,7.8992,7.8992,621132.0
2020-06-12 11:00:00,8.94,8.96,8.88,8.93,442792.0,7.9081,7.9258,7.855,7.8992,442792.0
2020-06-12 11:30:00,8.94,9.05,8.91,9.05,436478.0,7.9081,8.0054,7.8816,8.0054,436478.0
2020-06-12 12:00:00,9.05,9.09,9.03,9.06,306206.0,8.0054,8.0408,7.9877,8.0142,306206.0
2020-06-12 12:30:00,9.05,9.06,9.0,9.04,204520.0,8.0054,8.0142,7.9612,7.9965,204520.0
2020-06-12 13:00:00,9.04,9.04,9.0,9.02,212991.0,7.9965,7.9965,7.9612,7.9789,212991.0
2020-06-12 13:30:00,9.02,9.03,8.91,8.92,434133.0,7.9789,7.9877,7.8816,7.8904,434133.0
2020-06-12 14:00:00,8.92,9.01,8.91,9.0,502599.0,7.8904,7.97,7.8816,7.9612,502599.0
2020-06-12 14:30:00,9.0,9.04,8.97,9.0,501677.0,7.9612,7.9965,7.9346,7.9612,501677.0
2020-06-12 15:00:00,9.0,9.06,8.99,9.03,361543.0,7.9612,8.0142,7.9523,7.9877,361543.0
2020-06-12 15:30:00,9.04,9.13,9.01,9.11,1093772.0,7.9965,8.0762,7.97,8.0585,1093772.0
2020-06-15 09:30:00,8.94,9.01,8.91,8.97,833683.0,7.9081,7.97,7.8816,7.9346,833683.0
2020-06-15 10:00:00,8.97,9.03,8.97,9.0,338627.0,7.9346,7.9877,7.9346,7.9612,338627.0
2020-06-15 10:30:00,9.01,9.09,8.99,9.04,611420.0,7.97,8.0408,7.9523,7.9965,611420.0
2020-06-15 11:00:00,9.04,9.1,9.04,9.08,217661.0,7.9965,8.0496,7.9965,8.0319,217661.0
2020-06-15 11:30:00,9.08,9.09,9.01,9.07,357408.0,8.0319,8.0408,7.97,8.0231,357408.0
2020-06-15 12:00:00,9.07,9.14,9.07,9.13,224567.0,8.0231,8.085,8.0231,8.0762,224567.0
2020-06-15 12:30:00,9.13,9.17,9.11,9.17,230520.0,8.0762,8.1115,8.0585,8.1115,230520.0
2020-06-15 13:00:00,9.17,9.19,9.14,9.17,200964.0,8.1115,8.1292,8.085,8.1115,200964.0
2020-06-15 13:30:00,9.17,9.18,9.14,9.15,171983.0,8.1115,8.1204,8.085,8.0939,171983.0
2020-06-15 14:00:00,9.16,9.24,9.15,9.22,265927.0,8.1027,8.1735,8.0939,8.1558,265927.0
2020-06-15 14:30:00,9.21,9.23,9.18,9.2,210630.0,8.1469,8.1646,8.1204,8.1381,210630.0
2020-06-15 15:00:00,9.2,9.22,9.17,9.18,413950.0,8.1381,8.1558,8.1115,8.1204,413950.0
2020-06-15 15:30:00,9.18,9.22,9.16,9.22,2316337.0,8.1204,8.1558,8.1027,8.1558,2316337.0
2020-06-16 09:30:00,9.2,9.33,9.17,9.29,1080542.0,8.1381,8.2531,8.1115,8.2177,1080542.0
2020-06-16 10:00:00,9.29,9.31,9.25,9.28,621743.0,8.2177,8.2354,8.1823,8.2088,621743.0
2020-06-16 10:30:00,9.28,9.29,9.12,9.13,556130.0,8.2088,8.2177,8.0673,8.0762,556130.0
2020-06-16 11:00:00,9.13,9.25,9.09,9.25,563131.0,8.0762,8.1823,8.0408,8.1823,563131.0
2020-06-16 11:30:00,9.26,9.28,9.22,9.25,344467.0,8.1912,8.2088,8.1558,8.1823,344467.0
2020-06-16 12:00:00,9.26,9.27,9.24,9.26,290266.0,8.1912,8.2,8.1735,8.1912,290266.0
2020-06-16 12:30:00,9.25,9.27,9.22,9.22,720069.0,8.1823,8.2,8.1558,8.1558,720069.0
2020-06-16 13:00:00,9.22,9.24,9.19,9.19,418625.0,8.1558,8.1735,8.1292,8.1292,418625.0
2020-06-16 13:30:00,9.19,9.2,9.11,9.13,686879.0,8.1292,8.1381,8.0585,8.0762,686879.0
2020-06-16 14:00:00,9.13,9.16,9.1,9.13,811116.0,8.0762,8.1027,8.0496,8.0762,811116.0
2020-06-16 14:30:00,9.13,9.17,9.12,9.16,630735.0,8.0762,8.1115,8.0673,8.1027,630735.0
2020-06-16 15:00:00,9.16,9.16,9.07,9.1,1177641.0,8.1027,8.1027,8.0231,8.0496,1177641.0
2020-06-16 15:30:00,9.1,9.13,9.07,9.13,6526153.0,8.0496,8.0762,8.0231,8.0762,6526153.0
2020-06-17 09:30:00,9.11,9.29,9.1,9.18,1599559.0,8.0585,8.2177,8.0496,8.1204,1599559.0
2020-06-17 10:00:00,9.18,9.22,9.13,9.14,757715.0,8.1204,8.1558,8.0762,8.085,757715.0
2020-06-17 10:30:00,9.14,9.2,9.13,9.17,927029.0,8.085,8.1381,8.0762,8.1115,927029.0
2020-06-17 11:00:00,9.17,9.19,9.12,9.16,731940.0,8.1115,8.1292,8.0673,8.1027,731940.0
2020-06-17 11:30:00,9.16,9.28,9.15,9.27,942325.0,8.1027,8.2088,8.0939,8.2,942325.0
2020-06-17 12:00:00,9.27,9.32,9.26,9.32,1359398.0,8.2,8.2442,8.1912,8.2442,1359398.0
2020-06-17 12:30:00,9.32,9.34,9.28,9.32,513901.0,8.2442,8.2619,8.2088,8.2442,513901.0
2020-06-17 13:00:00,9.32,9.33,9.31,9.33,358956.0,8.2442,8.2531,8.2354,8.2531,358956.0
2020-06-17 13:30:00,9.33,9.35,9.31,9.32,709545.0,8.2531,8.2708,8.2354,8.2442,709545.0
2020-06-17 14:00:00,9.32,9.35,9.31,9.35,569757.0,8.2442,8.2708,8.2354,8.2708,569757.0
2020-06-17 14:30:00,9.35,9.36,9.31,9.32,1222742.0,8.2708,8.2796,8.2354,8.2442,1222742.0
2020-06-17 15:00:00,9.31,9.33,9.28,9.32,1089628.0,8.2354,8.2531,8.2088,8.2442,1089628.0
2020-06-17 15:30:00,9.31,9.34,9.28,9.33,3526409.0,8.2354,8.2619,8.2088,8.2531,3526409.0
2020-06-18 09:30:00,9.26,9.35,9.24,9.28,749661.0,8.1912,8.2708,8.1735,8.2088,749661.0
2020-06-18 10:00:00,9.28,9.31,9.23,9.26,928043.0,8.2088,8.2354,8.1646,8.1912,928043.0
2020-06-18 10:30:00,9.25,9.29,9.22,9.29,538603.0,8.1823,8.2177,8.1558,8.2177,538603.0
2020-06-18 11:00:00,9.29,9.3,9.25,9.25,554216.0,8.2177,8.2265,8.1823,8.1823,554216.0
2020-06-18 11:30:00,9.25,9.27,9.23,9.24,314935.0,8.1823,8.2,8.1646,8.1735,314935.0
2020-06-18 12:00:00,9.24,9.25,9.21,9.22,284580.0,8.1735,8.1823,8.1469,8.1558,284580.0
2020-06-18 12:30:00,9.23,9.24,9.22,9.22,469458.0,8.1646,8.1735,8.1558,8.1558,469458.0
2020-06-18 13:00:00,9.22,9.24,9.21,9.24,416400.0,8.1558,8.1735,8.1469,8.1735,416400.0
2020-06-18 13:30:00,9.24,9.25,9.23,9.23,183857.0,8.1735,8.1823,8.1646,8.1646,183857.0
2020-06-18 14:00:00,9.23,9.25,9.21,9.22,750320.0,8.1646,8.1823,8.1469,8.1558,750320.0
2020-06-18 14:30:00,9.22,9.24,9.18,9.19,573156.0,8.1558,8.1735,8.1204,8.1292,573156.0
2020-06-18 15:00:00,9.19,9.21,9.17,9.21,916821.0,8.1292,8.1469,8.1115,8.1469,916821.0
2020-06-18 15:30:00,9.21,9.24,9.2,9.22,1647217.0,8.1469,8.1735,8.1381,8.1558,1647217.0
2020-06-19 09:30:00,9.28,9.31,9.26,9.29,540308.0,8.2088,8.2354,8.1912,8.2177,540308.0
2020-06-19 10:00:00,9.3,9.35,9.26,9.34,1358765.0,8.2265,8.2708,8.1912,8.2619,1358765.0
2020-06-19 10:30:00,9.33,9.37,9.31,9.33,730053.0,8.2531,8.2885,8.2354,8.2531,730053.0
2020-06-19 11:00:00,9.33,9.35,9.32,9.34,318515.0,8.2531,8.2708,8.2442,8.2619,318515.0
2020-06-19 11:30:00,9.33,9.35,9.32,9.32,436313.0,8.2531,8.2708,8.2442,8.2442,436313.0
2020-06-19 12:00:00,9.33,9.33,9.24,9.26,567350.0,8.2531,8.2531,8.1735,8.1912,567350.0
2020-06-19 12:30:00,9.27,9.27,9.23,9.26,160814.0,8.2,8.2,8.1646,8.1912,160814.0
2020-06-19 13:00:00,9.26,9.26,9.19,9.21,185184.0,8.1912,8.1912,8.1292,8.1469,185184.0
2020-06-19 13:30:00,9.21,9.22,9.17,9.18,143332.0,8.1469,8.1558,8.1115,8.1204,143332.0
2020-06-19 14:00:00,9.18,9.21,9.16,9.17,284795.0,8.1204,8.1469,8.1027,8.1115,284795.0
2020-06-19 14:30:00,9.17,9.21,9.15,9.2,250865.0,8.1115,8.1469,8.0939,8.1381,250865.0
2020-06-19 15:00:00,9.21,9.23,9.19,9.21,284823.0,8.1469,8.1646,8.1292,8.1469,284823.0
2020-06-19 15:30:00,9.2,9.22,9.16,9.16,1423378.0,8.1381,8.1558,8.1027,8.1027,1423378.0
2020-06-22 09:30:00,9.2,9.25,9.18,9.23,814298.0,8.1381,8.1823,8.1204,8.1646,814298.0
2020-06-22 10:00:00,9.24,9.26,9.2,9.21,576994.0,8.1735,8.1912,8.1381,8.1469,576994.0
2020-06-22 10:30:00,9.21,9.22,9.15,9.16,436578.0,8.1469,8.1558,8.0939,8.1027,436578.0
2020-06-22 11:00:00,9.16,9.17,9.15,9.16,271717.0,8.1027,8.1115,8.0939,8.1027,271717.0
2020-06-22 11:30:00,9.16,9.17,9.14,9.16,444277.0,8.1027,8.1115,8.085,8.1027,444277.0
2020-06-22 12:00:00,9.16,9.2,9.15,9.2,334631.0,8.1027,8.1381,8.0939,8.1381,334631.0
2020-06-22 12:30:00,9.2,9.22,9.19,9.21,102399.0,8.1381,8.1558,8.1292,8.1469,102399.0
2020-06-22 13:00:00,9.22,9.23,9.19,9.19,353033.0,8.1558,8.1646,8.1292,8.1292,353033.0
2020-06-22 13:30:00,9.2,9.21,9.18,9.2,177084.0,8.1381,8.1469,8.1204,8.1381,177084.0
2020-06-22 14:00:00,9.21,9.21,9.17,9.2,688407.0,8.1469,8.1469,8.1115,8.1381,688407.0
2020-06-22 14:30:00,9.19,9.2,9.17,9.18,262531.0,8.1292,8.1381,8.1115,8.1204,262531.0
2020-06-22 15:00:00,9.18,9.19,9.13,9.13,811666.0,8.1204,8.1292,8.0762,8.0762,811666.0
2020-06-22 15:30:00,9.13,9.16,9.1,9.15,1827871.0,8.0762,8.1027,8.0496,8.0939,1827871.0
2020-06-23 09:30:00,9.46,9.49,9.4,9.46,863167.0,8.3681,8.3946,8.315,8.3681,863167.0
2020-06-23 10:00:00,9.46,9.51,9.45,9.49,563563.0,8.3681,8.4123,8.3592,8.3946,563563.0
2020-06-23 10:30:00,9.5,9.55,9.48,9.5,728834.0,8.4035,8.4477,8.3858,8.4035,728834.0
2020-06-23 11:00:00,9.5,9.56,9.49,9.56,397288.0,8.4035,8.4565,8.3946,8.4565,397288.0
2020-06-23 11:30:00,9.55,9.56,9.54,9.55,379869.0,8.4477,8.4565,8.4388,8.4477,379869.0
2020-06-23 12:00:00,9.55,9.56,9.54,9.54,350534.0,8.4477,8.4565,8.4388,8.4388,350534.0
2020-06-23 12:30:00,9.54,9.55,9.53,9.54,194224.0,8.4388,8.4477,8.43,8.4388,194224.0
2020-06-23 13:00:00,9.54,9.55,9.53,9.54,203899.0,8.4388,8.4477,8.43,8.4388,203899.0
2020-06-23 13:30:00,9.55,9.57,9.54,9.56,356705.0,8.4477,8.4654,8.4388,8.4565,356705.0
2020-06-23 14:00:00,9.55,9.56,9.47,9.47,625896.0,8.4477,8.4565,8.3769,8.3769,625896.0
2020-06-23 14:30:00,9.47,9.48,9.44,9.46,637431.0,8.3769,8.3858,8.3504,8.3681,637431.0
2020-06-23 15:00:00,9.45,9.47,9.42,9.44,775527.0,8.3592,8.3769,8.3327,8.3504,775527.0
2020-06-23 15:30:00,9.44,9.45,9.4,9.41,1659666.0,8.3504,8.3592,8.315,8.3238,1659666.0
2020-06-24 09:30:00,9.33,9.38,9.23,9.23,1470216.0,8.2531,8.2973,8.1646,8.1646,1470216.0
2020-06-24 10:00:00,9.23,9.25,9.19,9.22,1044254.0,8.1646,8.1823,8.1292,8.1558,1044254.0
2020-06-24 10:30:00,9.23,9.23,9.18,9.2,672429.0,8.1646,8.1646,8.1204,8.1381,672429.0
2020-06-24 11:00:00,9.19,9.2,9.08,9.1,1411314.0,8.1292,8.1381,8.0319,8.0496,1411314.0
2020-06-24 11:30:00,9.1,9.12,9.03,9.06,861163.0,8.0496,8.0673,7.9877,8.0142,861163.0
2020-06-24 12:00:00,9.07,9.12,9.06,9.11,463848.0,8.0231,8.0673,8.0142,8.0585,463848.0
2020-06-24 12:30:00,9.11,9.13,9.09,9.13,493296.0,8.0585,8.0762,8.0408,8.0762,493296.0
2020-06-24 13:00:00,9.13,9.15,9.09,9.11,474495.0,8.0762,8.0939,8.0408,8.0585,474495.0
2020-06-24 13:30:00,9.11,9.14,9.1,9.13,275122.0,8.0585,8.085,8.0496,8.0762,275122.0
2020-06-24 14:00:00,9.14,9.16,9.1,9.14,411718.0,8.085,8.1027,8.0496,8.085,411718.0
2020-06-24 14:30:00,9.14,9.17,9.07,9.1,930603.0,8.085,8.1115,8.0231,8.0496,930603.0
2020-06-24 15:00:00,9.1,9.15,9.07,9.08,782997.0,8.0496,8.0939,8.0231,8.0319,782997.0
2020-06-24 15:30:00,9.08,9.11,9.05,9.08,3242251.0,8.0319,8.0585,8.0054,8.0319,3242251.0
2020-06-25 09:30:00,9.06,9.12,9.05,9.1,1339357.0,8.0142,8.0673,8.0054,8.0496,1339357.0
2020-06-25 10:00:00,9.1,9.21,9.1,9.19,591965.0,8.0496,8.1469,8.0496,8.1292,591965.0
2020-06-25 10:30:00,9.19,9.19,9.13,9.15,591874.0,8.1292,8.1292,8.0762,8.0939,591874.0
2020-06-25 11:00:00,9.14,9.18,9.11,9.17,410587.0,8.085,8.1204,8.0585,8.1115,410587.0
2020-06-25 11:30:00,9.17,9.17,9.11,9.14,646724.0,8.1115,8.1115,8.0585,8.085,646724.0
2020-06-25 12:00:00,9.14,9.19,9.13,9.19,196260.0,8.085,8.1292,8.0762,8.1292,196260.0
2020-06-25 12:30:00,9.19,9.21,9.17,9.2,361714.0,8.1292,8.1469,8.1115,8.1381,361714.0
2020-06-25 13:00:00,9.2,9.21,9.18,9.21,237386.0,8.1381,8.1469,8.1204,8.1469,237386.0
2020-06-25 13:30:00,9.21,9.21,9.17,9.18,364472.0,8.1469,8.1469,8.1115,8.1204,364472.0
2020-06-25 14:00:00,9.18,9.19,9.16,9.19,304534.0,8.1204,8.1292,8.1027,8.1292,304534.0
2020-06-25 14:30:00,9.18,9.22,9.16,9.22,333628.0,8.1204,8.1558,8.1027,8.1558,333628.0
2020-06-25 15:00:00,9.22,9.29,9.19,9.27,880486.0,8.1558,8.2177,8.1292,8.2,880486.0
2020-06-25 15:30:00,9.28,9.3,9.26,9.29,1265850.0,8.2088,8.2265,8.1912,8.2177,1265850.0
2020-06-26 09:30:00,9.68,9.72,9.61,9.63,2180612.0,8.5627,8.5981,8.5008,8.5184,2180612.0
2020-06-26 10:00:00,9.63,9.67,9.54,9.55,2125158.0,8.5184,8.5538,8.4388,8.4477,2125158.0
2020-06-26 10:30:00,9.55,9.57,9.49,9.5,1074678.0,8.4477,8.4654,8.3946,8.4035,1074678.0
2020-06-26 11:00:00,9.5,9.56,9.49,9.5,771829.0,8.4035,8.4565,8.3946,8.4035,771829.0
2020-06-26 11:30:00,9.5,9.56,9.49,9.55,958329.0,8.4035,8.4565,8.3946,8.4477,958329.0
2020-06-26 12:00:00,9.55,9.58,9.52,9.56,1054286.0,8.4477,8.4742,8.4211,8.4565,1054286.0
2020-06-26 12:30:00,9.55,9.56,9.51,9.55,469775.0,8.4477,8.4565,8.4123,8.4477,469775.0
2020-06-26 13:00:00,9.54,9.58,9.54,9.55,261073.0,8.4388,8.4742,8.4388,8.4477,261073.0
2020-06-26 13:30:00,9.55,9.56,9.51,9.53,660351.0,8.4477,8.4565,8.4123,8.43,660351.0
2020-06-26 14:00:00,9.53,9.54,9.51,9.52,341165.0,8.43,8.4388,8.4123,8.4211,341165.0
2020-06-26 14:30:00,9.52,9.53,9.47,9.49,579798.0,8.4211,8.43,8.3769,8.3946,579798.0
2020-06-26 15:00:00,9.49,9.52,9.48,9.52,789776.0,8.3946,8.4211,8.3858,8.4211,789776.0
2020-06-26 15:30:00,9.52,9.54,9.49,9.53,1954919.0,8.4211,8.4388,8.3946,8.43,1954919.0
2020-06-29 09:30:00,9.5,9.52,9.43,9.5,869941.0,8.4035,8.4211,8.3415,8.4035,869941.0
2020-06-29 10:00:00,9.5,9.56,9.49,9.52,478545.0,8.4035,8.4565,8.3946,8.4211,478545.0
2020-06-29 10:30:00,9.52,9.57,9.5,9.51,391991.0,8.4211,8.4654,8.4035,8.4123,391991.0
2020-06-29 11:00:00,9.51,9.53,9.49,9.53,434031.0,8.4123,8.43,8.3946,8.43,434031.0
2020-06-29 11:30:00,9.53,9.54,9.48,9.49,301350.0,8.43,8.4388,8.3858,8.3946,301350.0
2020-06-29 12:00:00,9.49,9.49,9.44,9.46,458826.0,8.3946,8.3946,8.3504,8.3681,458826.0
2020-06-29 12:30:00,9.46,9.48,9.46,9.46,523473.0,8.3681,8.3858,8.3681,8.3681,523473.0
2020-06-29 13:00:00,9.46,9.48,9.44,9.47,385722.0,8.3681,8.3858,8.3504,8.3769,385722.0
2020-06-29 13:30:00,9.47,9.5,9.47,9.48,394152.0,8.3769,8.4035,8.3769,8.3858,394152.0
2020-06-29 14:00:00,9.48,9.51,9.47,9.5,443696.0,8.3858,8.4123,8.3769,8.4035,443696.0
2020-06-29 14:30:00,9.5,9.51,9.48,9.51,391188.0,8.4035,8.4123,8.3858,8.4123,391188.0
2020-06-29 15:00:00,9.5,9.52,9.48,9.52,382111.0,8.4035,8.4211,8.3858,8.4211,382111.0
2020-06-29 15:30:00,9.52,9.58,9.52,9.57,1748652.0,8.4211,8.4742,8.4211,8.4654,1748652.0
2020-06-30 09:30:00,9.56,9.63,9.52,9.59,903197.0,8.4565,8.5184,8.4211,8.4831,903197.0
2020-06-30 10:00:00,9.58,9.61,9.56,9.57,535647.0,8.4742,8.5008,8.4565,8.4654,535647.0
2020-06-30 10:30:00,9.57,9.6,9.53,9.6,876808.0,8.4654,8.4919,8.43,8.4919,876808.0
2020-06-30 11:00:00,9.59,9.66,9.59,9.63,709805.0,8.4831,8.545,8.4831,8.5184,709805.0
2020-06-30 11:30:00,9.63,9.64,9.59,9.62,409344.0,8.5184,8.5273,8.4831,8.5096,409344.0
2020-06-30 12:00:00,9.62,9.63,9.59,9.61,461580.0,8.5096,8.5184,8.4831,8.5008,461580.0
2020-06-30 12:30:00,9.61,9.64,9.59,9.62,379631.0,8.5008,8.5273,8.4831,8.5096,379631.0
2020-06-30 13:00:00,9.62,9.64,9.59,9.62,372800.0,8.5096,8.5273,8.4831,8.5096,372800.0
2020-06-30 13:30:00,9.62,9.63,9.6,9.63,283690.0,8.5096,8.5184,8.4919,8.5184,283690.0
2020-06-30 14:00:00,9.63,9.65,9.6,9.63,523998.0,8.5184,8.5361,8.4919,8.5184,523998.0
2020-06-30 14:30:00,9.63,9.65,9.61,9.63,362918.0,8.5184,8.5361,8.5008,8.5184,362918.0
2020-06-30 15:00:00,9.63,9.63,9.58,9.62,378628.0,8.5184,8.5184,8.4742,8.5096,378628.0
2020-06-30 15:30:00,9.62,9.7,9.6,9.66,2635510.0,8.5096,8.5804,8.4919,8.545,2635510.0
2020-07-01 09:30:00,9.56,9.63,9.55,9.61,1415239.0,8.4565,8.5184,8.4477,8.5008,1415239.0
2020-07-01 10:00:00,9.61,9.68,9.59,9.59,1465312.0,8.5008,8.5627,8.4831,8.4831,1465312.0
2020-07-01 10:30:00,9.6,9.62,9.57,9.57,736862.0,8.4919,8.5096,8.4654,8.4654,736862.0
2020-07-01 11:00:00,9.57,9.59,9.53,9.53,698524.0,8.4654,8.4831,8.43,8.43,698524.0
2020-07-01 11:30:00,9.54,9.59,9.53,9.59,494888.0,8.4388,8.4831,8.43,8.4831,494888.0
2020-07-01 12:00:00,9.59,9.61,9.57,9.59,352424.0,8.4831,8.5008,8.4654,8.4831,352424.0
2020-07-01 12:30:00,9.59,9.6,9.57,9.57,315767.0,8.4831,8.4919,8.4654,8.4654,315767.0
2020-07-01 13:00:00,9.57,9.6,9.54,9.59,695389.0,8.4654,8.4919,8.4388,8.4831,695389.0
2020-07-01 13:30:00,9.59,9.6,9.55,9.55,540388.0,8.4831,8.4919,8.4477,8.4477,540388.0
2020-07-01 14:00:00,9.55,9.64,9.55,9.63,1052053.0,8.4477,8.5273,8.4477,8.5184,1052053.0
2020-07-01 14:30:00,9.63,9.68,9.62,9.67,665184.0,8.5184,8.5627,8.5096,8.5538,665184.0
2020-07-01 15:00:00,9.67,9.7,9.65,9.7,652859.0,8.5538,8.5804,8.5361,8.5804,652859.0
2020-07-01 15:30:00,9.7,9.73,9.67,9.69,2672332.0,8.5804,8.6069,8.5538,8.5715,2672332.0
2020-07-02 09:30:00,10.0,10.04,9.97,10.0,2707367.0,8.8457,8.8811,8.8192,8.8457,2707367.0
2020-07-02 10:00:00,9.99,10.01,9.95,9.95,961578.0,8.8369,8.8546,8.8015,8.8015,961578.0
2020-07-02 10:30:00,9.95,10.0,9.94,9.96,1142159.0,8.8015,8.8457,8.7927,8.8104,1142159.0
2020-07-02 11:00:00,9.96,9.99,9.9,9.96,844778.0,8.8104,8.8369,8.7573,8.8104,844778.0
2020-07-02 11:30:00,9.96,10.0,9.95,10.0,466228.0,8.8104,8.8457,8.8015,8.8457,466228.0
2020-07-02 12:00:00,10.0,10.01,9.92,9.95,499192.0,8.8457,8.8546,8.775,8.8015,499192.0
2020-07-02 12:30:00,9.96,9.97,9.94,9.96,248716.0,8.8104,8.8192,8.7927,8.8104,248716.0
2020-07-02 13:00:00,9.96,9.96,9.92,9.93,527612.0,8.8104,8.8104,8.775,8.7838,527612.0
2020-07-02 13:30:00,9.93,9.97,9.92,9.93,548771.0,8.7838,8.8192,8.775,8.7838,548771.0
2020-07-02 14:00:00,9.93,9.97,9.91,9.96,541282.0,8.7838,8.8192,8.7661,8.8104,541282.0
2020-07-02 14:30:00,9.96,9.96,9.92,9.94,450317.0,8.8104,8.8104,8.775,8.7927,450317.0
2020-07-02 15:00:00,9.94,9.95,9.91,9.92,678100.0,8.7927,8.8015,8.7661,8.775,678100.0
2020-07-02 15:30:00,9.92,9.94,9.89,9.92,2113770.0,8.775,8.7927,8.7484,8.775,2113770.0
2020-07-06 09:30:00,10.16,10.23,10.12,10.2,1498033.0,8.9873,9.0492,8.9519,9.0227,1498033.0
2020-07-06 10:00:00,10.21,10.23,10.15,10.15,955041.0,9.0315,9.0492,8.9784,8.9784,955041.0
2020-07-06 10:30:00,10.16,10.2,10.14,10.19,520172.0,8.9873,9.0227,8.9696,9.0138,520172.0
2020-07-06 11:00:00,10.19,10.19,10.14,10.16,378030.0,9.0138,9.0138,8.9696,8.9873,378030.0
2020-07-06 11:30:00,10.16,10.16,10.13,10.13,429289.0,8.9873,8.9873,8.9607,8.9607,429289.0
2020-07-06 12:00:00,10.13,10.15,10.12,10.15,344453.0,8.9607,8.9784,8.9519,8.9784,344453.0
2020-07-06 12:30:00,10.15,10.15,10.11,10.13,261492.0,8.9784,8.9784,8.943,8.9607,261492.0
2020-07-06 13:00:00,10.14,10.15,10.12,10.15,261942.0,8.9696,8.9784,8.9519,8.9784,261942.0
2020-07-06 13:30:00,10.15,10.15,10.12,10.13,404947.0,8.9784,8.9784,8.9519,8.9607,404947.0
2020-07-06 14:00:00,10.13,10.13,10.07,10.09,367453.0,8.9607,8.9607,8.9077,8.9254,367453.0
2020-07-06 14:30:00,10.09,10.1,10.07,10.08,511128.0,8.9254,8.9342,8.9077,8.9165,511128.0
2020-07-06 15:00:00,10.08,10.11,10.07,10.11,388039.0,8.9165,8.943,8.9077,8.943,388039.0
2020-07-06 15:30:00,10.11,10.14,10.09,10.11,1495169.0,8.943,8.9696,8.9254,8.943,1495169.0
2020-07-07 09:30:00,10.33,10.4,10.31,10.32,2629707.0,9.1377,9.1996,9.12,9.1288,2629707.0
2020-07-07 10:00:00,10.32,10.36,10.31,10.33,754661.0,9.1288,9.1642,9.12,9.1377,754661.0
2020-07-07 10:30:00,10.33,10.33,10.23,10.26,1725509.0,9.1377,9.1377,9.0492,9.0757,1725509.0
2020-07-07 11:00:00,10.26,10.27,10.22,10.26,1026276.0,9.0757,9.0846,9.0403,9.0757,1026276.0
2020-07-07 11:30:00,10.26,10.27,10.24,10.27,629752.0,9.0757,9.0846,9.058,9.0846,629752.0
2020-07-07 12:00:00,10.27,10.31,10.26,10.31,884813.0,9.0846,9.12,9.0757,9.12,884813.0
2020-07-07 12:30:00,10.31,10.34,10.27,10.29,902843.0,9.12,9.1465,9.0846,9.1023,902843.0
2020-07-07 13:00:00,10.28,10.31,10.26,10.29,622918.0,9.0934,9.12,9.0757,9.1023,622918.0
2020-07-07 13:30:00,10.29,10.3,10.26,10.27,350375.0,9.1023,9.1111,9.0757,9.0846,350375.0
2020-07-07 14:00:00,10.27,10.3,10.26,10.27,1041296.0,9.0846,9.1111,9.0757,9.0846,1041296.0
2020-07-07 14:30:00,10.27,10.29,10.24,10.28,944742.0,9.0846,9.1023,9.058,9.0934,944742.0
2020-07-07 15:00:00,10.29,10.3,10.25,10.27,1044323.0,9.1023,9.1111,9.0669,9.0846,1044323.0
2020-07-07 15:30:00,10.27,10.28,10.23,10.24,3180049.0,9.0846,9.0934,9.0492,9.058,3180049.0
2020-07-08 09:30:00,10.1,10.27,10.1,10.26,2752442.0,8.9342,9.0846,8.9342,9.0757,2752442.0
2020-07-08 10:00:00,10.26,10.29,10.24,10.28,786428.0,9.0757,9.1023,9.058,9.0934,786428.0
2020-07-08 10:30:00,10.28,10.33,10.27,10.3,572602.0,9.0934,9.1377,9.0846,9.1111,572602.0
2020-07-08 11:00:00,10.3,10.31,10.21,10.25,1465830.0,9.1111,9.12,9.0315,9.0669,1465830.0
2020-07-08 11:30:00,10.25,10.27,10.23,10.27,535125.0,9.0669,9.0846,9.0492,9.0846,535125.0
2020-07-08 12:00:00,10.27,10.34,10.27,10.33,595659.0,9.0846,9.1465,9.0846,9.1377,595659.0
2020-07-08 12:30:00,10.33,10.35,10.31,10.32,836049.0,9.1377,9.1553,9.12,9.1288,836049.0
2020-07-08 13:00:00,10.31,10.32,10.28,10.29,385820.0,9.12,9.1288,9.0934,9.1023,385820.0
2020-07-08 13:30:00,10.29,10.3,10.26,10.27,530506.0,9.1023,9.1111,9.0757,9.0846,530506.0
2020-07-08 14:00:00,10.27,10.27,10.23,10.26,652590.0,9.0846,9.0846,9.0492,9.0757,652590.0
2020-07-08 14:30:00,10.26,10.27,10.23,10.27,503456.0,9.0757,9.0846,9.0492,9.0846,503456.0
2020-07-08 15:00:00,10.26,10.31,10.25,10.29,742948.0,9.0757,9.12,9.0669,9.1023,742948.0
2020-07-08 15:30:00,10.29,10.37,10.29,10.35,3721696.0,9.1023,9.173,9.1023,9.1553,3721696.0
2020-07-09 09:30:00,10.35,10.37,10.21,10.29,1558756.0,9.1553,9.173,9.0315,9.1023,1558756.0
2020-07-09 10:00:00,10.3,10.35,10.24,10.24,950398.0,9.1111,9.1553,9.058,9.058,950398.0
2020-07-09 10:30:00,10.24,10.28,10.16,10.18,777944.0,9.058,9.0934,8.9873,9.005,777944.0
2020-07-09 11:00:00,10.17,10.23,10.15,10.22,730080.0,8.9961,9.0492,8.9784,9.0403,730080.0
2020-07-09 11:30:00,10.22,10.26,10.17,10.25,897153.0,9.0403,9.0757,8.9961,9.0669,897153.0
2020-07-09 12:00:00,10.25,10.27,10.22,10.24,490317.0,9.0669,9.0846,9.0403,9.058,490317.0
2020-07-09 12:30:00,10.24,10.25,10.21,10.24,329715.0,9.058,9.0669,9.0315,9.058,329715.0
2020-07-09 13:00:00,10.24,10.26,10.23,10.25,498089.0,9.058,9.0757,9.0492,9.0669,498089.0
2020-07-09 13:30:00,10.25,10.26,10.19,10.21,381738.0,9.0669,9.0757,9.0138,9.0315,381738.0
2020-07-09 14:00:00,10.21,10.25,10.21,10.25,336970.0,9.0315,9.0669,9.0315,9.0669,336970.0
2020-07-09 14:30:00,10.24,10.24,10.21,10.22,309084.0,9.058,9.058,9.0315,9.0403,309084.0
2020-07-09 15:00:00,10.23,10.25,10.21,10.21,452454.0,9.0492,9.0669,9.0315,9.0315,452454.0
2020-07-09 15:30:00,10.21,10.25,10.19,10.23,1488559.0,9.0315,9.0669,9.0138,9.0492,1488559.0
2020-07-10 09:30:00,10.26,10.29,10.22,10.26,1342789.0,9.0757,9.1023,9.0403,9.0757,1342789.0
2020-07-10 10:00:00,10.26,10.29,10.23,10.28,906797.0,9.0757,9.1023,9.0492,9.0934,906797.0
2020-07-10 10:30:00,10.28,10.3,10.27,10.29,491653.0,9.0934,9.1111,9.0846,9.1023,491653.0
2020-07-10 11:00:00,10.29,10.3,10.27,10.29,625027.0,9.1023,9.1111,9.0846,9.1023,625027.0
2020-07-10 11:30:00,10.29,10.33,10.29,10.32,532256.0,9.1023,9.1377,9.1023,9.1288,532256.0
2020-07-10 12:00:00,10.31,10.33,10.29,10.29,235011.0,9.12,9.1377,9.1023,9.1023,235011.0
2020-07-10 12:30:00,10.3,10.31,10.28,10.31,167270.0,9.1111,9.12,9.0934,9.12,167270.0
2020-07-10 13:00:00,10.31,10.31,10.28,10.29,215452.0,9.12,9.12,9.0934,9.1023,215452.0
2020-07-10 13:30:00,10.29,10.32,10.29,10.32,251617.0,9.1023,9.1288,9.1023,9.1288,251617.0
2020-07-10 14:00:00,10.32,10.32,10.29,10.31,582995.0,9.1288,9.1288,9.1023,9.12,582995.0
2020-07-10 14:30:00,10.31,10.34,10.3,10.31,247899.0,9.12,9.1465,9.1111,9.12,247899.0
2020-07-10 15:00:00,10.31,10.38,10.3,10.37,443619.0,9.12,9.1819,9.1111,9.173,443619.0
2020-07-10 15:30:00,10.37,10.4,10.35,10.39,1535479.0,9.173,9.1996,9.1553,9.1907,1535479.0
2020-07-13 09:30:00,10.49,10.59,10.47,10.54,1225027.0,9.2792,9.3676,9.2615,9.3234,1225027.0
2020-07-13 10:00:00,10.54,10.57,10.52,10.57,598224.0,9.3234,9.3499,9.3057,9.3499,598224.0
2020-07-13 10:30:00,10.57,10.62,10.56,10.59,809906.0,9.3499,9.3942,9.3411,9.3676,809906.0
2020-07-13 11:00:00,10.59,10.62,10.57,10.62,487310.0,9.3676,9.3942,9.3499,9.3942,487310.0
2020-07-13 11:30:00,10.62,10.62,10.56,10.62,860889.0,9.3942,9.3942,9.3411,9.3942,860889.0
2020-07-13 12:00:00,10.62,10.62,10.6,10.62,239254.0,9.3942,9.3942,9.3765,9.3942,239254.0
2020-07-13 12:30:00,10.62,10.62,10.6,10.62,223068.0,9.3942,9.3942,9.3765,9.3942,223068.0
2020-07-13 13:00:00,10.62,10.63,10.59,10.62,485495.0,9.3942,9.403,9.3676,9.3942,485495.0
2020-07-13 13:30:00,10.62,10.62,10.6,10.61,237997.0,9.3942,9.3942,9.3765,9.3853,237997.0
2020-07-13 14:00:00,10.61,10.61,10.53,10.53,1181792.0,9.3853,9.3853,9.3146,9.3146,1181792.0
2020-07-13 14:30:00,10.54,10.55,10.51,10.54,704636.0,9.3234,9.3323,9.2969,9.3234,704636.0
2020-07-13 15:00:00,10.54,10.54,10.49,10.5,2156475.0,9.3234,9.3234,9.2792,9.288,2156475.0
2020-07-13 15:30:00,10.5,10.5,10.44,10.46,3743724.0,9.288,9.288,9.235,9.2526,3743724.0
2020-07-14 09:30:00,10.31,10.39,10.27,10.39,1211076.0,9.12,9.1907,9.0846,9.1907,1211076.0
2020-07-14 10:00:00,10.38,10.4,10.31,10.4,1250118.0,9.1819,9.1996,9.12,9.1996,1250118.0
2020-07-14 10:30:00,10.4,10.43,10.37,10.41,728109.0,9.1996,9.2261,9.173,9.2084,728109.0
2020-07-14 11:00:00,10.4,10.44,10.39,10.42,383743.0,9.1996,9.235,9.1907,9.2173,383743.0
2020-07-14 11:30:00,10.42,10.47,10.4,10.42,534808.0,9.2173,9.2615,9.1996,9.2173,534808.0
2020-07-14 12:00:00,10.42,10.45,10.4,10.44,526212.0,9.2173,9.2438,9.1996,9.235,526212.0
2020-07-14 12:30:00,10.44,10.47,10.43,10.46,579328.0,9.235,9.2615,9.2261,9.2526,579328.0
2020-07-14 13:00:00,10.47,10.51,10.46,10.51,333970.0,9.2615,9.2969,9.2526,9.2969,333970.0
2020-07-14 13:30:00,10.51,10.55,10.5,10.52,809362.0,9.2969,9.3323,9.288,9.3057,809362.0
2020-07-14 14:00:00,10.52,10.55,10.51,10.54,903691.0,9.3057,9.3323,9.2969,9.3234,903691.0
2020-07-14 14:30:00,10.54,10.57,10.5,10.53,1283869.0,9.3234,9.3499,9.288,9.3146,1283869.0
2020-07-14 15:00:00,10.52,10.54,10.49,10.53,993585.0,9.3057,9.3234,9.2792,9.3146,993585.0
2020-07-14 15:30:00,10.53,10.58,10.5,10.57,2831724.0,9.3146,9.3588,9.288,9.3499,2831724.0
2020-07-15 09:30:00,11.72,12.15,11.65,11.98,6519900.0,10.3672,10.7476,10.3053,10.5972,6519900.0
2020-07-15 10:00:00,11.98,12.14,11.94,12.04,3523199.0,10.5972,10.7387,10.5618,10.6503,3523199.0
2020-07-15 10:30:00,12.04,12.2,12.04,12.1,2573949.0,10.6503,10.7918,10.6503,10.7033,2573949.0
2020-07-15 11:00:00,12.1,12.15,11.95,11.96,2891887.0,10.7033,10.7476,10.5707,10.5795,2891887.0
2020-07-15 11:30:00,11.96,12.02,11.81,11.82,2520146.0,10.5795,10.6326,10.4468,10.4557,2520146.0
2020-07-15 12:00:00,11.82,11.89,11.79,11.86,1600812.0,10.4557,10.5176,10.4291,10.491,1600812.0
2020-07-15 12:30:00,11.86,11.93,11.8,11.93,1998136.0,10.491,10.553,10.438,10.553,1998136.0
2020-07-15 13:00:00,11.93,11.93,11.8,11.85,1019276.0,10.553,10.553,10.438,10.4822,1019276.0
2020-07-15 13:30:00,11.85,11.87,11.84,11.86,741995.0,10.4822,10.4999,10.4734,10.491,741995.0
2020-07-15 14:00:00,11.86,11.94,11.85,11.93,1760293.0,10.491,10.5618,10.4822,10.553,1760293.0
2020-07-15 14:30:00,11.93,11.94,11.91,11.94,1355732.0,10.553,10.5618,10.5353,10.5618,1355732.0
2020-07-15 15:00:00,11.94,11.98,11.89,11.91,1596114.0,10.5618,10.5972,10.5176,10.5353,1596114.0
2020-07-15 15:30:00,11.91,11.92,11.85,11.91,4431144.0,10.5353,10.5441,10.4822,10.5353,4431144.0
2020-07-16 09:30:00,12.0,12.13,11.9,12.12,2295188.0,10.6149,10.7299,10.5264,10.721,2295188.0
2020-07-16 10:00:00,12.12,12.14,12.04,12.1,2135775.0,10.721,10.7387,10.6503,10.7033,2135775.0
2020-07-16 10:30:00,12.1,12.16,12.04,12.16,1492196.0,10.7033,10.7564,10.6503,10.7564,1492196.0
2020-07-16 11:00:00,12.15,12.17,12.09,12.16,1168305.0,10.7476,10.7653,10.6945,10.7564,1168305.0
2020-07-16 11:30:00,12.16,12.23,12.14,12.19,948568.0,10.7564,10.8183,10.7387,10.783,948568.0
2020-07-16 12:00:00,12.19,12.2,12.12,12.12,645725.0,10.783,10.7918,10.721,10.721,645725.0
2020-07-16 12:30:00,12.13,12.18,12.09,12.11,849222.0,10.7299,10.7741,10.6945,10.7122,849222.0
2020-07-16 13:00:00,12.11,12.2,12.09,12.19,699759.0,10.7122,10.7918,10.6945,10.783,699759.0
2020-07-16 13:30:00,12.18,12.2,12.14,12.15,564370.0,10.7741,10.7918,10.7387,10.7476,564370.0
2020-07-16 14:00:00,12.15,12.19,12.14,12.18,774515.0,10.7476,10.783,10.7387,10.7741,774515.0
2020-07-16 14:30:00,12.18,12.19,12.15,12.15,890330.0,10.7741,10.783,10.7476,10.7476,890330.0
2020-07-16 15:00:00,12.15,12.19,12.13,12.19,1712962.0,10.7476,10.783,10.7299,10.783,1712962.0
2020-07-16 15:30:00,12.19,12.27,12.18,12.24,5833638.0,10.783,10.8537,10.7741,10.8272,5833638.0
2020-07-17 09:30:00,12.11,12.14,12.02,12.12,1916979.0,10.7122,10.7387,10.6326,10.721,1916979.0
2020-07-17 10:00:00,12.12,12.17,12.1,12.15,1259426.0,10.721,10.7653,10.7033,10.7476,1259426.0
2020-07-17 10:30:00,12.15,12.21,12.11,12.18,1544942.0,10.7476,10.8006,10.7122,10.7741,1544942.0
2020-07-17 11:00:00,12.19,12.22,12.17,12.2,1032316.0,10.783,10.8095,10.7653,10.7918,1032316.0
2020-07-17 11:30:00,12.21,12.26,12.18,12.25,1215002.0,10.8006,10.8449,10.7741,10.836,1215002.0
2020-07-17 12:00:00,12.26,12.28,12.24,12.28,610132.0,10.8449,10.8626,10.8272,10.8626,610132.0
2020-07-17 12:30:00,12.27,12.29,12.24,12.29,981829.0,10.8537,10.8714,10.8272,10.8714,981829.0
2020-07-17 13:00:00,12.29,12.29,12.26,12.26,581040.0,10.8714,10.8714,10.8449,10.8449,581040.0
2020-07-17 13:30:00,12.26,12.27,12.23,12.27,597188.0,10.8449,10.8537,10.8183,10.8537,597188.0
2020-07-17 14:00:00,12.27,12.3,12.25,12.27,1117488.0,10.8537,10.8803,10.836,10.8537,1117488.0
2020-07-17 14:30:00,12.27,12.33,12.26,12.3,1545799.0,10.8537,10.9068,10.8449,10.8803,1545799.0
2020-07-17 15:00:00,12.3,12.36,12.25,12.29,1871167.0,10.8803,10.9333,10.836,10.8714,1871167.0
2020-07-17 15:30:00,12.29,12.34,12.26,12.27,4998415.0,10.8714,10.9156,10.8449,10.8537,4998415.0
2020-07-20 09:30:00,12.52,12.54,12.35,12.38,2002142.0,11.0749,11.0926,10.9245,10.951,2002142.0
2020-07-20 10:00:00,12.38,12.39,12.33,12.37,1346687.0,10.951,10.9599,10.9068,10.9422,1346687.0
2020-07-20 10:30:00,12.38,12.48,12.37,12.48,1179831.0,10.951,11.0395,10.9422,11.0395,1179831.0
2020-07-20 11:00:00,12.48,12.55,12.46,12.55,1329327.0,11.0395,11.1014,11.0218,11.1014,1329327.0
2020-07-20 11:30:00,12.55,12.55,12.49,12.53,925095.0,11.1014,11.1014,11.0483,11.0837,925095.0
2020-07-20 12:00:00,12.53,12.55,12.51,12.53,666709.0,11.0837,11.1014,11.066,11.0837,666709.0
2020-07-20 12:30:00,12.53,12.55,12.5,12.54,637750.0,11.0837,11.1014,11.0572,11.0926,637750.0
2020-07-20 13:00:00,12.54,12.56,12.5,12.54,876532.0,11.0926,11.1103,11.0572,11.0926,876532.0
2020-07-20 13:30:00,12.53,12.59,12.53,12.54,787448.0,11.0837,11.1368,11.0837,11.0926,787448.0
2020-07-20 14:00:00,12.54,12.59,12.53,12.59,783070.0,11.0926,11.1368,11.0837,11.1368,783070.0
2020-07-20 14:30:00,12.59,12.59,12.55,12.59,738115.0,11.1368,11.1368,11.1014,11.1368,738115.0
2020-07-20 15:00:00,12.58,12.6,12.56,12.58,1139243.0,11.1279,11.1456,11.1103,11.1279,1139243.0
2020-07-20 15:30:00,12.58,12.61,12.56,12.59,3270280.0,11.1279,11.1545,11.1103,11.1368,3270280.0
2020-07-21 09:30:00,12.59,12.61,12.53,12.6,1670988.0,11.1368,11.1545,11.0837,11.1456,1670988.0
2020-07-21 10:00:00,12.6,12.63,12.53,12.56,1090260.0,11.1456,11.1722,11.0837,11.1103,1090260.0
2020-07-21 10:30:00,12.55,12.58,12.52,12.55,1080532.0,11.1014,11.1279,11.0749,11.1014,1080532.0
2020-07-21 11:00:00,12.54,12.59,12.53,12.59,1177604.0,11.0926,11.1368,11.0837,11.1368,1177604.0
2020-07-21 11:30:00,12.59,12.59,12.54,12.56,766952.0,11.1368,11.1368,11.0926,11.1103,766952.0
2020-07-21 12:00:00,12.56,12.58,12.55,12.57,582458.0,11.1103,11.1279,11.1014,11.1191,582458.0
2020-07-21 12:30:00,12.57,12.58,12.54,12.57,712936.0,11.1191,11.1279,11.0926,11.1191,712936.0
2020-07-21 13:00:00,12.57,12.57,12.52,12.53,581292.0,11.1191,11.1191,11.0749,11.0837,581292.0
2020-07-21 13:30:00,12.52,12.53,12.49,12.51,674985.0,11.0749,11.0837,11.0483,11.066,674985.0
2020-07-21 14:00:00,12.5,12.53,12.49,12.51,719944.0,11.0572,11.0837,11.0483,11.066,719944.0
2020-07-21 14:30:00,12.51,12.53,12.49,12.51,429506.0,11.066,11.0837,11.0483,11.066,429506.0
2020-07-21 15:00:00,12.51,12.52,12.49,12.51,1291075.0,11.066,11.0749,11.0483,11.066,1291075.0
2020-07-21 15:30:00,12.5,12.51,12.46,12.49,2486034.0,11.0572,11.066,11.0218,11.0483,2486034.0
2020-07-22 09:30:00,12.34,12.46,12.31,12.42,1919434.0,10.9156,11.0218,10.8891,10.9864,1919434.0
2020-07-22 10:00:00,12.42,12.44,12.38,12.41,578878.0,10.9864,11.0041,10.951,10.9776,578878.0
2020-07-22 10:30:00,12.42,12.42,12.36,12.37,436133.0,10.9864,10.9864,10.9333,10.9422,436133.0
2020-07-22 11:00:00,12.37,12.39,12.35,12.38,415826.0,10.9422,10.9599,10.9245,10.951,415826.0
2020-07-22 11:30:00,12.38,12.4,12.32,12.35,698751.0,10.951,10.9687,10.898,10.9245,698751.0
2020-07-22 12:00:00,12.35,12.36,12.31,12.33,856833.0,10.9245,10.9333,10.8891,10.9068,856833.0
2020-07-22 12:30:00,12.33,12.33,12.29,12.3,353975.0,10.9068,10.9068,10.8714,10.8803,353975.0
2020-07-22 13:00:00,12.3,12.31,12.28,12.29,287957.0,10.8803,10.8891,10.8626,10.8714,287957.0
2020-07-22 13:30:00,12.29,12.29,12.26,12.27,392546.0,10.8714,10.8714,10.8449,10.8537,392546.0
2020-07-22 14:00:00,12.28,12.32,12.27,12.31,356195.0,10.8626,10.898,10.8537,10.8891,356195.0
2020-07-22 14:30:00,12.31,12.37,12.29,12.36,514505.0,10.8891,10.9422,10.8714,10.9333,514505.0
2020-07-22 15:00:00,12.36,12.39,12.35,12.35,569603.0,10.9333,10.9599,10.9245,10.9245,569603.0
2020-07-22 15:30:00,12.36,12.37,12.3,12.3,2118004.0,10.9333,10.9422,10.8803,10.8803,2118004.0
2020-07-23 09:30:00,12.25,12.33,12.17,12.33,2163162.0,10.836,10.9068,10.7653,10.9068,2163162.0
2020-07-23 10:00:00,12.33,12.37,12.32,12.37,1084559.0,10.9068,10.9422,10.898,10.9422,1084559.0
2020-07-23 10:30:00,12.37,12.4,12.35,12.36,738204.0,10.9422,10.9687,10.9245,10.9333,738204.0
2020-07-23 11:00:00,12.35,12.37,12.33,12.37,588870.0,10.9245,10.9422,10.9068,10.9422,588870.0
2020-07-23 11:30:00,12.37,12.38,12.35,12.37,451909.0,10.9422,10.951,10.9245,10.9422,451909.0
2020-07-23 12:00:00,12.36,12.37,12.26,12.27,600946.0,10.9333,10.9422,10.8449,10.8537,600946.0
2020-07-23 12:30:00,12.27,12.29,12.26,12.28,443798.0,10.8537,10.8714,10.8449,10.8626,443798.0
2020-07-23 13:00:00,12.28,12.32,12.27,12.28,503554.0,10.8626,10.898,10.8537,10.8626,503554.0
2020-07-23 13:30:00,12.29,12.29,12.25,12.25,460635.0,10.8714,10.8714,10.836,10.836,460635.0
2020-07-23 14:00:00,12.25,12.26,12.2,12.24,624961.0,10.836,10.8449,10.7918,10.8272,624961.0
2020-07-23 14:30:00,12.24,12.28,12.22,12.28,528552.0,10.8272,10.8626,10.8095,10.8626,528552.0
2020-07-23 15:00:00,12.28,12.29,12.24,12.27,824677.0,10.8626,10.8714,10.8272,10.8537,824677.0
2020-07-23 15:30:00,12.26,12.27,12.24,12.25,2076069.0,10.8449,10.8537,10.8272,10.836,2076069.0
2020-07-24 09:30:00,12.25,12.29,12.16,12.17,935073.0,10.836,10.8714,10.7564,10.7653,935073.0
2020-07-24 10:00:00,12.18,12.29,12.17,12.29,572370.0,10.7741,10.8714,10.7653,10.8714,572370.0
2020-07-24 10:30:00,12.29,12.36,12.27,12.35,1149730.0,10.8714,10.9333,10.8537,10.9245,1149730.0
2020-07-24 11:00:00,12.36,12.36,12.33,12.35,582734.0,10.9333,10.9333,10.9068,10.9245,582734.0
2020-07-24 11:30:00,12.35,12.4,12.34,12.38,792086.0,10.9245,10.9687,10.9156,10.951,792086.0
2020-07-24 12:00:00,12.38,12.4,12.36,12.37,780658.0,10.951,10.9687,10.9333,10.9422,780658.0
2020-07-24 12:30:00,12.37,12.39,12.31,12.33,562222.0,10.9422,10.9599,10.8891,10.9068,562222.0
2020-07-24 13:00:00,12.33,12.35,12.29,12.34,287318.0,10.9068,10.9245,10.8714,10.9156,287318.0
2020-07-24 13:30:00,12.34,12.35,12.31,12.33,312871.0,10.9156,10.9245,10.8891,10.9068,312871.0
2020-07-24 14:00:00,12.33,12.37,12.32,12.36,316841.0,10.9068,10.9422,10.898,10.9333,316841.0
2020-07-24 14:30:00,12.37,12.37,12.32,12.33,621996.0,10.9422,10.9422,10.898,10.9068,621996.0
2020-07-24 15:00:00,12.33,12.36,12.31,12.32,368702.0,10.9068,10.9333,10.8891,10.898,368702.0
2020-07-24 15:30:00,12.32,12.35,12.3,12.33,988413.0,10.898,10.9245,10.8803,10.9068,988413.0
2020-07-27 09:30:00,12.68,12.7,12.61,12.65,835867.0,11.2164,11.2341,11.1545,11.1899,835867.0
2020-07-27 10:00:00,12.65,12.66,12.61,12.64,690654.0,11.1899,11.1987,11.1545,11.181,690654.0
2020-07-27 10:30:00,12.64,12.67,12.63,12.64,522733.0,11.181,11.2076,11.1722,11.181,522733.0
2020-07-27 11:00:00,12.65,12.65,12.56,12.57,408478.0,11.1899,11.1899,11.1103,11.1191,408478.0
2020-07-27 11:30:00,12.57,12.59,12.55,12.58,270157.0,11.1191,11.1368,11.1014,11.1279,270157.0
2020-07-27 12:00:00,12.58,12.59,12.55,12.58,223634.0,11.1279,11.1368,11.1014,11.1279,223634.0
2020-07-27 12:30:00,12.58,12.63,12.57,12.63,195914.0,11.1279,11.1722,11.1191,11.1722,195914.0
2020-07-27 13:00:00,12.63,12.65,12.62,12.63,256043.0,11.1722,11.1899,11.1633,11.1722,256043.0
2020-07-27 13:30:00,12.62,12.65,12.61,12.62,227043.0,11.1633,11.1899,11.1545,11.1633,227043.0
2020-07-27 14:00:00,12.62,12.63,12.59,12.61,253420.0,11.1633,11.1722,11.1368,11.1545,253420.0
2020-07-27 14:30:00,12.61,12.62,12.59,12.6,247236.0,11.1545,11.1633,11.1368,11.1456,247236.0
2020-07-27 15:00:00,12.6,12.65,12.59,12.62,306663.0,11.1456,11.1899,11.1368,11.1633,306663.0
2020-07-27 15:30:00,12.63,12.68,12.61,12.68,1393476.0,11.1722,11.2164,11.1545,11.2164,1393476.0
2020-07-28 09:30:00,12.75,12.79,12.66,12.67,1615111.0,11.2783,11.3137,11.1987,11.2076,1615111.0
2020-07-28 10:00:00,12.67,12.76,12.66,12.76,519587.0,11.2076,11.2872,11.1987,11.2872,519587.0
2020-07-28 10:30:00,12.76,12.77,12.73,12.74,508894.0,11.2872,11.296,11.2606,11.2695,508894.0
2020-07-28 11:00:00,12.75,12.78,12.73,12.76,503359.0,11.2783,11.3049,11.2606,11.2872,503359.0
2020-07-28 11:30:00,12.76,12.76,12.72,12.74,373730.0,11.2872,11.2872,11.2518,11.2695,373730.0
2020-07-28 12:00:00,12.74,12.74,12.7,12.71,285921.0,11.2695,11.2695,11.2341,11.2429,285921.0
2020-07-28 12:30:00,12.71,12.72,12.68,12.69,908680.0,11.2429,11.2518,11.2164,11.2252,908680.0
2020-07-28 13:00:00,12.69,12.7,12.67,12.68,228935.0,11.2252,11.2341,11.2076,11.2164,228935.0
2020-07-28 13:30:00,12.69,12.69,12.66,12.67,319196.0,11.2252,11.2252,11.1987,11.2076,319196.0
2020-07-28 14:00:00,12.66,12.67,12.63,12.63,478526.0,11.1987,11.2076,11.1722,11.1722,478526.0
2020-07-28 14:30:00,12.64,12.65,12.63,12.65,337806.0,11.181,11.1899,11.1722,11.1899,337806.0
2020-07-28 15:00:00,12.65,12.65,12.61,12.63,775402.0,11.1899,11.1899,11.1545,11.1722,775402.0
2020-07-28 15:30:00,12.63,12.65,12.57,12.59,2267220.0,11.1722,11.1899,11.1191,11.1368,2267220.0
2020-07-29 09:30:00,12.66,12.84,12.65,12.82,1255358.0,11.1987,11.3579,11.1899,11.3402,1255358.0
2020-07-29 10:00:00,12.82,12.88,12.81,12.86,714149.0,11.3402,11.3933,11.3314,11.3756,714149.0
2020-07-29 10:30:00,12.86,12.92,12.84,12.92,636526.0,11.3756,11.4287,11.3579,11.4287,636526.0
2020-07-29 11:00:00,12.92,12.92,12.84,12.85,808793.0,11.4287,11.4287,11.3579,11.3668,808793.0
2020-07-29 11:30:00,12.84,12.85,12.79,12.82,661875.0,11.3579,11.3668,11.3137,11.3402,661875.0
2020-07-29 12:00:00,12.83,12.83,12.79,12.79,637487.0,11.3491,11.3491,11.3137,11.3137,637487.0
2020-07-29 12:30:00,12.79,12.87,12.79,12.87,1502248.0,11.3137,11.3845,11.3137,11.3845,1502248.0
2020-07-29 13:00:00,12.87,12.88,12.85,12.86,388977.0,11.3845,11.3933,11.3668,11.3756,388977.0
2020-07-29 13:30:00,12.86,12.87,12.83,12.87,419718.0,11.3756,11.3845,11.3491,11.3845,419718.0
2020-07-29 14:00:00,12.86,12.86,12.82,12.84,584245.0,11.3756,11.3756,11.3402,11.3579,584245.0
2020-07-29 14:30:00,12.84,12.89,12.83,12.86,1041344.0,11.3579,11.4022,11.3491,11.3756,1041344.0
2020-07-29 15:00:00,12.86,12.89,12.82,12.88,823969.0,11.3756,11.4022,11.3402,11.3933,823969.0
2020-07-29 15:30:00,12.88,12.9,12.84,12.84,2098327.0,11.3933,11.411,11.3579,11.3579,2098327.0
2020-07-30 09:30:00,12.71,12.9,12.69,12.88,1542467.0,11.2429,11.411,11.2252,11.3933,1542467.0
2020-07-30 10:00:00,12.88,12.98,12.88,12.95,1328024.0,11.3933,11.4818,11.3933,11.4552,1328024.0
2020-07-30 10:30:00,12.95,12.99,12.91,12.93,932887.0,11.4552,11.4906,11.4199,11.4375,932887.0
2020-07-30 11:00:00,12.93,12.94,12.9,12.93,599607.0,11.4375,11.4464,11.411,11.4375,599607.0
2020-07-30 11:30:00,12.93,12.95,12.9,12.94,526577.0,11.4375,11.4552,11.411,11.4464,526577.0
2020-07-30 12:00:00,12.94,12.94,12.9,12.94,598702.0,11.4464,11.4464,11.411,11.4464,598702.0
2020-07-30 12:30:00,12.94,12.95,12.88,12.89,386846.0,11.4464,11.4552,11.3933,11.4022,386846.0
2020-07-30 13:00:00,12.89,12.93,12.89,12.9,311054.0,11.4022,11.4375,11.4022,11.411,311054.0
2020-07-30 13:30:00,12.91,12.92,12.88,12.92,222047.0,11.4199,11.4287,11.3933,11.4287,222047.0
2020-07-30 14:00:00,12.91,12.94,12.89,12.93,445804.0,11.4199,11.4464,11.4022,11.4375,445804.0
2020-07-30 14:30:00,12.93,12.97,12.92,12.95,468455.0,11.4375,11.4729,11.4287,11.4552,468455.0
2020-07-30 15:00:00,12.95,12.96,12.9,12.94,575157.0,11.4552,11.4641,11.411,11.4464,575157.0
2020-07-30 15:30:00,12.94,12.96,12.92,12.96,1543993.0,11.4464,11.4641,11.4287,11.4641,1543993.0
2020-07-31 09:30:00,12.97,12.98,12.9,12.96,498578.0,11.4729,11.4818,11.411,11.4641,498578.0
2020-07-31 10:00:00,12.96,12.97,12.87,12.89,468471.0,11.4641,11.4729,11.3845,11.4022,468471.0
2020-07-31 10:30:00,12.88,12.92,12.84,12.86,702423.0,11.3933,11.4287,11.3579,11.3756,702423.0
2020-07-31 11:00:00,12.86,12.87,12.8,12.86,854801.0,11.3756,11.3845,11.3225,11.3756,854801.0
2020-07-31 11:30:00,12.86,12.86,12.81,12.82,436974.0,11.3756,11.3756,11.3314,11.3402,436974.0
2020-07-31 12:00:00,12.82,12.83,12.78,12.81,377561.0,11.3402,11.3491,11.3049,11.3314,377561.0
2020-07-31 12:30:00,12.81,12.81,12.75,12.77,377765.0,11.3314,11.3314,11.2783,11.296,377765.0
2020-07-31 13:00:00,12.77,12.83,12.76,12.83,383099.0,11.296,11.3491,11.2872,11.3491,383099.0
2020-07-31 13:30:00,12.83,12.83,12.79,12.79,304677.0,11.3491,11.3491,11.3137,11.3137,304677.0
2020-07-31 14:00:00,12.79,12.81,12.77,12.78,244875.0,11.3137,11.3314,11.296,11.3049,244875.0
2020-07-31 14:30:00,12.78,12.83,12.78,12.83,474952.0,11.3049,11.3491,11.3049,11.3491,474952.0
2020-07-31 15:00:00,12.83,12.85,12.81,12.83,429144.0,11.3491,11.3668,11.3314,11.3491,429144.0
2020-07-31 15:30:00,12.84,12.88,12.82,12.85,1409723.0,11.3579,11.3933,11.3402,11.3668,1409723.0
2020-08-03 09:30:00,12.79,12.8,12.7,12.76,744397.0,11.3137,11.3225,11.2341,11.2872,744397.0
2020-08-03 10:00:00,12.76,12.85,12.75,12.83,729581.0,11.2872,11.3668,11.2783,11.3491,729581.0
2020-08-03 10:30:00,12.83,12.87,12.81,12.86,514593.0,11.3491,11.3845,11.3314,11.3756,514593.0
2020-08-03 11:00:00,12.86,12.9,12.85,12.88,866717.0,11.3756,11.411,11.3668,11.3933,866717.0
2020-08-03 11:30:00,12.88,12.91,12.86,12.91,439375.0,11.3933,11.4199,11.3756,11.4199,439375.0
2020-08-03 12:00:00,12.91,12.94,12.85,12.91,704269.0,11.4199,11.4464,11.3668,11.4199,704269.0
2020-08-03 12:30:00,12.91,12.93,12.9,12.92,194037.0,11.4199,11.4375,11.411,11.4287,194037.0
2020-08-03 13:00:00,12.92,12.95,12.91,12.95,442141.0,11.4287,11.4552,11.4199,11.4552,442141.0
2020-08-03 13:30:00,12.95,12.97,12.91,12.96,700577.0,11.4552,11.4729,11.4199,11.4641,700577.0
2020-08-03 14:00:00,12.96,12.97,12.93,12.95,454782.0,11.4641,11.4729,11.4375,11.4552,454782.0
2020-08-03 14:30:00,12.96,12.96,12.93,12.95,407988.0,11.4641,11.4641,11.4375,11.4552,407988.0
2020-08-03 15:00:00,12.95,12.96,12.91,12.92,534800.0,11.4552,11.4641,11.4199,11.4287,534800.0
2020-08-03 15:30:00,12.92,12.93,12.9,12.92,1416612.0,11.4287,11.4375,11.411,11.4287,1416612.0
2020-08-04 09:30:00,12.75,12.75,12.62,12.7,1100760.0,11.2783,11.2783,11.1633,11.2341,1100760.0
2020-08-04 10:00:00,12.7,12.73,12.64,12.66,710534.0,11.2341,11.2606,11.181,11.1987,710534.0
2020-08-04 10:30:00,12.66,12.71,12.65,12.7,552465.0,11.1987,11.2429,11.1899,11.2341,552465.0
2020-08-04 11:00:00,12.7,12.73,12.68,12.68,1021807.0,11.2341,11.2606,11.2164,11.2164,1021807.0
2020-08-04 11:30:00,12.68,12.69,12.64,12.64,606381.0,11.2164,11.2252,11.181,11.181,606381.0
2020-08-04 12:00:00,12.64,12.65,12.62,12.63,343336.0,11.181,11.1899,11.1633,11.1722,343336.0
2020-08-04 12:30:00,12.63,12.65,12.61,12.63,376701.0,11.1722,11.1899,11.1545,11.1722,376701.0
2020-08-04 13:00:00,12.63,12.65,12.63,12.63,355429.0,11.1722,11.1899,11.1722,11.1722,355429.0
2020-08-04 13:30:00,12.63,12.67,12.63,12.65,372611.0,11.1722,11.2076,11.1722,11.1899,372611.0
2020-08-04 14:00:00,12.66,12.66,12.63,12.63,346684.0,11.1987,11.1987,11.1722,11.1722,346684.0
2020-08-04 14:30:00,12.63,12.66,12.6,12.66,492686.0,11.1722,11.1987,11.1456,11.1987,492686.0
2020-08-04 15:00:00,12.66,12.66,12.63,12.63,508297.0,11.1987,11.1987,11.1722,11.1722,508297.0
2020-08-04 15:30:00,12.63,12.65,12.63,12.64,1900768.0,11.1722,11.1899,11.1722,11.181,1900768.0
2020-08-05 09:30:00,12.68,12.73,12.65,12.73,741326.0,11.2164,11.2606,11.1899,11.2606,741326.0
2020-08-05 10:00:00,12.73,12.73,12.7,12.71,565143.0,11.2606,11.2606,11.2341,11.2429,565143.0
2020-08-05 10:30:00,12.71,12.73,12.68,12.69,1619092.0,11.2429,11.2606,11.2164,11.2252,1619092.0
2020-08-05 11:00:00,12.69,12.72,12.67,12.69,613377.0,11.2252,11.2518,11.2076,11.2252,613377.0
2020-08-05 11:30:00,12.69,12.72,12.67,12.67,441245.0,11.2252,11.2518,11.2076,11.2076,441245.0
2020-08-05 12:00:00,12.67,12.68,12.65,12.66,315510.0,11.2076,11.2164,11.1899,11.1987,315510.0
2020-08-05 12:30:00,12.66,12.67,12.65,12.66,319323.0,11.1987,11.2076,11.1899,11.1987,319323.0
2020-08-05 13:00:00,12.66,12.66,12.62,12.62,314538.0,11.1987,11.1987,11.1633,11.1633,314538.0
2020-08-05 13:30:00,12.62,12.63,12.6,12.61,419343.0,11.1633,11.1722,11.1456,11.1545,419343.0
2020-08-05 14:00:00,12.62,12.67,12.61,12.66,387127.0,11.1633,11.2076,11.1545,11.1987,387127.0
2020-08-05 14:30:00,12.66,12.66,12.63,12.63,722011.0,11.1987,11.1987,11.1722,11.1722,722011.0
2020-08-05 15:00:00,12.63,12.67,12.62,12.67,848260.0,11.1722,11.2076,11.1633,11.2076,848260.0
2020-08-05 15:30:00,12.67,12.69,12.64,12.65,1620587.0,11.2076,11.2252,11.181,11.1899,1620587.0
2020-08-06 09:30:00,12.89,12.94,12.85,12.88,853898.0,11.4022,11.4464,11.3668,11.3933,853898.0
2020-08-06 10:00:00,12.89,12.9,12.85,12.87,424105.0,11.4022,11.411,11.3668,11.3845,424105.0
2020-08-06 10:30:00,12.87,12.88,12.77,12.79,860252.0,11.3845,11.3933,11.296,11.3137,860252.0
2020-08-06 11:00:00,12.78,12.79,12.76,12.77,664612.0,11.3049,11.3137,11.2872,11.296,664612.0
2020-08-06 11:30:00,12.77,12.79,12.76,12.78,510326.0,11.296,11.3137,11.2872,11.3049,510326.0
2020-08-06 12:00:00,12.79,12.81,12.78,12.81,343750.0,11.3137,11.3314,11.3049,11.3314,343750.0
2020-08-06 12:30:00,12.81,12.82,12.79,12.79,288986.0,11.3314,11.3402,11.3137,11.3137,288986.0
2020-08-06 13:00:00,12.79,12.8,12.75,12.77,474374.0,11.3137,11.3225,11.2783,11.296,474374.0
2020-08-06 13:30:00,12.77,12.77,12.73,12.74,637867.0,11.296,11.296,11.2606,11.2695,637867.0
2020-08-06 14:00:00,12.74,12.77,12.73,12.76,1042872.0,11.2695,11.296,11.2606,11.2872,1042872.0
2020-08-06 14:30:00,12.76,12.79,12.74,12.76,863506.0,11.2872,11.3137,11.2695,11.2872,863506.0
2020-08-06 15:00:00,12.75,12.77,12.74,12.75,866464.0,11.2783,11.296,11.2695,11.2783,866464.0
2020-08-06 15:30:00,12.75,12.83,12.74,12.83,1430379.0,11.2783,11.3491,11.2695,11.3491,1430379.0
2020-08-07 09:30:00,12.69,12.74,12.64,12.64,1325936.0,11.2252,11.2695,11.181,11.181,1325936.0
2020-08-07 10:00:00,12.65,12.65,12.58,12.63,1554496.0,11.1899,11.1899,11.1279,11.1722,1554496.0
2020-08-07 10:30:00,12.63,12.65,12.62,12.65,575628.0,11.1722,11.1899,11.1633,11.1899,575628.0
2020-08-07 11:00:00,12.64,12.65,12.59,12.59,309504.0,11.181,11.1899,11.1368,11.1368,309504.0
2020-08-07 11:30:00,12.6,12.61,12.57,12.58,327875.0,11.1456,11.1545,11.1191,11.1279,327875.0
2020-08-07 12:00:00,12.57,12.62,12.57,12.62,457322.0,11.1191,11.1633,11.1191,11.1633,457322.0
2020-08-07 12:30:00,12.62,12.62,12.56,12.57,293285.0,11.1633,11.1633,11.1103,11.1191,293285.0
2020-08-07 13:00:00,12.57,12.58,12.54,12.57,395730.0,11.1191,11.1279,11.0926,11.1191,395730.0
2020-08-07 13:30:00,12.57,12.59,12.54,12.55,521984.0,11.1191,11.1368,11.0926,11.1014,521984.0
2020-08-07 14:00:00,12.56,12.59,12.54,12.54,429001.0,11.1103,11.1368,11.0926,11.0926,429001.0
2020-08-07 14:30:00,12.54,12.58,12.54,12.58,521431.0,11.0926,11.1279,11.0926,11.1279,521431.0
2020-08-07 15:00:00,12.58,12.59,12.56,12.57,1063467.0,11.1279,11.1368,11.1103,11.1191,1063467.0
2020-08-07 15:30:00,12.57,12.61,12.56,12.61,1706535.0,11.1191,11.1545,11.1103,11.1545,1706535.0
2020-08-10 09:30:00,12.63,12.7,12.59,12.59,1262623.0,11.1722,11.2341,11.1368,11.1368,1262623.0
2020-08-10 10:00:00,12.6,12.6,12.56,12.58,486841.0,11.1456,11.1456,11.1103,11.1279,486841.0
2020-08-10 10:30:00,12.58,12.58,12.52,12.54,531707.0,11.1279,11.1279,11.0749,11.0926,531707.0
2020-08-10 11:00:00,12.55,12.59,12.54,12.59,287233.0,11.1014,11.1368,11.0926,11.1368,287233.0
2020-08-10 11:30:00,12.59,12.6,12.56,12.59,321994.0,11.1368,11.1456,11.1103,11.1368,321994.0
2020-08-10 12:00:00,12.59,12.59,12.57,12.58,197476.0,11.1368,11.1368,11.1191,11.1279,197476.0
2020-08-10 12:30:00,12.58,12.6,12.57,12.6,239889.0,11.1279,11.1456,11.1191,11.1456,239889.0
2020-08-10 13:00:00,12.59,12.61,12.58,12.6,316047.0,11.1368,11.1545,11.1279,11.1456,316047.0
2020-08-10 13:30:00,12.6,12.6,12.56,12.58,222188.0,11.1456,11.1456,11.1103,11.1279,222188.0
2020-08-10 14:00:00,12.58,12.6,12.55,12.57,481564.0,11.1279,11.1456,11.1014,11.1191,481564.0
2020-08-10 14:30:00,12.56,12.6,12.56,12.6,561943.0,11.1103,11.1456,11.1103,11.1456,561943.0
2020-08-10 15:00:00,12.6,12.61,12.57,12.59,956432.0,11.1456,11.1545,11.1191,11.1368,956432.0
2020-08-10 15:30:00,12.59,12.6,12.58,12.59,820053.0,11.1368,11.1456,11.1279,11.1368,820053.0
2020-08-11 09:30:00,12.65,12.72,12.63,12.7,995269.0,11.1899,11.2518,11.1722,11.2341,995269.0
2020-08-11 10:00:00,12.7,12.73,12.68,12.72,487915.0,11.2341,11.2606,11.2164,11.2518,487915.0
2020-08-11 10:30:00,12.72,12.77,12.7,12.75,712390.0,11.2518,11.296,11.2341,11.2783,712390.0
2020-08-11 11:00:00,12.75,12.8,12.74,12.75,477510.0,11.2783,11.3225,11.2695,11.2783,477510.0
2020-08-11 11:30:00,12.75,12.75,12.71,12.71,270041.0,11.2783,11.2783,11.2429,11.2429,270041.0
2020-08-11 12:00:00,12.71,12.74,12.68,12.73,478705.0,11.2429,11.2695,11.2164,11.2606,478705.0
2020-08-11 12:30:00,12.72,12.73,12.68,12.7,705293.0,11.2518,11.2606,11.2164,11.2341,705293.0
2020-08-11 13:00:00,12.7,12.73,12.68,12.72,337845.0,11.2341,11.2606,11.2164,11.2518,337845.0
2020-08-11 13:30:00,12.71,12.73,12.7,12.71,152337.0,11.2429,11.2606,11.2341,11.2429,152337.0
2020-08-11 14:00:00,12.71,12.72,12.68,12.69,186935.0,11.2429,11.2518,11.2164,11.2252,186935.0
2020-08-11 14:30:00,12.69,12.7,12.67,12.7,366286.0,11.2252,11.2341,11.2076,11.2341,366286.0
2020-08-11 15:00:00,12.7,12.7,12.63,12.68,375227.0,11.2341,11.2341,11.1722,11.2164,375227.0
2020-08-11 15:30:00,12.68,12.68,12.63,12.63,1199105.0,11.2164,11.2164,11.1722,11.1722,1199105.0
2020-08-12 09:30:00,12.72,12.73,12.65,12.68,352023.0,11.2518,11.2606,11.1899,11.2164,352023.0
2020-08-12 10:00:00,12.68,12.69,12.65,12.66,1972033.0,11.2164,11.2252,11.1899,11.1987,1972033.0
2020-08-12 10:30:00,12.66,12.67,12.63,12.66,1494237.0,11.1987,11.2076,11.1722,11.1987,1494237.0
2020-08-12 11:00:00,12.66,12.67,12.64,12.67,390086.0,11.1987,11.2076,11.181,11.2076,390086.0
2020-08-12 11:30:00,12.67,12.7,12.66,12.69,397339.0,11.2076,11.2341,11.1987,11.2252,397339.0
2020-08-12 12:00:00,12.69,12.75,12.68,12.74,466715.0,11.2252,11.2783,11.2164,11.2695,466715.0
2020-08-12 12:30:00,12.74,12.74,12.71,12.72,311547.0,11.2695,11.2695,11.2429,11.2518,311547.0
2020-08-12 13:00:00,12.71,12.73,12.71,12.73,193609.0,11.2429,11.2606,11.2429,11.2606,193609.0
2020-08-12 13:30:00,12.73,12.76,12.71,12.76,413746.0,11.2606,11.2872,11.2429,11.2872,413746.0
2020-08-12 14:00:00,12.76,12.77,12.74,12.77,136509.0,11.2872,11.296,11.2695,11.296,136509.0
2020-08-12 14:30:00,12.77,12.79,12.75,12.77,310757.0,11.296,11.3137,11.2783,11.296,310757.0
2020-08-12 15:00:00,12.77,12.78,12.74,12.75,493360.0,11.296,11.3049,11.2695,11.2783,493360.0
2020-08-12 15:30:00,12.75,12.78,12.71,12.76,848318.0,11.2783,11.3049,11.2429,11.2872,848318.0
2020-08-13 09:30:00,12.71,12.74,12.66,12.73,1567591.0,11.2429,11.2695,11.1987,11.2606,1567591.0
2020-08-13 10:00:00,12.72,12.75,12.7,12.72,922236.0,11.2518,11.2783,11.2341,11.2518,922236.0
2020-08-13 10:30:00,12.71,12.78,12.71,12.78,614528.0,11.2429,11.3049,11.2429,11.3049,614528.0
2020-08-13 11:00:00,12.78,12.8,12.76,12.78,527623.0,11.3049,11.3225,11.2872,11.3049,527623.0
2020-08-13 11:30:00,12.78,12.8,12.77,12.79,397590.0,11.3049,11.3225,11.296,11.3137,397590.0
2020-08-13 12:00:00,12.79,12.81,12.78,12.79,1211130.0,11.3137,11.3314,11.3049,11.3137,1211130.0
2020-08-13 12:30:00,12.78,12.8,12.77,12.78,236113.0,11.3049,11.3225,11.296,11.3049,236113.0
2020-08-13 13:00:00,12.79,12.79,12.76,12.77,202376.0,11.3137,11.3137,11.2872,11.296,202376.0
2020-08-13 13:30:00,12.77,12.78,12.75,12.78,186411.0,11.296,11.3049,11.2783,11.3049,186411.0
2020-08-13 14:00:00,12.78,12.79,12.73,12.77,351302.0,11.3049,11.3137,11.2606,11.296,351302.0
2020-08-13 14:30:00,12.76,12.78,12.75,12.76,291575.0,11.2872,11.3049,11.2783,11.2872,291575.0
2020-08-13 15:00:00,12.76,12.79,12.76,12.79,316846.0,11.2872,11.3137,11.2872,11.3137,316846.0
2020-08-13 15:30:00,12.79,12.8,12.76,12.79,979972.0,11.3137,11.3225,11.2872,11.3137,979972.0
2020-08-14 09:30:00,12.74,12.77,12.68,12.73,276294.0,11.2695,11.296,11.2164,11.2606,276294.0
2020-08-14 10:00:00,12.73,12.76,12.71,12.71,215501.0,11.2606,11.2872,11.2429,11.2429,215501.0
2020-08-14 10:30:00,12.71,12.74,12.67,12.67,540768.0,11.2429,11.2695,11.2076,11.2076,540768.0
2020-08-14 11:00:00,12.67,12.7,12.66,12.69,563471.0,11.2076,11.2341,11.1987,11.2252,563471.0
2020-08-14 11:30:00,12.69,12.7,12.65,12.67,675151.0,11.2252,11.2341,11.1899,11.2076,675151.0
2020-08-14 12:00:00,12.67,12.71,12.64,12.7,810730.0,11.2076,11.2429,11.181,11.2341,810730.0
2020-08-14 12:30:00,12.7,12.72,12.69,12.71,293674.0,11.2341,11.2518,11.2252,11.2429,293674.0
2020-08-14 13:00:00,12.71,12.73,12.7,12.72,497737.0,11.2429,11.2606,11.2341,11.2518,497737.0
2020-08-14 13:30:00,12.71,12.73,12.7,12.71,410689.0,11.2429,11.2606,11.2341,11.2429,410689.0
2020-08-14 14:00:00,12.71,12.72,12.68,12.7,236586.0,11.2429,11.2518,11.2164,11.2341,236586.0
2020-08-14 14:30:00,12.7,12.7,12.67,12.69,268923.0,11.2341,11.2341,11.2076,11.2252,268923.0
2020-08-14 15:00:00,12.69,12.69,12.65,12.67,615660.0,11.2252,11.2252,11.1899,11.2076,615660.0
2020-08-14 15:30:00,12.67,12.72,12.64,12.71,1220317.0,11.2076,11.2518,11.181,11.2429,1220317.0
2020-08-17 09:30:00,12.79,12.91,12.79,12.91,719242.0,11.3137,11.4199,11.3137,11.4199,719242.0
2020-08-17 10:00:00,12.91,12.91,12.87,12.9,485833.0,11.4199,11.4199,11.3845,11.411,485833.0
2020-08-17 10:30:00,12.9,12.91,12.88,12.91,382961.0,11.411,11.4199,11.3933,11.4199,382961.0
2020-08-17 11:00:00,12.91,12.91,12.86,12.9,462101.0,11.4199,11.4199,11.3756,11.411,462101.0
2020-08-17 11:30:00,12.9,12.91,12.87,12.9,309078.0,11.411,11.4199,11.3845,11.411,309078.0
2020-08-17 12:00:00,12.9,12.92,12.89,12.91,273875.0,11.411,11.4287,11.4022,11.4199,273875.0
2020-08-17 12:30:00,12.91,12.95,12.91,12.93,267935.0,11.4199,11.4552,11.4199,11.4375,267935.0
2020-08-17 13:00:00,12.94,12.95,12.93,12.94,264375.0,11.4464,11.4552,11.4375,11.4464,264375.0
2020-08-17 13:30:00,12.94,12.94,12.89,12.9,376648.0,11.4464,11.4464,11.4022,11.411,376648.0
2020-08-17 14:00:00,12.9,12.9,12.88,12.88,314814.0,11.411,11.411,11.3933,11.3933,314814.0
2020-08-17 14:30:00,12.89,12.9,12.87,12.88,347126.0,11.4022,11.411,11.3845,11.3933,347126.0
2020-08-17 15:00:00,12.88,12.89,12.86,12.87,485685.0,11.3933,11.4022,11.3756,11.3845,485685.0
2020-08-17 15:30:00,12.87,12.89,12.86,12.87,1028475.0,11.3845,11.4022,11.3756,11.3845,1028475.0
2020-08-18 09:30:00,12.89,12.91,12.84,12.86,665220.0,11.4022,11.4199,11.3579,11.3756,665220.0
2020-08-18 10:00:00,12.86,12.87,12.82,12.83,414658.0,11.3756,11.3845,11.3402,11.3491,414658.0
2020-08-18 10:30:00,12.83,12.88,12.82,12.88,302809.0,11.3491,11.3933,11.3402,11.3933,302809.0
2020-08-18 11:00:00,12.88,12.91,12.87,12.9,416719.0,11.3933,11.4199,11.3845,11.411,416719.0
2020-08-18 11:30:00,12.91,12.92,12.9,12.91,347273.0,11.4199,11.4287,11.411,11.4199,347273.0
2020-08-18 12:00:00,12.92,12.93,12.91,12.93,191834.0,11.4287,11.4375,11.4199,11.4375,191834.0
2020-08-18 12:30:00,12.92,12.94,12.92,12.94,149591.0,11.4287,11.4464,11.4287,11.4464,149591.0
2020-08-18 13:00:00,12.93,12.94,12.91,12.93,201016.0,11.4375,11.4464,11.4199,11.4375,201016.0
2020-08-18 13:30:00,12.93,12.94,12.92,12.94,202632.0,11.4375,11.4464,11.4287,11.4464,202632.0
2020-08-18 14:00:00,12.93,12.94,12.92,12.94,197541.0,11.4375,11.4464,11.4287,11.4464,197541.0
2020-08-18 14:30:00,12.94,12.94,12.93,12.94,233042.0,11.4464,11.4464,11.4375,11.4464,233042.0
2020-08-18 15:00:00,12.93,12.97,12.93,12.97,531474.0,11.4375,11.4729,11.4375,11.4729,531474.0
2020-08-18 15:30:00,12.97,12.99,12.96,12.98,1175297.0,11.4729,11.4906,11.4641,11.4818,1175297.0
2020-08-19 09:30:00,12.83,12.99,12.82,12.97,1671483.0,11.3491,11.4906,11.3402,11.4729,1671483.0
2020-08-19 10:00:00,12.98,13.03,12.95,12.98,915680.0,11.4818,11.526,11.4552,11.4818,915680.0
2020-08-19 10:30:00,12.98,12.98,12.93,12.95,349661.0,11.4818,11.4818,11.4375,11.4552,349661.0
2020-08-19 11:00:00,12.95,12.95,12.89,12.91,237025.0,11.4552,11.4552,11.4022,11.4199,237025.0
2020-08-19 11:30:00,12.91,12.92,12.9,12.91,143968.0,11.4199,11.4287,11.411,11.4199,143968.0
2020-08-19 12:00:00,12.9,12.91,12.87,12.88,158138.0,11.411,11.4199,11.3845,11.3933,158138.0
2020-08-19 12:30:00,12.88,12.89,12.86,12.88,143738.0,11.3933,11.4022,11.3756,11.3933,143738.0
2020-08-19 13:00:00,12.87,12.88,12.86,12.87,194933.0,11.3845,11.3933,11.3756,11.3845,194933.0
2020-08-19 13:30:00,12.87,12.9,12.87,12.89,116452.0,11.3845,11.411,11.3845,11.4022,116452.0
2020-08-19 14:00:00,12.89,12.91,12.83,12.84,327157.0,11.4022,11.4199,11.3491,11.3579,327157.0
2020-08-19 14:30:00,12.84,12.87,12.83,12.85,164287.0,11.3579,11.3845,11.3491,11.3668,164287.0
2020-08-19 15:00:00,12.86,12.88,12.84,12.85,302169.0,11.3756,11.3933,11.3579,11.3668,302169.0
2020-08-19 15:30:00,12.85,12.85,12.77,12.8,892665.0,11.3668,11.3668,11.296,11.3225,892665.0
2020-08-20 09:30:00,12.67,12.9,12.65,12.88,1895932.0,11.2076,11.411,11.1899,11.3933,1895932.0
2020-08-20 10:00:00,12.88,12.92,12.86,12.91,964999.0,11.3933,11.4287,11.3756,11.4199,964999.0
2020-08-20 10:30:00,12.91,12.91,12.86,12.88,439458.0,11.4199,11.4199,11.3756,11.3933,439458.0
2020-08-20 11:00:00,12.87,12.88,12.84,12.88,222118.0,11.3845,11.3933,11.3579,11.3933,222118.0
2020-08-20 11:30:00,12.88,12.88,12.86,12.88,459441.0,11.3933,11.3933,11.3756,11.3933,459441.0
2020-08-20 12:00:00,12.88,12.88,12.85,12.85,162185.0,11.3933,11.3933,11.3668,11.3668,162185.0
2020-08-20 12:30:00,12.85,12.86,12.83,12.83,148963.0,11.3668,11.3756,11.3491,11.3491,148963.0
2020-08-20 13:00:00,12.83,12.84,12.83,12.83,100894.0,11.3491,11.3579,11.3491,11.3491,100894.0
2020-08-20 13:30:00,12.83,12.84,12.82,12.82,129283.0,11.3491,11.3579,11.3402,11.3402,129283.0
2020-08-20 14:00:00,12.82,12.85,12.8,12.85,458962.0,11.3402,11.3668,11.3225,11.3668,458962.0
2020-08-20 14:30:00,12.85,12.85,12.83,12.83,158062.0,11.3668,11.3668,11.3491,11.3491,158062.0
2020-08-20 15:00:00,12.83,12.85,12.82,12.83,696389.0,11.3491,11.3668,11.3402,11.3491,696389.0
2020-08-20 15:30:00,12.83,12.83,12.81,12.82,748066.0,11.3491,11.3491,11.3314,11.3402,748066.0
2020-08-21 09:30:00,12.72,12.72,12.61,12.63,941542.0,11.2518,11.2518,11.1545,11.1722,941542.0
2020-08-21 10:00:00,12.63,12.66,12.59,12.61,949955.0,11.1722,11.1987,11.1368,11.1545,949955.0
2020-08-21 10:30:00,12.61,12.65,12.6,12.61,804575.0,11.1545,11.1899,11.1456,11.1545,804575.0
2020-08-21 11:00:00,12.61,12.62,12.59,12.6,285717.0,11.1545,11.1633,11.1368,11.1456,285717.0
2020-08-21 11:30:00,12.6,12.63,12.59,12.59,652819.0,11.1456,11.1722,11.1368,11.1368,652819.0
2020-08-21 12:00:00,12.59,12.63,12.59,12.61,773845.0,11.1368,11.1722,11.1368,11.1545,773845.0
2020-08-21 12:30:00,12.61,12.63,12.6,12.61,317866.0,11.1545,11.1722,11.1456,11.1545,317866.0
2020-08-21 13:00:00,12.61,12.62,12.58,12.6,782049.0,11.1545,11.1633,11.1279,11.1456,782049.0
2020-08-21 13:30:00,12.6,12.6,12.57,12.59,734638.0,11.1456,11.1456,11.1191,11.1368,734638.0
2020-08-21 14:00:00,12.59,12.6,12.56,12.59,485238.0,11.1368,11.1456,11.1103,11.1368,485238.0
2020-08-21 14:30:00,12.59,12.61,12.57,12.61,893894.0,11.1368,11.1545,11.1191,11.1545,893894.0
2020-08-21 15:00:00,12.61,12.62,12.57,12.58,555358.0,11.1545,11.1633,11.1191,11.1279,555358.0
2020-08-21 15:30:00,12.59,12.61,12.58,12.59,1262207.0,11.1368,11.1545,11.1279,11.1368,1262207.0
2020-08-24 09:30:00,12.76,12.78,12.68,12.7,756532.0,11.2872,11.3049,11.2164,11.2341,756532.0
2020-08-24 10:00:00,12.7,12.76,12.67,12.74,669667.0,11.2341,11.2872,11.2076,11.2695,669667.0
2020-08-24 10:30:00,12.74,12.77,12.7,12.75,365347.0,11.2695,11.296,11.2341,11.2783,365347.0
2020-08-24 11:00:00,12.75,12.82,12.74,12.81,307862.0,11.2783,11.3402,11.2695,11.3314,307862.0
2020-08-24 11:30:00,12.81,12.87,12.8,12.84,555381.0,11.3314,11.3845,11.3225,11.3579,555381.0
2020-08-24 12:00:00,12.84,12.85,12.82,12.82,294875.0,11.3579,11.3668,11.3402,11.3402,294875.0
2020-08-24 12:30:00,12.82,12.85,12.82,12.85,792016.0,11.3402,11.3668,11.3402,11.3668,792016.0
2020-08-24 13:00:00,12.85,12.86,12.8,12.83,1423710.0,11.3668,11.3756,11.3225,11.3491,1423710.0
2020-08-24 13:30:00,12.83,12.84,12.81,12.83,539734.0,11.3491,11.3579,11.3314,11.3491,539734.0
2020-08-24 14:00:00,12.83,12.84,12.81,12.82,291872.0,11.3491,11.3579,11.3314,11.3402,291872.0
2020-08-24 14:30:00,12.82,12.83,12.77,12.79,757978.0,11.3402,11.3491,11.296,11.3137,757978.0
2020-08-24 15:00:00,12.79,12.81,12.78,12.79,625753.0,11.3137,11.3314,11.3049,11.3137,625753.0
2020-08-24 15:30:00,12.79,12.8,12.77,12.79,1417168.0,11.3137,11.3225,11.296,11.3137,1417168.0
2020-08-25 09:30:00,12.65,12.74,12.6,12.74,1108915.0,11.1899,11.2695,11.1456,11.2695,1108915.0
2020-08-25 10:00:00,12.73,12.76,12.72,12.73,527325.0,11.2606,11.2872,11.2518,11.2606,527325.0
2020-08-25 10:30:00,12.73,12.79,12.71,12.79,345192.0,11.2606,11.3137,11.2429,11.3137,345192.0
2020-08-25 11:00:00,12.79,12.82,12.78,12.8,580117.0,11.3137,11.3402,11.3049,11.3225,580117.0
2020-08-25 11:30:00,12.8,12.8,12.78,12.79,273773.0,11.3225,11.3225,11.3049,11.3137,273773.0
2020-08-25 12:00:00,12.79,12.82,12.78,12.82,324499.0,11.3137,11.3402,11.3049,11.3402,324499.0
2020-08-25 12:30:00,12.82,12.83,12.8,12.83,281500.0,11.3402,11.3491,11.3225,11.3491,281500.0
2020-08-25 13:00:00,12.83,12.84,12.82,12.83,299802.0,11.3491,11.3579,11.3402,11.3491,299802.0
2020-08-25 13:30:00,12.83,12.83,12.81,12.82,275120.0,11.3491,11.3491,11.3314,11.3402,275120.0
2020-08-25 14:00:00,12.82,12.85,12.81,12.84,399563.0,11.3402,11.3668,11.3314,11.3579,399563.0
2020-08-25 14:30:00,12.84,12.86,12.83,12.85,447198.0,11.3579,11.3756,11.3491,11.3668,447198.0
2020-08-25 15:00:00,12.85,12.85,12.83,12.85,286928.0,11.3668,11.3668,11.3491,11.3668,286928.0
2020-08-25 15:30:00,12.85,12.85,12.81,12.81,1166647.0,11.3668,11.3668,11.3314,11.3314,1166647.0
2020-08-26 09:30:00,12.91,12.91,12.84,12.89,409435.0,11.4199,11.4199,11.3579,11.4022,409435.0
2020-08-26 10:00:00,12.88,12.91,12.86,12.9,248317.0,11.3933,11.4199,11.3756,11.411,248317.0
2020-08-26 10:30:00,12.91,12.91,12.88,12.89,181219.0,11.4199,11.4199,11.3933,11.4022,181219.0
2020-08-26 11:00:00,12.89,12.91,12.89,12.9,132518.0,11.4022,11.4199,11.4022,11.411,132518.0
2020-08-26 11:30:00,12.9,12.92,12.89,12.9,178059.0,11.411,11.4287,11.4022,11.411,178059.0
2020-08-26 12:00:00,12.9,12.91,12.89,12.9,176001.0,11.411,11.4199,11.4022,11.411,176001.0
2020-08-26 12:30:00,12.91,12.93,12.89,12.92,194538.0,11.4199,11.4375,11.4022,11.4287,194538.0
2020-08-26 13:00:00,12.92,12.93,12.91,12.93,130712.0,11.4287,11.4375,11.4199,11.4375,130712.0
2020-08-26 13:30:00,12.92,12.93,12.9,12.92,198457.0,11.4287,11.4375,11.411,11.4287,198457.0
2020-08-26 14:00:00,12.92,12.94,12.91,12.92,251663.0,11.4287,11.4464,11.4199,11.4287,251663.0
2020-08-26 14:30:00,12.92,12.92,12.87,12.88,216264.0,11.4287,11.4287,11.3845,11.3933,216264.0
2020-08-26 15:00:00,12.88,12.93,12.87,12.93,331749.0,11.3933,11.4375,11.3845,11.4375,331749.0
2020-08-26 15:30:00,12.93,12.93,12.88,12.88,1098669.0,11.4375,11.4375,11.3933,11.3933,1098669.0
2020-08-27 09:30:00,12.9,12.91,12.84,12.88,420752.0,11.411,11.4199,11.3579,11.3933,420752.0
2020-08-27 10:00:00,12.88,12.88,12.82,12.87,475121.0,11.3933,11.3933,11.3402,11.3845,475121.0
2020-08-27 10:30:00,12.88,12.88,12.84,12.87,227158.0,11.3933,11.3933,11.3579,11.3845,227158.0
2020-08-27 11:00:00,12.87,12.88,12.81,12.82,200246.0,11.3845,11.3933,11.3314,11.3402,200246.0
2020-08-27 11:30:00,12.82,12.86,12.81,12.84,159359.0,11.3402,11.3756,11.3314,11.3579,159359.0
2020-08-27 12:00:00,12.84,12.85,12.8,12.81,257991.0,11.3579,11.3668,11.3225,11.3314,257991.0
2020-08-27 12:30:00,12.81,12.81,12.72,12.74,229934.0,11.3314,11.3314,11.2518,11.2695,229934.0
2020-08-27 13:00:00,12.73,12.78,12.72,12.78,418674.0,11.2606,11.3049,11.2518,11.3049,418674.0
2020-08-27 13:30:00,12.78,12.8,12.76,12.79,201924.0,11.3049,11.3225,11.2872,11.3137,201924.0
2020-08-27 14:00:00,12.79,12.81,12.78,12.81,216221.0,11.3137,11.3314,11.3049,11.3314,216221.0
2020-08-27 14:30:00,12.81,12.81,12.79,12.79,216209.0,11.3314,11.3314,11.3137,11.3137,216209.0
2020-08-27 15:00:00,12.79,12.81,12.78,12.79,336724.0,11.3137,11.3314,11.3049,11.3137,336724.0
2020-08-27 15:30:00,12.79,12.81,12.77,12.77,846555.0,11.3137,11.3314,11.296,11.296,846555.0
2020-08-28 09:30:00,12.84,12.95,12.77,12.95,774291.0,11.3579,11.4552,11.296,11.4552,774291.0
2020-08-28 10:00:00,12.95,12.96,12.92,12.94,902286.0,11.4552,11.4641,11.4287,11.4464,902286.0
2020-08-28 10:30:00,12.94,12.94,12.88,12.89,564195.0,11.4464,11.4464,11.3933,11.4022,564195.0
2020-08-28 11:00:00,12.89,12.91,12.88,12.88,312040.0,11.4022,11.4199,11.3933,11.3933,312040.0
2020-08-28 11:30:00,12.88,12.9,12.87,12.89,242135.0,11.3933,11.411,11.3845,11.4022,242135.0
2020-08-28 12:00:00,12.89,12.9,12.85,12.85,482339.0,11.4022,11.411,11.3668,11.3668,482339.0
2020-08-28 12:30:00,12.85,12.87,12.83,12.85,433874.0,11.3668,11.3845,11.3491,11.3668,433874.0
2020-08-28 13:00:00,12.84,12.86,12.81,12.82,217618.0,11.3579,11.3756,11.3314,11.3402,217618.0
2020-08-28 13:30:00,12.81,12.84,12.8,12.83,345777.0,11.3314,11.3579,11.3225,11.3491,345777.0
2020-08-28 14:00:00,12.83,12.83,12.8,12.82,407008.0,11.3491,11.3491,11.3225,11.3402,407008.0
2020-08-28 14:30:00,12.82,12.83,12.79,12.81,550419.0,11.3402,11.3491,11.3137,11.3314,550419.0
2020-08-28 15:00:00,12.81,12.84,12.81,12.84,366273.0,11.3314,11.3579,11.3314,11.3579,366273.0
2020-08-28 15:30:00,12.84,12.86,12.8,12.81,1597976.0,11.3579,11.3756,11.3225,11.3314,1597976.0
2020-08-31 09:30:00,12.65,12.68,12.6,12.6,628722.0,11.1899,11.2164,11.1456,11.1456,628722.0
2020-08-31 10:00:00,12.6,12.66,12.59,12.65,346284.0,11.1456,11.1987,11.1368,11.1899,346284.0
2020-08-31 10:30:00,12.65,12.68,12.65,12.68,245057.0,11.1899,11.2164,11.1899,11.2164,245057.0
2020-08-31 11:00:00,12.68,12.68,12.6,12.62,347446.0,11.2164,11.2164,11.1456,11.1633,347446.0
2020-08-31 11:30:00,12.62,12.64,12.6,12.63,175090.0,11.1633,11.181,11.1456,11.1722,175090.0
2020-08-31 12:00:00,12.63,12.66,12.62,12.65,217721.0,11.1722,11.1987,11.1633,11.1899,217721.0
2020-08-31 12:30:00,12.65,12.66,12.62,12.64,386808.0,11.1899,11.1987,11.1633,11.181,386808.0
2020-08-31 13:00:00,12.65,12.65,12.63,12.63,261781.0,11.1899,11.1899,11.1722,11.1722,261781.0
2020-08-31 13:30:00,12.63,12.65,12.62,12.63,199893.0,11.1722,11.1899,11.1633,11.1722,199893.0
2020-08-31 14:00:00,12.63,12.65,12.62,12.63,400867.0,11.1722,11.1899,11.1633,11.1722,400867.0
2020-08-31 14:30:00,12.63,12.67,12.63,12.66,294695.0,11.1722,11.2076,11.1722,11.1987,294695.0
2020-08-31 15:00:00,12.66,12.66,12.62,12.63,480517.0,11.1987,11.1987,11.1633,11.1722,480517.0
2020-08-31 15:30:00,12.63,12.65,12.6,12.6,2062054.0,11.1722,11.1899,11.1456,11.1456,2062054.0
2020-09-01 09:30:00,12.58,12.62,12.53,12.58,483170.0,11.1279,11.1633,11.0837,11.1279,483170.0
2020-09-01 10:00:00,12.58,12.62,12.56,12.62,616715.0,11.1279,11.1633,11.1103,11.1633,616715.0
2020-09-01 10:30:00,12.61,12.62,12.56,12.6,425809.0,11.1545,11.1633,11.1103,11.1456,425809.0
2020-09-01 11:00:00,12.6,12.66,12.57,12.66,520670.0,11.1456,11.1987,11.1191,11.1987,520670.0
2020-09-01 11:30:00,12.66,12.69,12.65,12.67,394305.0,11.1987,11.2252,11.1899,11.2076,394305.0
2020-09-01 12:00:00,12.68,12.7,12.67,12.68,232735.0,11.2164,11.2341,11.2076,11.2164,232735.0
2020-09-01 12:30:00,12.68,12.7,12.65,12.7,267826.0,11.2164,11.2341,11.1899,11.2341,267826.0
2020-09-01 13:00:00,12.7,12.71,12.66,12.66,307230.0,11.2341,11.2429,11.1987,11.1987,307230.0
2020-09-01 13:30:00,12.66,12.67,12.63,12.65,348550.0,11.1987,11.2076,11.1722,11.1899,348550.0
2020-09-01 14:00:00,12.66,12.69,12.65,12.69,153414.0,11.1987,11.2252,11.1899,11.2252,153414.0
2020-09-01 14:30:00,12.68,12.69,12.66,12.66,149882.0,11.2164,11.2252,11.1987,11.1987,149882.0
2020-09-01 15:00:00,12.66,12.68,12.65,12.65,239526.0,11.1987,11.2164,11.1899,11.1899,239526.0
2020-09-01 15:30:00,12.65,12.68,12.64,12.68,780523.0,11.1899,11.2164,11.181,11.2164,780523.0
2020-09-02 09:30:00,12.74,12.75,12.69,12.74,854304.0,11.2695,11.2783,11.2252,11.2695,854304.0
2020-09-02 10:00:00,12.74,12.74,12.66,12.73,509017.0,11.2695,11.2695,11.1987,11.2606,509017.0
2020-09-02 10:30:00,12.72,12.73,12.7,12.71,314647.0,11.2518,11.2606,11.2341,11.2429,314647.0
2020-09-02 11:00:00,12.71,12.73,12.65,12.66,392865.0,11.2429,11.2606,11.1899,11.1987,392865.0
2020-09-02 11:30:00,12.66,12.68,12.65,12.68,157452.0,11.1987,11.2164,11.1899,11.2164,157452.0
2020-09-02 12:00:00,12.67,12.71,12.67,12.7,186926.0,11.2076,11.2429,11.2076,11.2341,186926.0
2020-09-02 12:30:00,12.7,12.7,12.66,12.7,307603.0,11.2341,11.2341,11.1987,11.2341,307603.0
2020-09-02 13:00:00,12.7,12.74,12.69,12.74,379513.0,11.2341,11.2695,11.2252,11.2695,379513.0
2020-09-02 13:30:00,12.74,12.75,12.72,12.73,163552.0,11.2695,11.2783,11.2518,11.2606,163552.0
2020-09-02 14:00:00,12.73,12.74,12.72,12.73,239868.0,11.2606,11.2695,11.2518,11.2606,239868.0
2020-09-02 14:30:00,12.73,12.75,12.72,12.74,262293.0,11.2606,11.2783,11.2518,11.2695,262293.0
2020-09-02 15:00:00,12.74,12.75,12.73,12.75,392920.0,11.2695,11.2783,11.2606,11.2783,392920.0
2020-09-02 15:30:00,12.75,12.75,12.73,12.73,948484.0,11.2783,11.2783,11.2606,11.2606,948484.0
2020-09-03 09:30:00,12.72,12.73,12.62,12.69,662943.0,11.2518,11.2606,11.1633,11.2252,662943.0
2020-09-03 10:00:00,12.69,12.69,12.54,12.57,704306.0,11.2252,11.2252,11.0926,11.1191,704306.0
2020-09-03 10:30:00,12.57,12.59,12.51,12.54,909780.0,11.1191,11.1368,11.066,11.0926,909780.0
2020-09-03 11:00:00,12.54,12.55,12.39,12.45,1452352.0,11.0926,11.1014,10.9599,11.0129,1452352.0
2020-09-03 11:30:00,12.45,12.57,12.44,12.51,912293.0,11.0129,11.1191,11.0041,11.066,912293.0
2020-09-03 12:00:00,12.51,12.58,12.5,12.52,499398.0,11.066,11.1279,11.0572,11.0749,499398.0
2020-09-03 12:30:00,12.52,12.52,12.45,12.46,405046.0,11.0749,11.0749,11.0129,11.0218,405046.0
2020-09-03 13:00:00,12.46,12.49,12.43,12.48,616679.0,11.0218,11.0483,10.9953,11.0395,616679.0
2020-09-03 13:30:00,12.47,12.49,12.43,12.48,447258.0,11.0306,11.0483,10.9953,11.0395,447258.0
2020-09-03 14:00:00,12.48,12.5,12.44,12.46,701316.0,11.0395,11.0572,11.0041,11.0218,701316.0
2020-09-03 14:30:00,12.46,12.51,12.42,12.43,488198.0,11.0218,11.066,10.9864,10.9953,488198.0
2020-09-03 15:00:00,12.44,12.46,12.41,12.42,454467.0,11.0041,11.0218,10.9776,10.9864,454467.0
2020-09-03 15:30:00,12.42,12.48,12.41,12.47,1587477.0,10.9864,11.0395,10.9776,11.0306,1587477.0
2020-09-04 09:30:00,12.53,12.56,12.38,12.42,859042.0,11.0837,11.1103,10.951,10.9864,859042.0
2020-09-04 10:00:00,12.42,12.44,12.33,12.35,945426.0,10.9864,11.0041,10.9068,10.9245,945426.0
2020-09-04 10:30:00,12.35,12.36,12.2,12.29,950917.0,10.9245,10.9333,10.7918,10.8714,950917.0
2020-09-04 11:00:00,12.3,12.3,12.22,12.25,576077.0,10.8803,10.8803,10.8095,10.836,576077.0
2020-09-04 11:30:00,12.25,12.38,12.25,12.36,793113.0,10.836,10.951,10.836,10.9333,793113.0
2020-09-04 12:00:00,12.36,12.39,12.33,12.38,314310.0,10.9333,10.9599,10.9068,10.951,314310.0
2020-09-04 12:30:00,12.39,12.42,12.38,12.41,399527.0,10.9599,10.9864,10.951,10.9776,399527.0
2020-09-04 13:00:00,12.41,12.42,12.38,12.4,321509.0,10.9776,10.9864,10.951,10.9687,321509.0
2020-09-04 13:30:00,12.4,12.44,12.38,12.44,328872.0,10.9687,11.0041,10.951,11.0041,328872.0
2020-09-04 14:00:00,12.43,12.48,12.43,12.48,401679.0,10.9953,11.0395,10.9953,11.0395,401679.0
2020-09-04 14:30:00,12.48,12.52,12.46,12.52,311507.0,11.0395,11.0749,11.0218,11.0749,311507.0
2020-09-04 15:00:00,12.51,12.52,12.48,12.51,361279.0,11.066,11.0749,11.0395,11.066,361279.0
2020-09-04 15:30:00,12.5,12.51,12.44,12.44,1126066.0,11.0572,11.066,11.0041,11.0041,1126066.0
2020-09-08 09:30:00,12.5,12.6,12.5,12.58,2354636.0,11.0572,11.1456,11.0572,11.1279,2354636.0
2020-09-08 10:00:00,12.57,12.67,12.56,12.67,1039778.0,11.1191,11.2076,11.1103,11.2076,1039778.0
2020-09-08 10:30:00,12.66,12.67,12.58,12.59,561844.0,11.1987,11.2076,11.1279,11.1368,561844.0
2020-09-08 11:00:00,12.59,12.63,12.57,12.6,370538.0,11.1368,11.1722,11.1191,11.1456,370538.0
2020-09-08 11:30:00,12.59,12.65,12.56,12.65,621765.0,11.1368,11.1899,11.1103,11.1899,621765.0
2020-09-08 12:00:00,12.65,12.68,12.64,12.65,348516.0,11.1899,11.2164,11.181,11.1899,348516.0
2020-09-08 12:30:00,12.65,12.66,12.62,12.65,203380.0,11.1899,11.1987,11.1633,11.1899,203380.0
2020-09-08 13:00:00,12.65,12.66,12.62,12.64,199601.0,11.1899,11.1987,11.1633,11.181,199601.0
2020-09-08 13:30:00,12.64,12.71,12.63,12.7,506887.0,11.181,11.2429,11.1722,11.2341,506887.0
2020-09-08 14:00:00,12.7,12.71,12.68,12.69,541228.0,11.2341,11.2429,11.2164,11.2252,541228.0
2020-09-08 14:30:00,12.69,12.72,12.68,12.71,1373452.0,11.2252,11.2518,11.2164,11.2429,1373452.0
2020-09-08 15:00:00,12.71,12.72,12.68,12.72,1758068.0,11.2429,11.2518,11.2164,11.2518,1758068.0
2020-09-08 15:30:00,12.72,12.73,12.66,12.66,2135190.0,11.2518,11.2606,11.1987,11.1987,2135190.0
2020-09-09 09:30:00,12.64,12.76,12.64,12.73,1223321.0,11.181,11.2872,11.181,11.2606,1223321.0
2020-09-09 10:00:00,12.74,12.77,12.73,12.75,818718.0,11.2695,11.296,11.2606,11.2783,818718.0
2020-09-09 10:30:00,12.75,12.77,12.74,12.76,959657.0,11.2783,11.296,11.2695,11.2872,959657.0
2020-09-09 11:00:00,12.76,12.78,12.74,12.75,481068.0,11.2872,11.3049,11.2695,11.2783,481068.0
2020-09-09 11:30:00,12.75,12.76,12.74,12.76,229968.0,11.2783,11.2872,11.2695,11.2872,229968.0
2020-09-09 12:00:00,12.76,12.77,12.75,12.76,154162.0,11.2872,11.296,11.2783,11.2872,154162.0
2020-09-09 12:30:00,12.76,12.77,12.75,12.77,232454.0,11.2872,11.296,11.2783,11.296,232454.0
2020-09-09 13:00:00,12.77,12.78,12.75,12.75,185626.0,11.296,11.3049,11.2783,11.2783,185626.0
2020-09-09 13:30:00,12.76,12.77,12.75,12.76,279486.0,11.2872,11.296,11.2783,11.2872,279486.0
2020-09-09 14:00:00,12.76,12.78,12.74,12.75,306324.0,11.2872,11.3049,11.2695,11.2783,306324.0
2020-09-09 14:30:00,12.76,12.77,12.75,12.76,274459.0,11.2872,11.296,11.2783,11.2872,274459.0
2020-09-09 15:00:00,12.76,12.79,12.75,12.79,546394.0,11.2872,11.3137,11.2783,11.3137,546394.0
2020-09-09 15:30:00,12.79,12.8,12.74,12.74,1872184.0,11.3137,11.3225,11.2695,11.2695,1872184.0
2020-09-10 09:30:00,12.8,12.87,12.78,12.79,561728.0,11.3225,11.3845,11.3049,11.3137,561728.0
2020-09-10 10:00:00,12.79,12.84,12.78,12.8,385088.0,11.3137,11.3579,11.3049,11.3225,385088.0
2020-09-10 10:30:00,12.8,12.84,12.74,12.75,348766.0,11.3225,11.3579,11.2695,11.2783,348766.0
2020-09-10 11:00:00,12.74,12.79,12.73,12.78,313865.0,11.2695,11.3137,11.2606,11.3049,313865.0
2020-09-10 11:30:00,12.78,12.78,12.74,12.75,367094.0,11.3049,11.3049,11.2695,11.2783,367094.0
2020-09-10 12:00:00,12.75,12.79,12.74,12.75,156728.0,11.2783,11.3137,11.2695,11.2783,156728.0
2020-09-10 12:30:00,12.75,12.75,12.7,12.73,180940.0,11.2783,11.2783,11.2341,11.2606,180940.0
2020-09-10 13:00:00,12.74,12.77,12.72,12.75,139821.0,11.2695,11.296,11.2518,11.2783,139821.0
2020-09-10 13:30:00,12.75,12.79,12.69,12.69,773497.0,11.2783,11.3137,11.2252,11.2252,773497.0
2020-09-10 14:00:00,12.69,12.7,12.61,12.62,340676.0,11.2252,11.2341,11.1545,11.1633,340676.0
2020-09-10 14:30:00,12.62,12.68,12.61,12.67,261527.0,11.1633,11.2164,11.1545,11.2076,261527.0
2020-09-10 15:00:00,12.67,12.67,12.6,12.65,650969.0,11.2076,11.2076,11.1456,11.1899,650969.0
2020-09-10 15:30:00,12.64,12.66,12.59,12.6,1231878.0,11.181,11.1987,11.1368,11.1456,1231878.0
2020-09-11 09:30:00,12.8,12.87,12.77,12.81,531101.0,11.3225,11.3845,11.296,11.3314,531101.0
2020-09-11 10:00:00,12.82,12.86,12.79,12.82,573420.0,11.3402,11.3756,11.3137,11.3402,573420.0
2020-09-11 10:30:00,12.83,12.87,12.79,12.84,411496.0,11.3491,11.3845,11.3137,11.3579,411496.0
2020-09-11 11:00:00,12.84,12.88,12.82,12.85,386234.0,11.3579,11.3933,11.3402,11.3668,386234.0
2020-09-11 11:30:00,12.84,12.85,12.8,12.8,400355.0,11.3579,11.3668,11.3225,11.3225,400355.0
2020-09-11 12:00:00,12.8,12.84,12.78,12.81,243664.0,11.3225,11.3579,11.3049,11.3314,243664.0
2020-09-11 12:30:00,12.81,12.81,12.74,12.74,293629.0,11.3314,11.3314,11.2695,11.2695,293629.0
2020-09-11 13:00:00,12.75,12.76,12.7,12.71,301555.0,11.2783,11.2872,11.2341,11.2429,301555.0
2020-09-11 13:30:00,12.71,12.76,12.69,12.7,613141.0,11.2429,11.2872,11.2252,11.2341,613141.0
2020-09-11 14:00:00,12.7,12.75,12.68,12.71,414353.0,11.2341,11.2783,11.2164,11.2429,414353.0
2020-09-11 14:30:00,12.71,12.76,12.71,12.74,208338.0,11.2429,11.2872,11.2429,11.2695,208338.0
2020-09-11 15:00:00,12.74,12.76,12.68,12.76,462127.0,11.2695,11.2872,11.2164,11.2872,462127.0
2020-09-11 15:30:00,12.76,12.78,12.73,12.76,1311166.0,11.2872,11.3049,11.2606,11.2872,1311166.0
2020-09-14 09:30:00,13.18,13.26,13.11,13.24,2642588.0,11.6587,11.7295,11.5968,11.7118,2642588.0
2020-09-14 10:00:00,13.25,13.29,13.23,13.28,681683.0,11.7206,11.756,11.7029,11.7471,681683.0
2020-09-14 10:30:00,13.27,13.28,13.21,13.23,388686.0,11.7383,11.7471,11.6852,11.7029,388686.0
2020-09-14 11:00:00,13.22,13.24,13.2,13.24,707134.0,11.6941,11.7118,11.6764,11.7118,707134.0
2020-09-14 11:30:00,13.24,13.24,13.21,13.22,187802.0,11.7118,11.7118,11.6852,11.6941,187802.0
2020-09-14 12:00:00,13.22,13.23,13.19,13.2,321446.0,11.6941,11.7029,11.6675,11.6764,321446.0
2020-09-14 12:30:00,13.2,13.22,13.18,13.19,347552.0,11.6764,11.6941,11.6587,11.6675,347552.0
2020-09-14 13:00:00,13.19,13.2,13.17,13.2,551643.0,11.6675,11.6764,11.6498,11.6764,551643.0
2020-09-14 13:30:00,13.2,13.22,13.16,13.21,382517.0,11.6764,11.6941,11.641,11.6852,382517.0
2020-09-14 14:00:00,13.21,13.25,13.2,13.22,474200.0,11.6852,11.7206,11.6764,11.6941,474200.0
2020-09-14 14:30:00,13.22,13.24,13.21,13.23,232642.0,11.6941,11.7118,11.6852,11.7029,232642.0
2020-09-14 15:00:00,13.22,13.23,13.2,13.23,357175.0,11.6941,11.7029,11.6764,11.7029,357175.0
2020-09-14 15:30:00,13.22,13.25,13.22,13.24,1030642.0,11.6941,11.7206,11.6941,11.7118,1030642.0
2020-09-15 09:30:00,13.31,13.39,13.31,13.38,487050.0,11.7737,11.8444,11.7737,11.8356,487050.0
2020-09-15 10:00:00,13.38,13.42,13.37,13.42,776086.0,11.8356,11.871,11.8268,11.871,776086.0
2020-09-15 10:30:00,13.42,13.46,13.4,13.46,279123.0,11.871,11.9064,11.8533,11.9064,279123.0
2020-09-15 11:00:00,13.46,13.48,13.45,13.46,520824.0,11.9064,11.9241,11.8975,11.9064,520824.0
2020-09-15 11:30:00,13.47,13.49,13.43,13.44,449684.0,11.9152,11.9329,11.8798,11.8887,449684.0
2020-09-15 12:00:00,13.44,13.45,13.42,13.44,188339.0,11.8887,11.8975,11.871,11.8887,188339.0
2020-09-15 12:30:00,13.44,13.44,13.42,13.43,151630.0,11.8887,11.8887,11.871,11.8798,151630.0
2020-09-15 13:00:00,13.43,13.44,13.42,13.43,201436.0,11.8798,11.8887,11.871,11.8798,201436.0
2020-09-15 13:30:00,13.43,13.44,13.41,13.42,268570.0,11.8798,11.8887,11.8621,11.871,268570.0
2020-09-15 14:00:00,13.41,13.42,13.38,13.4,260347.0,11.8621,11.871,11.8356,11.8533,260347.0
2020-09-15 14:30:00,13.4,13.4,13.38,13.38,477507.0,11.8533,11.8533,11.8356,11.8356,477507.0
2020-09-15 15:00:00,13.38,13.39,13.36,13.37,527110.0,11.8356,11.8444,11.8179,11.8268,527110.0
2020-09-15 15:30:00,13.38,13.38,13.34,13.35,1474577.0,11.8356,11.8356,11.8002,11.8091,1474577.0
2020-09-16 09:30:00,13.54,13.6,13.54,13.58,924843.0,11.9771,12.0302,11.9771,12.0125,924843.0
2020-09-16 10:00:00,13.58,13.63,13.57,13.61,970175.0,12.0125,12.0567,12.0037,12.0391,970175.0
2020-09-16 10:30:00,13.61,13.61,13.57,13.6,318199.0,12.0391,12.0391,12.0037,12.0302,318199.0
2020-09-16 11:00:00,13.6,13.65,13.59,13.65,303565.0,12.0302,12.0744,12.0214,12.0744,303565.0
2020-09-16 11:30:00,13.65,13.65,13.59,13.6,528676.0,12.0744,12.0744,12.0214,12.0302,528676.0
2020-09-16 12:00:00,13.6,13.61,13.59,13.6,1066964.0,12.0302,12.0391,12.0214,12.0302,1066964.0
2020-09-16 12:30:00,13.6,13.67,13.58,13.67,960927.0,12.0302,12.0921,12.0125,12.0921,960927.0
2020-09-16 13:00:00,13.67,13.72,13.65,13.7,590549.0,12.0921,12.1364,12.0744,12.1187,590549.0
2020-09-16 13:30:00,13.7,13.71,13.69,13.71,262566.0,12.1187,12.1275,12.1098,12.1275,262566.0
2020-09-16 14:00:00,13.71,13.74,13.69,13.7,717912.0,12.1275,12.154,12.1098,12.1187,717912.0
2020-09-16 14:30:00,13.7,13.71,13.64,13.64,462415.0,12.1187,12.1275,12.0656,12.0656,462415.0
2020-09-16 15:00:00,13.64,13.68,13.58,13.61,682059.0,12.0656,12.101,12.0125,12.0391,682059.0
2020-09-16 15:30:00,13.61,13.61,13.54,13.56,1166550.0,12.0391,12.0391,11.9771,11.9948,1166550.0
2020-09-17 09:30:00,13.58,13.63,13.51,13.63,1037473.0,12.0125,12.0567,11.9506,12.0567,1037473.0
2020-09-17 10:00:00,13.63,13.68,13.57,13.6,975514.0,12.0567,12.101,12.0037,12.0302,975514.0
2020-09-17 10:30:00,13.6,13.63,13.58,13.59,755041.0,12.0302,12.0567,12.0125,12.0214,755041.0
2020-09-17 11:00:00,13.59,13.64,13.58,13.61,505754.0,12.0214,12.0656,12.0125,12.0391,505754.0
2020-09-17 11:30:00,13.61,13.61,13.55,13.56,232256.0,12.0391,12.0391,11.986,11.9948,232256.0
2020-09-17 12:00:00,13.56,13.57,13.52,13.55,472682.0,11.9948,12.0037,11.9594,11.986,472682.0
2020-09-17 12:30:00,13.55,13.59,13.54,13.58,197957.0,11.986,12.0214,11.9771,12.0125,197957.0
2020-09-17 13:00:00,13.58,13.6,13.56,13.6,203064.0,12.0125,12.0302,11.9948,12.0302,203064.0
2020-09-17 13:30:00,13.59,13.62,13.59,13.59,270867.0,12.0214,12.0479,12.0214,12.0214,270867.0
2020-09-17 14:00:00,13.59,13.61,13.59,13.59,183366.0,12.0214,12.0391,12.0214,12.0214,183366.0
2020-09-17 14:30:00,13.59,13.61,13.58,13.61,215665.0,12.0214,12.0391,12.0125,12.0391,215665.0
2020-09-17 15:00:00,13.61,13.63,13.57,13.61,666756.0,12.0391,12.0567,12.0037,12.0391,666756.0
2020-09-17 15:30:00,13.61,13.7,13.6,13.66,1867085.0,12.0391,12.1187,12.0302,12.0833,1867085.0
2020-09-18 09:30:00,13.58,13.64,13.52,13.6,775312.0,12.0125,12.0656,11.9594,12.0302,775312.0
2020-09-18 10:00:00,13.6,13.62,13.59,13.61,391382.0,12.0302,12.0479,12.0214,12.0391,391382.0
2020-09-18 10:30:00,13.61,13.62,13.59,13.59,369404.0,12.0391,12.0479,12.0214,12.0214,369404.0
2020-09-18 11:00:00,13.6,13.61,13.57,13.61,367956.0,12.0302,12.0391,12.0037,12.0391,367956.0
2020-09-18 11:30:00,13.6,13.61,13.56,13.59,282076.0,12.0302,12.0391,11.9948,12.0214,282076.0
2020-09-18 12:00:00,13.59,13.61,13.56,13.56,219071.0,12.0214,12.0391,11.9948,11.9948,219071.0
2020-09-18 12:30:00,13.56,13.57,13.5,13.52,417359.0,11.9948,12.0037,11.9418,11.9594,417359.0
2020-09-18 13:00:00,13.52,13.54,13.47,13.48,395719.0,11.9594,11.9771,11.9152,11.9241,395719.0
2020-09-18 13:30:00,13.48,13.5,13.44,13.5,344413.0,11.9241,11.9418,11.8887,11.9418,344413.0
2020-09-18 14:00:00,13.5,13.51,13.47,13.51,337666.0,11.9418,11.9506,11.9152,11.9506,337666.0
2020-09-18 14:30:00,13.51,13.52,13.49,13.51,498313.0,11.9506,11.9594,11.9329,11.9506,498313.0
2020-09-18 15:00:00,13.51,13.53,13.5,13.52,466613.0,11.9506,11.9683,11.9418,11.9594,466613.0
2020-09-18 15:30:00,13.52,13.56,13.49,13.5,2979505.0,11.9594,11.9948,11.9329,11.9418,2979505.0
2020-09-21 09:30:00,13.51,13.59,13.49,13.58,1395099.0,11.9506,12.0214,11.9329,12.0125,1395099.0
2020-09-21 10:00:00,13.58,13.59,13.49,13.5,842735.0,12.0125,12.0214,11.9329,11.9418,842735.0
2020-09-21 10:30:00,13.5,13.51,13.46,13.47,653654.0,11.9418,11.9506,11.9064,11.9152,653654.0
2020-09-21 11:00:00,13.48,13.49,13.42,13.44,632548.0,11.9241,11.9329,11.871,11.8887,632548.0
2020-09-21 11:30:00,13.44,13.46,13.41,13.45,329031.0,11.8887,11.9064,11.8621,11.8975,329031.0
2020-09-21 12:00:00,13.46,13.5,13.45,13.49,429385.0,11.9064,11.9418,11.8975,11.9329,429385.0
2020-09-21 12:30:00,13.49,13.5,13.45,13.46,222780.0,11.9329,11.9418,11.8975,11.9064,222780.0
2020-09-21 13:00:00,13.47,13.5,13.44,13.48,159380.0,11.9152,11.9418,11.8887,11.9241,159380.0
2020-09-21 13:30:00,13.48,13.5,13.45,13.46,278686.0,11.9241,11.9418,11.8975,11.9064,278686.0
2020-09-21 14:00:00,13.46,13.48,13.44,13.47,374814.0,11.9064,11.9241,11.8887,11.9152,374814.0
2020-09-21 14:30:00,13.47,13.48,13.43,13.48,184719.0,11.9152,11.9241,11.8798,11.9241,184719.0
2020-09-21 15:00:00,13.47,13.53,13.46,13.53,315598.0,11.9152,11.9683,11.9064,11.9683,315598.0
2020-09-21 15:30:00,13.53,13.62,13.51,13.6,1463640.0,11.9683,12.0479,11.9506,12.0302,1463640.0
2020-09-22 09:30:00,13.61,13.64,13.59,13.6,938700.0,12.0391,12.0656,12.0214,12.0302,938700.0
2020-09-22 10:00:00,13.6,13.63,13.57,13.63,406542.0,12.0302,12.0567,12.0037,12.0567,406542.0
2020-09-22 10:30:00,13.63,13.69,13.62,13.67,984753.0,12.0567,12.1098,12.0479,12.0921,984753.0
2020-09-22 11:00:00,13.67,13.73,13.66,13.73,483766.0,12.0921,12.1452,12.0833,12.1452,483766.0
2020-09-22 11:30:00,13.73,13.73,13.68,13.71,363871.0,12.1452,12.1452,12.101,12.1275,363871.0
2020-09-22 12:00:00,13.71,13.73,13.68,13.69,219999.0,12.1275,12.1452,12.101,12.1098,219999.0
2020-09-22 12:30:00,13.7,13.7,13.66,13.69,338926.0,12.1187,12.1187,12.0833,12.1098,338926.0
2020-09-22 13:00:00,13.69,13.73,13.68,13.73,190526.0,12.1098,12.1452,12.101,12.1452,190526.0
2020-09-22 13:30:00,13.73,13.77,13.72,13.76,218417.0,12.1452,12.1806,12.1364,12.1717,218417.0
2020-09-22 14:00:00,13.76,13.78,13.75,13.78,203267.0,12.1717,12.1894,12.1629,12.1894,203267.0
2020-09-22 14:30:00,13.78,13.81,13.76,13.79,380127.0,12.1894,12.216,12.1717,12.1983,380127.0
2020-09-22 15:00:00,13.8,13.84,13.79,13.84,432516.0,12.2071,12.2425,12.1983,12.2425,432516.0
2020-09-22 15:30:00,13.84,13.85,13.82,13.84,1446199.0,12.2425,12.2514,12.2248,12.2425,1446199.0
2020-09-23 09:30:00,13.77,13.81,13.73,13.75,474934.0,12.1806,12.216,12.1452,12.1629,474934.0
2020-09-23 10:00:00,13.74,13.75,13.69,13.71,461748.0,12.154,12.1629,12.1098,12.1275,461748.0
2020-09-23 10:30:00,13.71,13.74,13.69,13.71,246052.0,12.1275,12.154,12.1098,12.1275,246052.0
2020-09-23 11:00:00,13.71,13.71,13.66,13.67,325890.0,12.1275,12.1275,12.0833,12.0921,325890.0
2020-09-23 11:30:00,13.67,13.68,13.62,13.64,423056.0,12.0921,12.101,12.0479,12.0656,423056.0
2020-09-23 12:00:00,13.63,13.66,13.62,13.66,387410.0,12.0567,12.0833,12.0479,12.0833,387410.0
2020-09-23 12:30:00,13.66,13.74,13.64,13.74,564408.0,12.0833,12.154,12.0656,12.154,564408.0
2020-09-23 13:00:00,13.74,13.75,13.71,13.72,281497.0,12.154,12.1629,12.1275,12.1364,281497.0
2020-09-23 13:30:00,13.72,13.73,13.69,13.7,196491.0,12.1364,12.1452,12.1098,12.1187,196491.0
2020-09-23 14:00:00,13.69,13.7,13.62,13.63,306115.0,12.1098,12.1187,12.0479,12.0567,306115.0
2020-09-23 14:30:00,13.64,13.64,13.59,13.6,498646.0,12.0656,12.0656,12.0214,12.0302,498646.0
2020-09-23 15:00:00,13.6,13.63,13.56,13.62,972942.0,12.0302,12.0567,11.9948,12.0479,972942.0
2020-09-23 15:30:00,13.62,13.65,13.58,13.59,1351621.0,12.0479,12.0744,12.0125,12.0214,1351621.0
2020-09-24 09:30:00,13.12,13.14,13.04,13.08,1691434.0,11.6056,11.6233,11.5348,11.5702,1691434.0
2020-09-24 10:00:00,13.08,13.16,13.04,13.04,1379473.0,11.5702,11.641,11.5348,11.5348,1379473.0
2020-09-24 10:30:00,13.04,13.12,13.02,13.12,700435.0,11.5348,11.6056,11.5172,11.6056,700435.0
2020-09-24 11:00:00,13.11,13.17,13.07,13.17,396105.0,11.5968,11.6498,11.5614,11.6498,396105.0
2020-09-24 11:30:00,13.17,13.2,13.11,13.15,543693.0,11.6498,11.6764,11.5968,11.6321,543693.0
2020-09-24 12:00:00,13.15,13.17,13.12,13.13,212423.0,11.6321,11.6498,11.6056,11.6145,212423.0
2020-09-24 12:30:00,13.12,13.17,13.09,13.17,179621.0,11.6056,11.6498,11.5791,11.6498,179621.0
2020-09-24 13:00:00,13.17,13.2,13.16,13.18,296487.0,11.6498,11.6764,11.641,11.6587,296487.0
2020-09-24 13:30:00,13.19,13.19,13.13,13.13,366745.0,11.6675,11.6675,11.6145,11.6145,366745.0
2020-09-24 14:00:00,13.13,13.14,13.07,13.1,319789.0,11.6145,11.6233,11.5614,11.5879,319789.0
2020-09-24 14:30:00,13.1,13.13,13.06,13.08,314263.0,11.5879,11.6145,11.5525,11.5702,314263.0
2020-09-24 15:00:00,13.08,13.09,13.03,13.05,558521.0,11.5702,11.5791,11.526,11.5437,558521.0
2020-09-24 15:30:00,13.06,13.09,13.04,13.06,1249777.0,11.5525,11.5791,11.5348,11.5525,1249777.0
2020-09-25 09:30:00,13.47,13.49,13.3,13.4,1710257.0,11.9152,11.9329,11.7648,11.8533,1710257.0
2020-09-25 10:00:00,13.4,13.41,13.36,13.4,709908.0,11.8533,11.8621,11.8179,11.8533,709908.0
2020-09-25 10:30:00,13.4,13.45,13.38,13.41,543570.0,11.8533,11.8975,11.8356,11.8621,543570.0
2020-09-25 11:00:00,13.41,13.44,13.36,13.41,301967.0,11.8621,11.8887,11.8179,11.8621,301967.0
2020-09-25 11:30:00,13.4,13.42,13.36,13.38,287362.0,11.8533,11.871,11.8179,11.8356,287362.0
2020-09-25 12:00:00,13.38,13.44,13.37,13.42,203808.0,11.8356,11.8887,11.8268,11.871,203808.0
2020-09-25 12:30:00,13.42,13.45,13.41,13.44,168194.0,11.871,11.8975,11.8621,11.8887,168194.0
2020-09-25 13:00:00,13.43,13.45,13.42,13.43,177551.0,11.8798,11.8975,11.871,11.8798,177551.0
2020-09-25 13:30:00,13.44,13.46,13.42,13.44,285157.0,11.8887,11.9064,11.871,11.8887,285157.0
2020-09-25 14:00:00,13.43,13.45,13.42,13.45,404040.0,11.8798,11.8975,11.871,11.8975,404040.0
2020-09-25 14:30:00,13.45,13.47,13.43,13.46,315815.0,11.8975,11.9152,11.8798,11.9064,315815.0
2020-09-25 15:00:00,13.46,13.51,13.46,13.51,217562.0,11.9064,11.9506,11.9064,11.9506,217562.0
2020-09-25 15:30:00,13.51,13.58,13.48,13.58,1959301.0,11.9506,12.0125,11.9241,12.0125,1959301.0
2020-09-28 09:30:00,13.67,13.69,13.6,13.65,1183435.0,12.0921,12.1098,12.0302,12.0744,1183435.0
2020-09-28 10:00:00,13.65,13.71,13.63,13.67,494158.0,12.0744,12.1275,12.0567,12.0921,494158.0
2020-09-28 10:30:00,13.66,13.68,13.6,13.61,400518.0,12.0833,12.101,12.0302,12.0391,400518.0
2020-09-28 11:00:00,13.61,13.66,13.6,13.64,269492.0,12.0391,12.0833,12.0302,12.0656,269492.0
2020-09-28 11:30:00,13.64,13.64,13.61,13.62,339417.0,12.0656,12.0656,12.0391,12.0479,339417.0
2020-09-28 12:00:00,13.62,13.63,13.6,13.61,126188.0,12.0479,12.0567,12.0302,12.0391,126188.0
2020-09-28 12:30:00,13.61,13.63,13.6,13.63,118651.0,12.0391,12.0567,12.0302,12.0567,118651.0
2020-09-28 13:00:00,13.63,13.66,13.6,13.65,230279.0,12.0567,12.0833,12.0302,12.0744,230279.0
2020-09-28 13:30:00,13.64,13.67,13.64,13.67,143980.0,12.0656,12.0921,12.0656,12.0921,143980.0
2020-09-28 14:00:00,13.67,13.67,13.63,13.65,236979.0,12.0921,12.0921,12.0567,12.0744,236979.0
2020-09-28 14:30:00,13.65,13.65,13.63,13.64,181433.0,12.0744,12.0744,12.0567,12.0656,181433.0
2020-09-28 15:00:00,13.64,13.67,13.63,13.67,434680.0,12.0656,12.0921,12.0567,12.0921,434680.0
2020-09-28 15:30:00,13.67,13.67,13.62,13.64,1367081.0,12.0921,12.0921,12.0479,12.0656,1367081.0
2020-09-29 09:30:00,13.64,13.65,13.59,13.62,785865.0,12.0656,12.0744,12.0214,12.0479,785865.0
2020-09-29 10:00:00,13.63,13.69,13.61,13.69,1134196.0,12.0567,12.1098,12.0391,12.1098,1134196.0
2020-09-29 10:30:00,13.68,13.69,13.65,13.65,394170.0,12.101,12.1098,12.0744,12.0744,394170.0
2020-09-29 11:00:00,13.66,13.66,13.58,13.59,454309.0,12.0833,12.0833,12.0125,12.0214,454309.0
2020-09-29 11:30:00,13.59,13.59,13.53,13.54,395354.0,12.0214,12.0214,11.9683,11.9771,395354.0
2020-09-29 12:00:00,13.54,13.55,13.51,13.53,562171.0,11.9771,11.986,11.9506,11.9683,562171.0
2020-09-29 12:30:00,13.53,13.55,13.52,13.54,527385.0,11.9683,11.986,11.9594,11.9771,527385.0
2020-09-29 13:00:00,13.54,13.54,13.49,13.53,565947.0,11.9771,11.9771,11.9329,11.9683,565947.0
2020-09-29 13:30:00,13.53,13.54,13.51,13.53,417379.0,11.9683,11.9771,11.9506,11.9683,417379.0
2020-09-29 14:00:00,13.53,13.54,13.51,13.54,326408.0,11.9683,11.9771,11.9506,11.9771,326408.0
2020-09-29 14:30:00,13.54,13.57,13.53,13.55,481647.0,11.9771,12.0037,11.9683,11.986,481647.0
2020-09-29 15:00:00,13.55,13.57,13.52,13.53,566332.0,11.986,12.0037,11.9594,11.9683,566332.0
2020-09-29 15:30:00,13.53,13.57,13.52,13.56,989875.0,11.9683,12.0037,11.9594,11.9948,989875.0
2020-09-30 09:30:00,13.58,13.75,13.56,13.74,940474.0,12.0125,12.1629,11.9948,12.154,940474.0
2020-09-30 10:00:00,13.74,13.8,13.72,13.79,2270918.0,12.154,12.2071,12.1364,12.1983,2270918.0
2020-09-30 10:30:00,13.79,13.84,13.79,13.83,705092.0,12.1983,12.2425,12.1983,12.2337,705092.0
2020-09-30 11:00:00,13.83,13.85,13.79,13.85,495100.0,12.2337,12.2514,12.1983,12.2514,495100.0
2020-09-30 11:30:00,13.85,13.88,13.83,13.88,499015.0,12.2514,12.2779,12.2337,12.2779,499015.0
2020-09-30 12:00:00,13.88,13.9,13.87,13.88,325310.0,12.2779,12.2956,12.269,12.2779,325310.0
2020-09-30 12:30:00,13.88,13.89,13.85,13.88,498980.0,12.2779,12.2867,12.2514,12.2779,498980.0
2020-09-30 13:00:00,13.88,13.88,13.85,13.87,426429.0,12.2779,12.2779,12.2514,12.269,426429.0
2020-09-30 13:30:00,13.88,13.9,13.87,13.9,427112.0,12.2779,12.2956,12.269,12.2956,427112.0
2020-09-30 14:00:00,13.9,13.94,13.84,13.87,1079545.0,12.2956,12.331,12.2425,12.269,1079545.0
2020-09-30 14:30:00,13.86,13.87,13.82,13.87,789748.0,12.2602,12.269,12.2248,12.269,789748.0
2020-09-30 15:00:00,13.86,13.89,13.77,13.81,2034490.0,12.2602,12.2867,12.1806,12.216,2034490.0
2020-09-30 15:30:00,13.81,13.85,13.79,13.81,2532630.0,12.216,12.2514,12.1983,12.216,2532630.0
2020-10-01 09:30:00,13.84,13.9,13.74,13.74,719545.0,12.2425,12.2956,12.154,12.154,719545.0
2020-10-01 10:00:00,13.74,13.79,13.72,13.74,287606.0,12.154,12.1983,12.1364,12.154,287606.0
2020-10-01 10:30:00,13.74,13.8,13.73,13.77,344205.0,12.154,12.2071,12.1452,12.1806,344205.0
2020-10-01 11:00:00,13.77,13.8,13.73,13.78,402799.0,12.1806,12.2071,12.1452,12.1894,402799.0
2020-10-01 11:30:00,13.78,13.8,13.75,13.76,229848.0,12.1894,12.2071,12.1629,12.1717,229848.0
2020-10-01 12:00:00,13.76,13.78,13.71,13.77,285254.0,12.1717,12.1894,12.1275,12.1806,285254.0
2020-10-01 12:30:00,13.77,13.77,13.75,13.76,117923.0,12.1806,12.1806,12.1629,12.1717,117923.0
2020-10-01 13:00:00,13.76,13.78,13.75,13.76,229225.0,12.1717,12.1894,12.1629,12.1717,229225.0
2020-10-01 13:30:00,13.76,13.8,13.75,13.77,215116.0,12.1717,12.2071,12.1629,12.1806,215116.0
2020-10-01 14:00:00,13.77,13.8,13.71,13.76,290400.0,12.1806,12.2071,12.1275,12.1717,290400.0
2020-10-01 14:30:00,13.76,13.77,13.74,13.76,298342.0,12.1717,12.1806,12.154,12.1717,298342.0
2020-10-01 15:00:00,13.76,13.77,13.75,13.76,379023.0,12.1717,12.1806,12.1629,12.1717,379023.0
2020-10-01 15:30:00,13.76,13.77,13.72,13.77,1124097.0,12.1717,12.1806,12.1364,12.1806,1124097.0
2020-10-02 09:30:00,13.69,13.71,13.57,13.65,618701.0,12.1098,12.1275,12.0037,12.0744,618701.0
2020-10-02 10:00:00,13.66,13.73,13.64,13.71,439996.0,12.0833,12.1452,12.0656,12.1275,439996.0
2020-10-02 10:30:00,13.71,13.74,13.67,13.73,457627.0,12.1275,12.154,12.0921,12.1452,457627.0
2020-10-02 11:00:00,13.73,13.73,13.67,13.68,504794.0,12.1452,12.1452,12.0921,12.101,504794.0
2020-10-02 11:30:00,13.68,13.69,13.63,13.63,550092.0,12.101,12.1098,12.0567,12.0567,550092.0
2020-10-02 12:00:00,13.63,13.74,13.62,13.71,580413.0,12.0567,12.154,12.0479,12.1275,580413.0
2020-10-02 12:30:00,13.72,13.73,13.68,13.68,275809.0,12.1364,12.1452,12.101,12.101,275809.0
2020-10-02 13:00:00,13.69,13.7,13.64,13.65,561043.0,12.1098,12.1187,12.0656,12.0744,561043.0
2020-10-02 13:30:00,13.64,13.66,13.62,13.65,667345.0,12.0656,12.0833,12.0479,12.0744,667345.0
2020-10-02 14:00:00,13.64,13.68,13.64,13.65,291462.0,12.0656,12.101,12.0656,12.0744,291462.0
2020-10-02 14:30:00,13.65,13.68,13.64,13.66,418306.0,12.0744,12.101,12.0656,12.0833,418306.0
2020-10-02 15:00:00,13.66,13.67,13.63,13.66,598893.0,12.0833,12.0921,12.0567,12.0833,598893.0
2020-10-02 15:30:00,13.67,13.68,13.64,13.66,1372222.0,12.0921,12.101,12.0656,12.0833,1372222.0
2020-10-05 09:30:00,14.17,14.2,14.1,14.12,926385.0,12.5344,12.561,12.4725,12.4902,926385.0
2020-10-05 10:00:00,14.13,14.15,14.07,14.08,1018449.0,12.499,12.5167,12.446,12.4548,1018449.0
2020-10-05 10:30:00,14.08,14.09,14.04,14.07,633052.0,12.4548,12.4636,12.4194,12.446,633052.0
2020-10-05 11:00:00,14.07,14.1,14.06,14.08,635306.0,12.446,12.4725,12.4371,12.4548,635306.0
2020-10-05 11:30:00,14.07,14.12,14.05,14.08,869369.0,12.446,12.4902,12.4283,12.4548,869369.0
2020-10-05 12:00:00,14.08,14.09,14.06,14.09,384680.0,12.4548,12.4636,12.4371,12.4636,384680.0
2020-10-05 12:30:00,14.09,14.09,14.05,14.08,580648.0,12.4636,12.4636,12.4283,12.4548,580648.0
2020-10-05 13:00:00,14.08,14.09,14.06,14.08,539525.0,12.4548,12.4636,12.4371,12.4548,539525.0
2020-10-05 13:30:00,14.08,14.09,14.03,14.04,812469.0,12.4548,12.4636,12.4106,12.4194,812469.0
2020-10-05 14:00:00,14.04,14.07,14.02,14.03,694926.0,12.4194,12.446,12.4017,12.4106,694926.0
2020-10-05 14:30:00,14.03,14.07,14.03,14.07,446138.0,12.4106,12.446,12.4106,12.446,446138.0
2020-10-05 15:00:00,14.06,14.08,14.05,14.06,270461.0,12.4371,12.4548,12.4283,12.4371,270461.0
2020-10-05 15:30:00,14.06,14.07,14.04,14.05,671967.0,12.4371,12.446,12.4194,12.4283,671967.0
2020-10-06 09:30:00,14.14,14.19,14.1,14.11,1235581.0,12.5079,12.5521,12.4725,12.4813,1235581.0
2020-10-06 10:00:00,14.12,14.13,14.09,14.11,558251.0,12.4902,12.499,12.4636,12.4813,558251.0
2020-10-06 10:30:00,14.11,14.13,14.08,14.11,334229.0,12.4813,12.499,12.4548,12.4813,334229.0
2020-10-06 11:00:00,14.11,14.13,14.09,14.1,281315.0,12.4813,12.499,12.4636,12.4725,281315.0
2020-10-06 11:30:00,14.09,14.1,14.05,14.07,398191.0,12.4636,12.4725,12.4283,12.446,398191.0
2020-10-06 12:00:00,14.07,14.08,14.06,14.07,741082.0,12.446,12.4548,12.4371,12.446,741082.0
2020-10-06 12:30:00,14.07,14.08,14.06,14.06,309642.0,12.446,12.4548,12.4371,12.4371,309642.0
2020-10-06 13:00:00,14.07,14.07,14.05,14.07,277024.0,12.446,12.446,12.4283,12.446,277024.0
2020-10-06 13:30:00,14.07,14.07,14.03,14.04,570318.0,12.446,12.446,12.4106,12.4194,570318.0
2020-10-06 14:00:00,14.04,14.06,14.04,14.04,746204.0,12.4194,12.4371,12.4194,12.4194,746204.0
2020-10-06 14:30:00,14.04,14.08,13.95,13.98,1304593.0,12.4194,12.4548,12.3398,12.3663,1304593.0
2020-10-06 15:00:00,13.98,13.99,13.92,13.99,1022198.0,12.3663,12.3752,12.3133,12.3752,1022198.0
2020-10-06 15:30:00,13.99,13.99,13.89,13.89,2653815.0,12.3752,12.3752,12.2867,12.2867,2653815.0
2020-10-07 09:30:00,14.31,14.57,14.29,14.49,3596442.0,12.6583,12.8882,12.6406,12.8175,3596442.0
2020-10-07 10:00:00,14.5,14.52,14.41,14.43,1734850.0,12.8263,12.844,12.7467,12.7644,1734850.0
2020-10-07 10:30:00,14.44,14.47,14.38,14.46,1211095.0,12.7732,12.7998,12.7202,12.7909,1211095.0
2020-10-07 11:00:00,14.46,14.48,14.41,14.45,928772.0,12.7909,12.8086,12.7467,12.7821,928772.0
2020-10-07 11:30:00,14.45,14.45,14.41,14.42,426227.0,12.7821,12.7821,12.7467,12.7556,426227.0
2020-10-07 12:00:00,14.42,14.44,14.4,14.42,668689.0,12.7556,12.7732,12.7379,12.7556,668689.0
2020-10-07 12:30:00,14.42,14.45,14.41,14.45,968607.0,12.7556,12.7821,12.7467,12.7821,968607.0
2020-10-07 13:00:00,14.45,14.48,14.44,14.48,970112.0,12.7821,12.8086,12.7732,12.8086,970112.0
2020-10-07 13:30:00,14.48,14.52,14.47,14.5,1104339.0,12.8086,12.844,12.7998,12.8263,1104339.0
2020-10-07 14:00:00,14.5,14.53,14.49,14.52,648291.0,12.8263,12.8529,12.8175,12.844,648291.0
2020-10-07 14:30:00,14.52,14.56,14.51,14.56,640470.0,12.844,12.8794,12.8352,12.8794,640470.0
2020-10-07 15:00:00,14.56,14.58,14.55,14.58,633466.0,12.8794,12.8971,12.8706,12.8971,633466.0
2020-10-07 15:30:00,14.58,14.58,14.54,14.54,1716101.0,12.8971,12.8971,12.8617,12.8617,1716101.0
2020-10-08 09:30:00,14.84,14.9,14.77,14.84,2632004.0,13.1271,13.1802,13.0652,13.1271,2632004.0
2020-10-08 10:00:00,14.85,14.87,14.82,14.85,763291.0,13.1359,13.1536,13.1094,13.1359,763291.0
2020-10-08 10:30:00,14.85,14.87,14.8,14.8,662515.0,13.1359,13.1536,13.0917,13.0917,662515.0
2020-10-08 11:00:00,14.8,14.81,14.75,14.77,858457.0,13.0917,13.1005,13.0475,13.0652,858457.0
2020-10-08 11:30:00,14.77,14.78,14.72,14.75,417686.0,13.0652,13.074,13.0209,13.0475,417686.0
2020-10-08 12:00:00,14.74,14.78,14.72,14.78,293453.0,13.0386,13.074,13.0209,13.074,293453.0
2020-10-08 12:30:00,14.78,14.81,14.77,14.79,580109.0,13.074,13.1005,13.0652,13.0829,580109.0
2020-10-08 13:00:00,14.78,14.79,14.76,14.77,156490.0,13.074,13.0829,13.0563,13.0652,156490.0
2020-10-08 13:30:00,14.77,14.8,14.76,14.79,257637.0,13.0652,13.0917,13.0563,13.0829,257637.0
2020-10-08 14:00:00,14.79,14.81,14.78,14.81,205411.0,13.0829,13.1005,13.074,13.1005,205411.0
2020-10-08 14:30:00,14.81,14.82,14.79,14.79,446417.0,13.1005,13.1094,13.0829,13.0829,446417.0
2020-10-08 15:00:00,14.79,14.8,14.75,14.78,1582826.0,13.0829,13.0917,13.0475,13.074,1582826.0
2020-10-08 15:30:00,14.78,14.81,14.77,14.79,1388821.0,13.074,13.1005,13.0652,13.0829,1388821.0
2020-10-09 09:30:00,14.97,14.99,14.91,14.97,1329784.0,13.2421,13.2598,13.189,13.2421,1329784.0
2020-10-09 10:00:00,14.97,15.04,14.96,15.01,570106.0,13.2421,13.304,13.2332,13.2775,570106.0
2020-10-09 10:30:00,15.01,15.07,15.01,15.07,185069.0,13.2775,13.3305,13.2775,13.3305,185069.0
2020-10-09 11:00:00,15.06,15.11,15.06,15.11,624640.0,13.3217,13.3659,13.3217,13.3659,624640.0
2020-10-09 11:30:00,15.1,15.13,15.08,15.13,523819.0,13.3571,13.3836,13.3394,13.3836,523819.0
2020-10-09 12:00:00,15.13,15.17,15.12,15.14,509732.0,13.3836,13.419,13.3748,13.3925,509732.0
2020-10-09 12:30:00,15.14,15.18,15.13,15.17,331960.0,13.3925,13.4278,13.3836,13.419,331960.0
2020-10-09 13:00:00,15.18,15.21,15.17,15.2,663656.0,13.4278,13.4544,13.419,13.4455,663656.0
2020-10-09 13:30:00,15.2,15.26,15.19,15.25,479728.0,13.4455,13.4986,13.4367,13.4898,479728.0
2020-10-09 14:00:00,15.25,15.26,15.18,15.2,468838.0,13.4898,13.4986,13.4278,13.4455,468838.0
2020-10-09 14:30:00,15.2,15.2,15.14,15.16,447313.0,13.4455,13.4455,13.3925,13.4101,447313.0
2020-10-09 15:00:00,15.16,15.18,15.14,15.15,356393.0,13.4101,13.4278,13.3925,13.4013,356393.0
2020-10-09 15:30:00,15.15,15.22,15.14,15.21,1537587.0,13.4013,13.4632,13.3925,13.4544,1537587.0
2020-10-12 09:30:00,15.35,15.5,15.35,15.44,2581030.0,13.5782,13.7109,13.5782,13.6578,2581030.0
2020-10-12 10:00:00,15.44,15.46,15.35,15.37,1320898.0,13.6578,13.6755,13.5782,13.5959,1320898.0
2020-10-12 10:30:00,15.37,15.38,15.34,15.34,1364551.0,13.5959,13.6047,13.5694,13.5694,1364551.0
2020-10-12 11:00:00,15.34,15.4,15.34,15.39,791179.0,13.5694,13.6224,13.5694,13.6136,791179.0
2020-10-12 11:30:00,15.39,15.39,15.31,15.37,858102.0,13.6136,13.6136,13.5428,13.5959,858102.0
2020-10-12 12:00:00,15.37,15.45,15.35,15.45,1043899.0,13.5959,13.6667,13.5782,13.6667,1043899.0
2020-10-12 12:30:00,15.45,15.48,15.41,15.46,861254.0,13.6667,13.6932,13.6313,13.6755,861254.0
2020-10-12 13:00:00,15.46,15.56,15.45,15.52,1218426.0,13.6755,13.764,13.6667,13.7286,1218426.0
2020-10-12 13:30:00,15.52,15.57,15.51,15.56,830709.0,13.7286,13.7728,13.7197,13.764,830709.0
2020-10-12 14:00:00,15.56,15.57,15.51,15.54,774320.0,13.764,13.7728,13.7197,13.7463,774320.0
2020-10-12 14:30:00,15.54,15.56,15.52,15.55,617347.0,13.7463,13.764,13.7286,13.7551,617347.0
2020-10-12 15:00:00,15.56,15.6,15.53,15.59,1686864.0,13.764,13.7994,13.7374,13.7905,1686864.0
2020-10-12 15:30:00,15.6,15.6,15.54,15.55,3246891.0,13.7994,13.7994,13.7463,13.7551,3246891.0
2020-10-13 09:30:00,15.61,15.81,15.58,15.8,2025706.0,13.8082,13.9851,13.7817,13.9763,2025706.0
2020-10-13 10:00:00,15.79,15.81,15.63,15.67,2241382.0,13.9674,13.9851,13.8259,13.8613,2241382.0
2020-10-13 10:30:00,15.66,15.7,15.65,15.66,907199.0,13.8524,13.8878,13.8436,13.8524,907199.0
2020-10-13 11:00:00,15.66,15.76,15.66,15.75,969003.0,13.8524,13.9409,13.8524,13.932,969003.0
2020-10-13 11:30:00,15.75,15.78,15.73,15.76,601258.0,13.932,13.9586,13.9144,13.9409,601258.0
2020-10-13 12:00:00,15.76,15.77,15.67,15.71,884776.0,13.9409,13.9497,13.8613,13.8967,884776.0
2020-10-13 12:30:00,15.71,15.75,15.7,15.73,534349.0,13.8967,13.932,13.8878,13.9144,534349.0
2020-10-13 13:00:00,15.73,15.74,15.68,15.72,726130.0,13.9144,13.9232,13.8701,13.9055,726130.0
2020-10-13 13:30:00,15.72,15.73,15.65,15.65,1190701.0,13.9055,13.9144,13.8436,13.8436,1190701.0
2020-10-13 14:00:00,15.65,15.69,15.62,15.64,546686.0,13.8436,13.879,13.817,13.8347,546686.0
2020-10-13 14:30:00,15.64,15.68,15.62,15.67,439192.0,13.8347,13.8701,13.817,13.8613,439192.0
2020-10-13 15:00:00,15.66,15.74,15.66,15.74,684761.0,13.8524,13.9232,13.8524,13.9232,684761.0
2020-10-13 15:30:00,15.74,15.76,15.7,15.7,1864846.0,13.9232,13.9409,13.8878,13.8878,1864846.0
2020-10-14 09:30:00,16.01,16.5,15.97,16.46,4801673.0,14.162,14.5955,14.1266,14.5601,4801673.0
2020-10-14 10:00:00,16.46,16.52,16.35,16.44,2713674.0,14.5601,14.6132,14.4628,14.5424,2713674.0
2020-10-14 10:30:00,16.44,16.52,16.38,16.41,1384182.0,14.5424,14.6132,14.4893,14.5159,1384182.0
2020-10-14 11:00:00,16.42,16.55,16.4,16.54,1435368.0,14.5247,14.6397,14.507,14.6309,1435368.0
2020-10-14 11:30:00,16.54,16.62,16.48,16.52,2054499.0,14.6309,14.7016,14.5778,14.6132,2054499.0
2020-10-14 12:00:00,16.52,16.55,16.42,16.46,1144901.0,14.6132,14.6397,14.5247,14.5601,1144901.0
2020-10-14 12:30:00,16.46,16.52,16.45,16.51,715077.0,14.5601,14.6132,14.5512,14.6043,715077.0
2020-10-14 13:00:00,16.51,16.52,16.4,16.46,1609707.0,14.6043,14.6132,14.507,14.5601,1609707.0
2020-10-14 13:30:00,16.46,16.54,16.45,16.51,1100444.0,14.5601,14.6309,14.5512,14.6043,1100444.0
2020-10-14 14:00:00,16.51,16.51,16.45,16.48,853682.0,14.6043,14.6043,14.5512,14.5778,853682.0
2020-10-14 14:30:00,16.48,16.51,16.44,16.5,995324.0,14.5778,14.6043,14.5424,14.5955,995324.0
2020-10-14 15:00:00,16.5,16.57,16.48,16.5,1312327.0,14.5955,14.6574,14.5778,14.5955,1312327.0
2020-10-14 15:30:00,16.5,16.52,16.33,16.37,4691456.0,14.5955,14.6132,14.4451,14.4805,4691456.0
2020-10-15 09:30:00,15.18,15.3,15.16,15.22,3487087.0,13.4278,13.534,13.4101,13.4632,3487087.0
2020-10-15 10:00:00,15.22,15.22,15.12,15.15,2033381.0,13.4632,13.4632,13.3748,13.4013,2033381.0
2020-10-15 10:30:00,15.15,15.21,15.13,15.21,631354.0,13.4013,13.4544,13.3836,13.4544,631354.0
2020-10-15 11:00:00,15.21,15.25,15.17,15.23,972354.0,13.4544,13.4898,13.419,13.4721,972354.0
2020-10-15 11:30:00,15.23,15.25,15.16,15.24,1567181.0,13.4721,13.4898,13.4101,13.4809,1567181.0
2020-10-15 12:00:00,15.23,15.28,15.21,15.26,671119.0,13.4721,13.5163,13.4544,13.4986,671119.0
2020-10-15 12:30:00,15.26,15.27,15.22,15.27,599734.0,13.4986,13.5074,13.4632,13.5074,599734.0
2020-10-15 13:00:00,15.27,15.27,15.24,15.25,386557.0,13.5074,13.5074,13.4809,13.4898,386557.0
2020-10-15 13:30:00,15.24,15.28,15.19,15.2,619020.0,13.4809,13.5163,13.4367,13.4455,619020.0
2020-10-15 14:00:00,15.2,15.23,15.18,15.19,610742.0,13.4455,13.4721,13.4278,13.4367,610742.0
2020-10-15 14:30:00,15.19,15.22,15.18,15.21,659359.0,13.4367,13.4632,13.4278,13.4544,659359.0
2020-10-15 15:00:00,15.21,15.25,15.19,15.24,583917.0,13.4544,13.4898,13.4367,13.4809,583917.0
2020-10-15 15:30:00,15.24,15.27,15.22,15.26,2134069.0,13.4809,13.5074,13.4632,13.4986,2134069.0
2020-10-16 09:30:00,15.43,15.54,15.43,15.49,2332707.0,13.649,13.7463,13.649,13.7021,2332707.0
2020-10-16 10:00:00,15.5,15.52,15.48,15.49,597990.0,13.7109,13.7286,13.6932,13.7021,597990.0
2020-10-16 10:30:00,15.49,15.52,15.46,15.49,458095.0,13.7021,13.7286,13.6755,13.7021,458095.0
2020-10-16 11:00:00,15.49,15.52,15.48,15.51,557145.0,13.7021,13.7286,13.6932,13.7197,557145.0
2020-10-16 11:30:00,15.51,15.54,15.5,15.52,635824.0,13.7197,13.7463,13.7109,13.7286,635824.0
2020-10-16 12:00:00,15.52,15.54,15.48,15.49,678443.0,13.7286,13.7463,13.6932,13.7021,678443.0
2020-10-16 12:30:00,15.49,15.53,15.47,15.53,571587.0,13.7021,13.7374,13.6844,13.7374,571587.0
2020-10-16 13:00:00,15.53,15.54,15.5,15.5,357879.0,13.7374,13.7463,13.7109,13.7109,357879.0
2020-10-16 13:30:00,15.5,15.54,15.48,15.54,825024.0,13.7109,13.7463,13.6932,13.7463,825024.0
2020-10-16 14:00:00,15.54,15.55,15.5,15.53,474609.0,13.7463,13.7551,13.7109,13.7374,474609.0
2020-10-16 14:30:00,15.53,15.57,15.52,15.56,845435.0,13.7374,13.7728,13.7286,13.764,845435.0
2020-10-16 15:00:00,15.56,15.57,15.52,15.54,1020995.0,13.764,13.7728,13.7286,13.7463,1020995.0
2020-10-16 15:30:00,15.54,15.54,15.47,15.51,2799992.0,13.7463,13.7463,13.6844,13.7197,2799992.0
2020-10-19 09:30:00,15.37,15.42,15.23,15.25,3750480.0,13.5959,13.6401,13.4721,13.4898,3750480.0
2020-10-19 10:00:00,15.24,15.36,15.22,15.34,1732344.0,13.4809,13.5871,13.4632,13.5694,1732344.0
2020-10-19 10:30:00,15.33,15.35,15.26,15.33,3285712.0,13.5605,13.5782,13.4986,13.5605,3285712.0
2020-10-19 11:00:00,15.33,15.33,15.26,15.32,1914489.0,13.5605,13.5605,13.4986,13.5517,1914489.0
2020-10-19 11:30:00,15.32,15.32,15.27,15.29,726770.0,13.5517,13.5517,13.5074,13.5251,726770.0
2020-10-19 12:00:00,15.28,15.33,15.25,15.26,1513124.0,13.5163,13.5605,13.4898,13.4986,1513124.0
2020-10-19 12:30:00,15.26,15.32,15.24,15.31,1215289.0,13.4986,13.5517,13.4809,13.5428,1215289.0
2020-10-19 13:00:00,15.31,15.33,15.26,15.27,1477889.0,13.5428,13.5605,13.4986,13.5074,1477889.0
2020-10-19 13:30:00,15.26,15.27,15.21,15.26,1566865.0,13.4986,13.5074,13.4544,13.4986,1566865.0
2020-10-19 14:00:00,15.25,15.27,15.21,15.26,934971.0,13.4898,13.5074,13.4544,13.4986,934971.0
2020-10-19 14:30:00,15.27,15.27,15.16,15.18,1118875.0,13.5074,13.5074,13.4101,13.4278,1118875.0
2020-10-19 15:00:00,15.18,15.19,15.15,15.16,1057043.0,13.4278,13.4367,13.4013,13.4101,1057043.0
2020-10-19 15:30:00,15.16,15.19,15.12,15.15,5575089.0,13.4101,13.4367,13.3748,13.4013,5575089.0
2020-10-20 09:30:00,15.32,15.36,15.24,15.36,2292041.0,13.5517,13.5871,13.4809,13.5871,2292041.0
2020-10-20 10:00:00,15.36,15.38,15.29,15.31,4104776.0,13.5871,13.6047,13.5251,13.5428,4104776.0
2020-10-20 10:30:00,15.31,15.31,15.27,15.28,438858.0,13.5428,13.5428,13.5074,13.5163,438858.0
2020-10-20 11:00:00,15.28,15.35,15.26,15.35,601589.0,13.5163,13.5782,13.4986,13.5782,601589.0
2020-10-20 11:30:00,15.35,15.4,15.32,15.37,1141408.0,13.5782,13.6224,13.5517,13.5959,1141408.0
2020-10-20 12:00:00,15.37,15.38,15.32,15.32,352113.0,13.5959,13.6047,13.5517,13.5517,352113.0
2020-10-20 12:30:00,15.32,15.39,15.31,15.35,413578.0,13.5517,13.6136,13.5428,13.5782,413578.0
2020-10-20 13:00:00,15.35,15.37,15.32,15.37,523123.0,13.5782,13.5959,13.5517,13.5959,523123.0
2020-10-20 13:30:00,15.37,15.38,15.32,15.35,295267.0,13.5959,13.6047,13.5517,13.5782,295267.0
2020-10-20 14:00:00,15.35,15.37,15.33,15.34,253062.0,13.5782,13.5959,13.5605,13.5694,253062.0
2020-10-20 14:30:00,15.34,15.36,15.31,15.32,439809.0,13.5694,13.5871,13.5428,13.5517,439809.0
2020-10-20 15:00:00,15.32,15.35,15.27,15.35,1427860.0,13.5517,13.5782,13.5074,13.5782,1427860.0
2020-10-20 15:30:00,15.35,15.4,15.32,15.37,1520296.0,13.5782,13.6224,13.5517,13.5959,1520296.0
2020-10-21 09:30:00,15.5,15.65,15.5,15.58,1640981.0,13.7109,13.8436,13.7109,13.7817,1640981.0
2020-10-21 10:00:00,15.59,15.6,15.46,15.47,644263.0,13.7905,13.7994,13.6755,13.6844,644263.0
2020-10-21 10:30:00,15.47,15.47,15.32,15.33,1365306.0,13.6844,13.6844,13.5517,13.5605,1365306.0
2020-10-21 11:00:00,15.33,15.37,15.29,15.35,962122.0,13.5605,13.5959,13.5251,13.5782,962122.0
2020-10-21 11:30:00,15.35,15.43,15.35,15.38,1412563.0,13.5782,13.649,13.5782,13.6047,1412563.0
2020-10-21 12:00:00,15.38,15.41,15.35,15.4,1029709.0,13.6047,13.6313,13.5782,13.6224,1029709.0
2020-10-21 12:30:00,15.4,15.4,15.32,15.34,352844.0,13.6224,13.6224,13.5517,13.5694,352844.0
2020-10-21 13:00:00,15.34,15.35,15.31,15.34,442949.0,13.5694,13.5782,13.5428,13.5694,442949.0
2020-10-21 13:30:00,15.34,15.36,15.32,15.34,393928.0,13.5694,13.5871,13.5517,13.5694,393928.0
2020-10-21 14:00:00,15.34,15.36,15.32,15.32,513758.0,13.5694,13.5871,13.5517,13.5517,513758.0
2020-10-21 14:30:00,15.33,15.34,15.31,15.34,460605.0,13.5605,13.5694,13.5428,13.5694,460605.0
2020-10-21 15:00:00,15.34,15.36,15.32,15.33,661609.0,13.5694,13.5871,13.5517,13.5605,661609.0
2020-10-21 15:30:00,15.33,15.37,15.3,15.34,2601674.0,13.5605,13.5959,13.534,13.5694,2601674.0
2020-10-22 09:30:00,15.28,15.38,15.21,15.22,1310933.0,13.5163,13.6047,13.4544,13.4632,1310933.0
2020-10-22 10:00:00,15.23,15.23,15.17,15.21,495627.0,13.4721,13.4721,13.419,13.4544,495627.0
2020-10-22 10:30:00,15.21,15.22,15.12,15.19,545789.0,13.4544,13.4632,13.3748,13.4367,545789.0
2020-10-22 11:00:00,15.18,15.23,15.18,15.21,427789.0,13.4278,13.4721,13.4278,13.4544,427789.0
2020-10-22 11:30:00,15.21,15.22,15.17,15.19,291643.0,13.4544,13.4632,13.419,13.4367,291643.0
2020-10-22 12:00:00,15.19,15.23,15.18,15.21,147898.0,13.4367,13.4721,13.4278,13.4544,147898.0
2020-10-22 12:30:00,15.2,15.26,15.19,15.26,143886.0,13.4455,13.4986,13.4367,13.4986,143886.0
2020-10-22 13:00:00,15.25,15.32,15.24,15.29,165071.0,13.4898,13.5517,13.4809,13.5251,165071.0
2020-10-22 13:30:00,15.29,15.31,15.27,15.28,251290.0,13.5251,13.5428,13.5074,13.5163,251290.0
2020-10-22 14:00:00,15.27,15.31,15.25,15.29,219989.0,13.5074,13.5428,13.4898,13.5251,219989.0
2020-10-22 14:30:00,15.29,15.32,15.28,15.3,188248.0,13.5251,13.5517,13.5163,13.534,188248.0
2020-10-22 15:00:00,15.31,15.32,15.28,15.31,250254.0,13.5428,13.5517,13.5163,13.5428,250254.0
2020-10-22 15:30:00,15.32,15.36,15.31,15.35,1286448.0,13.5517,13.5871,13.5428,13.5782,1286448.0
2020-10-23 09:30:00,15.15,15.22,15.13,15.2,848977.0,13.5455,13.6081,13.5276,13.5902,848977.0
2020-10-23 10:00:00,15.2,15.27,15.19,15.26,437875.0,13.5902,13.6528,13.5813,13.6439,437875.0
2020-10-23 10:30:00,15.26,15.27,15.22,15.24,376504.0,13.6439,13.6528,13.6081,13.626,376504.0
2020-10-23 11:00:00,15.25,15.27,15.2,15.23,297722.0,13.6349,13.6528,13.5902,13.617,297722.0
2020-10-23 11:30:00,15.23,15.25,15.21,15.25,139445.0,13.617,13.6349,13.5992,13.6349,139445.0
2020-10-23 12:00:00,15.25,15.27,15.23,15.26,269290.0,13.6349,13.6528,13.617,13.6439,269290.0
2020-10-23 12:30:00,15.27,15.28,15.24,15.25,204984.0,13.6528,13.6617,13.626,13.6349,204984.0
2020-10-23 13:00:00,15.25,15.3,15.23,15.24,723193.0,13.6349,13.6796,13.617,13.626,723193.0
2020-10-23 13:30:00,15.24,15.26,15.21,15.25,839959.0,13.626,13.6439,13.5992,13.6349,839959.0
2020-10-23 14:00:00,15.25,15.26,15.2,15.21,301814.0,13.6349,13.6439,13.5902,13.5992,301814.0
2020-10-23 14:30:00,15.21,15.23,15.2,15.2,318265.0,13.5992,13.617,13.5902,13.5902,318265.0
2020-10-23 15:00:00,15.2,15.25,15.2,15.25,396004.0,13.5902,13.6349,13.5902,13.6349,396004.0
2020-10-23 15:30:00,15.25,15.27,15.21,15.22,1307181.0,13.6349,13.6528,13.5992,13.6081,1307181.0
2020-10-26 09:30:00,15.02,15.08,14.96,15.06,786190.0,13.4293,13.4829,13.3756,13.465,786190.0
2020-10-26 10:00:00,15.05,15.09,15.02,15.03,634709.0,13.4561,13.4919,13.4293,13.4382,634709.0
2020-10-26 10:30:00,15.03,15.08,15.0,15.04,668531.0,13.4382,13.4829,13.4114,13.4472,668531.0
2020-10-26 11:00:00,15.03,15.04,14.96,14.99,582540.0,13.4382,13.4472,13.3756,13.4025,582540.0
2020-10-26 11:30:00,14.99,15.03,14.98,15.02,352927.0,13.4025,13.4382,13.3935,13.4293,352927.0
2020-10-26 12:00:00,15.02,15.03,15.0,15.01,207928.0,13.4293,13.4382,13.4114,13.4203,207928.0
2020-10-26 12:30:00,15.0,15.01,14.92,14.94,264799.0,13.4114,13.4203,13.3399,13.3578,264799.0
2020-10-26 13:00:00,14.94,14.95,14.9,14.9,365563.0,13.3578,13.3667,13.322,13.322,365563.0
2020-10-26 13:30:00,14.91,14.92,14.87,14.92,418748.0,13.3309,13.3399,13.2952,13.3399,418748.0
2020-10-26 14:00:00,14.91,14.95,14.91,14.95,402844.0,13.3309,13.3667,13.3309,13.3667,402844.0
2020-10-26 14:30:00,14.94,14.97,14.92,14.94,819441.0,13.3578,13.3846,13.3399,13.3578,819441.0
2020-10-26 15:00:00,14.94,14.96,14.91,14.94,752876.0,13.3578,13.3756,13.3309,13.3578,752876.0
2020-10-26 15:30:00,14.94,14.94,14.85,14.92,2767118.0,13.3578,13.3578,13.2773,13.3399,2767118.0
2020-10-27 09:30:00,14.8,14.82,14.73,14.77,921781.0,13.2326,13.2505,13.17,13.2058,921781.0
2020-10-27 10:00:00,14.77,14.79,14.71,14.76,1207409.0,13.2058,13.2236,13.1521,13.1968,1207409.0
2020-10-27 10:30:00,14.76,14.86,14.76,14.83,754280.0,13.1968,13.2862,13.1968,13.2594,754280.0
2020-10-27 11:00:00,14.83,14.89,14.83,14.86,519425.0,13.2594,13.3131,13.2594,13.2862,519425.0
2020-10-27 11:30:00,14.86,14.9,14.83,14.89,499808.0,13.2862,13.322,13.2594,13.3131,499808.0
2020-10-27 12:00:00,14.9,14.9,14.86,14.89,194781.0,13.322,13.322,13.2862,13.3131,194781.0
2020-10-27 12:30:00,14.89,14.89,14.85,14.87,360209.0,13.3131,13.3131,13.2773,13.2952,360209.0
2020-10-27 13:00:00,14.86,14.89,14.84,14.88,281409.0,13.2862,13.3131,13.2683,13.3041,281409.0
2020-10-27 13:30:00,14.87,14.9,14.84,14.87,428036.0,13.2952,13.322,13.2683,13.2952,428036.0
2020-10-27 14:00:00,14.87,14.89,14.85,14.88,246165.0,13.2952,13.3131,13.2773,13.3041,246165.0
2020-10-27 14:30:00,14.88,14.88,14.83,14.88,493600.0,13.3041,13.3041,13.2594,13.3041,493600.0
2020-10-27 15:00:00,14.87,14.88,14.83,14.88,645133.0,13.2952,13.3041,13.2594,13.3041,645133.0
2020-10-27 15:30:00,14.88,14.89,14.85,14.86,1894567.0,13.3041,13.3131,13.2773,13.2862,1894567.0
2020-10-28 09:30:00,14.5,14.55,14.42,14.54,877481.0,12.9644,13.0091,12.8928,13.0001,877481.0
2020-10-28 10:00:00,14.54,14.55,14.41,14.43,390798.0,13.0001,13.0091,12.8839,12.9018,390798.0
2020-10-28 10:30:00,14.42,14.48,14.41,14.44,361698.0,12.8928,12.9465,12.8839,12.9107,361698.0
2020-10-28 11:00:00,14.44,14.45,14.36,14.38,687848.0,12.9107,12.9197,12.8392,12.8571,687848.0
2020-10-28 11:30:00,14.38,14.41,14.32,14.39,787120.0,12.8571,12.8839,12.8034,12.866,787120.0
2020-10-28 12:00:00,14.38,14.44,14.38,14.39,508560.0,12.8571,12.9107,12.8571,12.866,508560.0
2020-10-28 12:30:00,14.39,14.39,14.33,14.34,374498.0,12.866,12.866,12.8124,12.8213,374498.0
2020-10-28 13:00:00,14.34,14.35,14.29,14.33,566140.0,12.8213,12.8302,12.7766,12.8124,566140.0
2020-10-28 13:30:00,14.32,14.38,14.29,14.36,973391.0,12.8034,12.8571,12.7766,12.8392,973391.0
2020-10-28 14:00:00,14.36,14.44,14.31,14.44,941897.0,12.8392,12.9107,12.7945,12.9107,941897.0
2020-10-28 14:30:00,14.44,14.44,14.36,14.4,773814.0,12.9107,12.9107,12.8392,12.8749,773814.0
2020-10-28 15:00:00,14.4,14.41,14.33,14.37,976950.0,12.8749,12.8839,12.8124,12.8481,976950.0
2020-10-28 15:30:00,14.37,14.41,14.36,14.38,1555681.0,12.8481,12.8839,12.8392,12.8571,1555681.0
2020-10-29 09:30:00,14.46,14.46,14.28,14.35,760606.0,12.9286,12.9286,12.7677,12.8302,760606.0
2020-10-29 10:00:00,14.35,14.37,14.28,14.33,1022495.0,12.8302,12.8481,12.7677,12.8124,1022495.0
2020-10-29 10:30:00,14.33,14.35,14.3,14.31,580736.0,12.8124,12.8302,12.7855,12.7945,580736.0
2020-10-29 11:00:00,14.32,14.32,14.23,14.23,796323.0,12.8034,12.8034,12.723,12.723,796323.0
2020-10-29 11:30:00,14.23,14.28,14.22,14.25,573443.0,12.723,12.7677,12.714,12.7408,573443.0
2020-10-29 12:00:00,14.25,14.27,14.22,14.25,612736.0,12.7408,12.7587,12.714,12.7408,612736.0
2020-10-29 12:30:00,14.25,14.25,14.22,14.22,439484.0,12.7408,12.7408,12.714,12.714,439484.0
2020-10-29 13:00:00,14.23,14.27,14.21,14.27,895752.0,12.723,12.7587,12.7051,12.7587,895752.0
2020-10-29 13:30:00,14.27,14.32,14.26,14.31,419406.0,12.7587,12.8034,12.7498,12.7945,419406.0
2020-10-29 14:00:00,14.31,14.34,14.3,14.34,371912.0,12.7945,12.8213,12.7855,12.8213,371912.0
2020-10-29 14:30:00,14.34,14.34,14.3,14.31,697711.0,12.8213,12.8213,12.7855,12.7945,697711.0
2020-10-29 15:00:00,14.31,14.31,14.24,14.29,872350.0,12.7945,12.7945,12.7319,12.7766,872350.0
2020-10-29 15:30:00,14.29,14.34,14.25,14.27,2372625.0,12.7766,12.8213,12.7408,12.7587,2372625.0
2020-10-30 09:30:00,14.23,14.27,14.17,14.22,766382.0,12.723,12.7587,12.6693,12.714,766382.0
2020-10-30 10:00:00,14.22,14.23,14.12,14.14,587372.0,12.714,12.723,12.6246,12.6425,587372.0
2020-10-30 10:30:00,14.13,14.15,14.05,14.1,1216637.0,12.6335,12.6514,12.562,12.6067,1216637.0
2020-10-30 11:00:00,14.1,14.18,14.1,14.13,601406.0,12.6067,12.6782,12.6067,12.6335,601406.0
2020-10-30 11:30:00,14.13,14.15,14.11,14.12,347934.0,12.6335,12.6514,12.6157,12.6246,347934.0
2020-10-30 12:00:00,14.11,14.18,14.11,14.16,549782.0,12.6157,12.6782,12.6157,12.6604,549782.0
2020-10-30 12:30:00,14.17,14.17,14.14,14.15,341650.0,12.6693,12.6693,12.6425,12.6514,341650.0
2020-10-30 13:00:00,14.15,14.17,14.13,14.16,269862.0,12.6514,12.6693,12.6335,12.6604,269862.0
2020-10-30 13:30:00,14.15,14.17,14.12,14.16,314757.0,12.6514,12.6693,12.6246,12.6604,314757.0
2020-10-30 14:00:00,14.16,14.2,14.13,14.15,242141.0,12.6604,12.6961,12.6335,12.6514,242141.0
2020-10-30 14:30:00,14.15,14.19,14.11,14.17,505199.0,12.6514,12.6872,12.6157,12.6693,505199.0
2020-10-30 15:00:00,14.17,14.24,14.15,14.2,971901.0,12.6693,12.7319,12.6514,12.6961,971901.0
2020-10-30 15:30:00,14.21,14.28,14.15,14.27,1308016.0,12.7051,12.7677,12.6514,12.7587,1308016.0
2020-11-02 09:30:00,14.36,14.39,14.27,14.37,976735.0,12.8392,12.866,12.7587,12.8481,976735.0
2020-11-02 10:00:00,14.38,14.44,14.37,14.41,354981.0,12.8571,12.9107,12.8481,12.8839,354981.0
2020-11-02 10:30:00,14.4,14.4,14.33,14.36,236844.0,12.8749,12.8749,12.8124,12.8392,236844.0
2020-11-02 11:00:00,14.37,14.38,14.31,14.32,143059.0,12.8481,12.8571,12.7945,12.8034,143059.0
2020-11-02 11:30:00,14.33,14.36,14.3,14.31,203134.0,12.8124,12.8392,12.7855,12.7945,203134.0
2020-11-02 12:00:00,14.31,14.32,14.28,14.29,252452.0,12.7945,12.8034,12.7677,12.7766,252452.0
2020-11-02 12:30:00,14.29,14.3,14.23,14.24,217589.0,12.7766,12.7855,12.723,12.7319,217589.0
2020-11-02 13:00:00,14.24,14.25,14.22,14.25,175044.0,12.7319,12.7408,12.714,12.7408,175044.0
2020-11-02 13:30:00,14.24,14.26,14.18,14.19,268431.0,12.7319,12.7498,12.6782,12.6872,268431.0
2020-11-02 14:00:00,14.18,14.23,14.17,14.23,392429.0,12.6782,12.723,12.6693,12.723,392429.0
2020-11-02 14:30:00,14.23,14.27,14.22,14.27,312984.0,12.723,12.7587,12.714,12.7587,312984.0
2020-11-02 15:00:00,14.27,14.27,14.23,14.25,391773.0,12.7587,12.7587,12.723,12.7408,391773.0
2020-11-02 15:30:00,14.25,14.28,14.19,14.25,1393677.0,12.7408,12.7677,12.6872,12.7408,1393677.0
2020-11-03 09:30:00,14.23,14.4,14.2,14.38,721632.0,12.723,12.8749,12.6961,12.8571,721632.0
2020-11-03 10:00:00,14.38,14.46,14.37,14.43,372971.0,12.8571,12.9286,12.8481,12.9018,372971.0
2020-11-03 10:30:00,14.43,14.44,14.4,14.42,210851.0,12.9018,12.9107,12.8749,12.8928,210851.0
2020-11-03 11:00:00,14.43,14.43,14.38,14.38,192290.0,12.9018,12.9018,12.8571,12.8571,192290.0
2020-11-03 11:30:00,14.38,14.39,14.33,14.33,225126.0,12.8571,12.866,12.8124,12.8124,225126.0
2020-11-03 12:00:00,14.34,14.37,14.33,14.37,189042.0,12.8213,12.8481,12.8124,12.8481,189042.0
2020-11-03 12:30:00,14.37,14.39,14.34,14.34,160172.0,12.8481,12.866,12.8213,12.8213,160172.0
2020-11-03 13:00:00,14.34,14.36,14.31,14.33,187531.0,12.8213,12.8392,12.7945,12.8124,187531.0
2020-11-03 13:30:00,14.33,14.34,14.26,14.26,216603.0,12.8124,12.8213,12.7498,12.7498,216603.0
2020-11-03 14:00:00,14.26,14.33,14.26,14.32,135360.0,12.7498,12.8124,12.7498,12.8034,135360.0
2020-11-03 14:30:00,14.32,14.34,14.31,14.33,143026.0,12.8034,12.8213,12.7945,12.8124,143026.0
2020-11-03 15:00:00,14.33,14.33,14.27,14.33,401395.0,12.8124,12.8124,12.7587,12.8124,401395.0
2020-11-03 15:30:00,14.33,14.37,14.29,14.29,856901.0,12.8124,12.8481,12.7766,12.7766,856901.0
2020-11-04 09:30:00,14.66,14.76,14.62,14.72,881057.0,13.1074,13.1968,13.0716,13.1611,881057.0
2020-11-04 10:00:00,14.74,14.84,14.71,14.81,615106.0,13.1789,13.2683,13.1521,13.2415,615106.0
2020-11-04 10:30:00,14.81,14.81,14.73,14.78,333262.0,13.2415,13.2415,13.17,13.2147,333262.0
2020-11-04 11:00:00,14.78,14.79,14.72,14.77,468624.0,13.2147,13.2236,13.1611,13.2058,468624.0
2020-11-04 11:30:00,14.77,14.83,14.76,14.82,451916.0,13.2058,13.2594,13.1968,13.2505,451916.0
2020-11-04 12:00:00,14.81,14.86,14.79,14.83,321754.0,13.2415,13.2862,13.2236,13.2594,321754.0
2020-11-04 12:30:00,14.83,14.84,14.77,14.78,155862.0,13.2594,13.2683,13.2058,13.2147,155862.0
2020-11-04 13:00:00,14.79,14.79,14.75,14.79,224299.0,13.2236,13.2236,13.1879,13.2236,224299.0
2020-11-04 13:30:00,14.79,14.81,14.74,14.76,215058.0,13.2236,13.2415,13.1789,13.1968,215058.0
2020-11-04 14:00:00,14.76,14.79,14.73,14.74,168593.0,13.1968,13.2236,13.17,13.1789,168593.0
2020-11-04 14:30:00,14.74,14.77,14.71,14.75,193235.0,13.1789,13.2058,13.1521,13.1879,193235.0
2020-11-04 15:00:00,14.76,14.77,14.69,14.69,265684.0,13.1968,13.2058,13.1342,13.1342,265684.0
2020-11-04 15:30:00,14.7,14.74,14.68,14.68,724926.0,13.1432,13.1789,13.1253,13.1253,724926.0
2020-11-05 09:30:00,14.93,15.0,14.86,14.99,973978.0,13.3488,13.4114,13.2862,13.4025,973978.0
2020-11-05 10:00:00,14.99,15.05,14.98,14.99,616646.0,13.4025,13.4561,13.3935,13.4025,616646.0
2020-11-05 10:30:00,14.98,15.02,14.98,15.02,229129.0,13.3935,13.4293,13.3935,13.4293,229129.0
2020-11-05 11:00:00,15.02,15.03,14.98,15.02,337326.0,13.4293,13.4382,13.3935,13.4293,337326.0
2020-11-05 11:30:00,15.02,15.04,14.98,14.99,369299.0,13.4293,13.4472,13.3935,13.4025,369299.0
2020-11-05 12:00:00,14.99,15.0,14.93,14.97,241227.0,13.4025,13.4114,13.3488,13.3846,241227.0
2020-11-05 12:30:00,14.97,15.03,14.96,15.01,337615.0,13.3846,13.4382,13.3756,13.4203,337615.0
2020-11-05 13:00:00,15.01,15.04,14.99,15.0,299276.0,13.4203,13.4472,13.4025,13.4114,299276.0
2020-11-05 13:30:00,15.0,15.04,14.98,15.02,251485.0,13.4114,13.4472,13.3935,13.4293,251485.0
2020-11-05 14:00:00,15.02,15.04,15.0,15.03,185465.0,13.4293,13.4472,13.4114,13.4382,185465.0
2020-11-05 14:30:00,15.03,15.05,15.01,15.04,292253.0,13.4382,13.4561,13.4203,13.4472,292253.0
2020-11-05 15:00:00,15.04,15.05,14.99,15.01,393824.0,13.4472,13.4561,13.4025,13.4203,393824.0
2020-11-05 15:30:00,15.01,15.05,14.99,15.01,1158393.0,13.4203,13.4561,13.4025,13.4203,1158393.0
2020-11-06 09:30:00,15.07,15.14,14.84,14.86,1202443.0,13.474,13.5366,13.2683,13.2862,1202443.0
2020-11-06 10:00:00,14.86,14.87,14.83,14.87,768144.0,13.2862,13.2952,13.2594,13.2952,768144.0
2020-11-06 10:30:00,14.87,14.89,14.82,14.83,388590.0,13.2952,13.3131,13.2505,13.2594,388590.0
2020-11-06 11:00:00,14.83,14.92,14.82,14.92,247305.0,13.2594,13.3399,13.2505,13.3399,247305.0
2020-11-06 11:30:00,14.92,14.94,14.88,14.91,178054.0,13.3399,13.3578,13.3041,13.3309,178054.0
2020-11-06 12:00:00,14.91,14.93,14.88,14.88,177487.0,13.3309,13.3488,13.3041,13.3041,177487.0
2020-11-06 12:30:00,14.89,14.92,14.88,14.92,143028.0,13.3131,13.3399,13.3041,13.3399,143028.0
2020-11-06 13:00:00,14.91,14.93,14.89,14.91,117975.0,13.3309,13.3488,13.3131,13.3309,117975.0
2020-11-06 13:30:00,14.91,14.95,14.9,14.93,173577.0,13.3309,13.3667,13.322,13.3488,173577.0
2020-11-06 14:00:00,14.94,14.94,14.91,14.92,156200.0,13.3578,13.3578,13.3309,13.3399,156200.0
2020-11-06 14:30:00,14.92,14.94,14.89,14.92,121793.0,13.3399,13.3578,13.3131,13.3399,121793.0
2020-11-06 15:00:00,14.92,14.92,14.88,14.9,203088.0,13.3399,13.3399,13.3041,13.322,203088.0
2020-11-06 15:30:00,14.9,14.94,14.89,14.93,1176652.0,13.322,13.3578,13.3131,13.3488,1176652.0
2020-11-09 09:30:00,15.35,15.41,15.06,15.07,1357841.0,13.7243,13.778,13.465,13.474,1357841.0
2020-11-09 10:00:00,15.08,15.14,15.05,15.07,486405.0,13.4829,13.5366,13.4561,13.474,486405.0
2020-11-09 10:30:00,15.07,15.15,15.05,15.13,348491.0,13.474,13.5455,13.4561,13.5276,348491.0
2020-11-09 11:00:00,15.13,15.14,15.04,15.07,420921.0,13.5276,13.5366,13.4472,13.474,420921.0
2020-11-09 11:30:00,15.08,15.1,15.03,15.03,263596.0,13.4829,13.5008,13.4382,13.4382,263596.0
2020-11-09 12:00:00,15.04,15.08,14.97,15.07,517215.0,13.4472,13.4829,13.3846,13.474,517215.0
2020-11-09 12:30:00,15.07,15.15,15.06,15.14,385392.0,13.474,13.5455,13.465,13.5366,385392.0
2020-11-09 13:00:00,15.14,15.18,15.09,15.1,222078.0,13.5366,13.5723,13.4919,13.5008,222078.0
2020-11-09 13:30:00,15.1,15.11,15.05,15.08,172745.0,13.5008,13.5098,13.4561,13.4829,172745.0
2020-11-09 14:00:00,15.08,15.09,15.01,15.02,253547.0,13.4829,13.4919,13.4203,13.4293,253547.0
2020-11-09 14:30:00,15.01,15.03,14.98,15.0,327280.0,13.4203,13.4382,13.3935,13.4114,327280.0
2020-11-09 15:00:00,15.01,15.01,14.89,14.89,535871.0,13.4203,13.4203,13.3131,13.3131,535871.0
2020-11-09 15:30:00,14.9,14.95,14.83,14.83,839933.0,13.322,13.3667,13.2594,13.2594,839933.0
2020-11-10 09:30:00,14.54,14.59,14.46,14.57,910681.0,13.0001,13.0448,12.9286,13.0269,910681.0
2020-11-10 10:00:00,14.57,14.61,14.47,14.47,260889.0,13.0269,13.0627,12.9375,12.9375,260889.0
2020-11-10 10:30:00,14.47,14.48,14.39,14.46,499252.0,12.9375,12.9465,12.866,12.9286,499252.0
2020-11-10 11:00:00,14.46,14.54,14.46,14.52,331382.0,12.9286,13.0001,12.9286,12.9822,331382.0
2020-11-10 11:30:00,14.53,14.56,14.48,14.51,335225.0,12.9912,13.018,12.9465,12.9733,335225.0
2020-11-10 12:00:00,14.51,14.56,14.49,14.54,628535.0,12.9733,13.018,12.9554,13.0001,628535.0
2020-11-10 12:30:00,14.54,14.61,14.53,14.58,192158.0,13.0001,13.0627,12.9912,13.0359,192158.0
2020-11-10 13:00:00,14.59,14.6,14.54,14.54,337826.0,13.0448,13.0538,13.0001,13.0001,337826.0
2020-11-10 13:30:00,14.54,14.55,14.51,14.54,216606.0,13.0001,13.0091,12.9733,13.0001,216606.0
2020-11-10 14:00:00,14.54,14.59,14.53,14.54,307668.0,13.0001,13.0448,12.9912,13.0001,307668.0
2020-11-10 14:30:00,14.54,14.57,14.51,14.53,218821.0,13.0001,13.0269,12.9733,12.9912,218821.0
2020-11-10 15:00:00,14.53,14.54,14.49,14.51,390867.0,12.9912,13.0001,12.9554,12.9733,390867.0
2020-11-10 15:30:00,14.51,14.54,14.49,14.54,1038798.0,12.9733,13.0001,12.9554,13.0001,1038798.0
2020-11-11 09:30:00,14.85,14.98,14.83,14.9,1283323.0,13.2773,13.3935,13.2594,13.322,1283323.0
2020-11-11 10:00:00,14.91,14.99,14.89,14.96,698422.0,13.3309,13.4025,13.3131,13.3756,698422.0
2020-11-11 10:30:00,14.97,15.03,14.96,15.0,678979.0,13.3846,13.4382,13.3756,13.4114,678979.0
2020-11-11 11:00:00,15.0,15.0,14.96,14.97,619692.0,13.4114,13.4114,13.3756,13.3846,619692.0
2020-11-11 11:30:00,14.97,15.0,14.96,14.99,307667.0,13.3846,13.4114,13.3756,13.4025,307667.0
2020-11-11 12:00:00,14.99,14.99,14.95,14.96,359072.0,13.4025,13.4025,13.3667,13.3756,359072.0
2020-11-11 12:30:00,14.96,14.98,14.94,14.95,386627.0,13.3756,13.3935,13.3578,13.3667,386627.0
2020-11-11 13:00:00,14.95,15.02,14.94,15.01,411130.0,13.3667,13.4293,13.3578,13.4203,411130.0
2020-11-11 13:30:00,15.02,15.04,14.99,15.02,474735.0,13.4293,13.4472,13.4025,13.4293,474735.0
2020-11-11 14:00:00,15.02,15.06,15.0,15.01,437813.0,13.4293,13.465,13.4114,13.4203,437813.0
2020-11-11 14:30:00,15.02,15.02,14.99,15.02,465428.0,13.4293,13.4293,13.4025,13.4293,465428.0
2020-11-11 15:00:00,15.02,15.05,15.01,15.03,503048.0,13.4293,13.4561,13.4203,13.4382,503048.0
2020-11-11 15:30:00,15.03,15.09,15.02,15.09,1572467.0,13.4382,13.4919,13.4293,13.4919,1572467.0
2020-11-12 09:30:00,14.84,15.11,14.84,15.08,2282043.0,13.2683,13.5098,13.2683,13.4829,2282043.0
2020-11-12 10:00:00,15.09,15.16,15.03,15.04,1677148.0,13.4919,13.5545,13.4382,13.4472,1677148.0
2020-11-12 10:30:00,15.04,15.08,15.03,15.07,620454.0,13.4472,13.4829,13.4382,13.474,620454.0
2020-11-12 11:00:00,15.07,15.08,15.02,15.04,568632.0,13.474,13.4829,13.4293,13.4472,568632.0
2020-11-12 11:30:00,15.04,15.06,15.02,15.06,452979.0,13.4472,13.465,13.4293,13.465,452979.0
2020-11-12 12:00:00,15.06,15.08,15.03,15.04,338478.0,13.465,13.4829,13.4382,13.4472,338478.0
2020-11-12 12:30:00,15.04,15.06,14.96,14.97,1086917.0,13.4472,13.465,13.3756,13.3846,1086917.0
2020-11-12 13:00:00,14.98,14.99,14.93,14.93,615860.0,13.3935,13.4025,13.3488,13.3488,615860.0
2020-11-12 13:30:00,14.93,14.96,14.92,14.95,401513.0,13.3488,13.3756,13.3399,13.3667,401513.0
2020-11-12 14:00:00,14.95,14.97,14.9,14.91,707983.0,13.3667,13.3846,13.322,13.3309,707983.0
2020-11-12 14:30:00,14.91,14.96,14.9,14.94,1129846.0,13.3309,13.3756,13.322,13.3578,1129846.0
2020-11-12 15:00:00,14.94,15.01,14.92,15.0,1053171.0,13.3578,13.4203,13.3399,13.4114,1053171.0
2020-11-12 15:30:00,15.0,15.02,14.95,14.95,2301315.0,13.4114,13.4293,13.3667,13.3667,2301315.0
2020-11-13 09:30:00,15.01,15.1,14.98,15.09,604339.0,13.4203,13.5008,13.3935,13.4919,604339.0
2020-11-13 10:00:00,15.09,15.16,15.08,15.15,475146.0,13.4919,13.5545,13.4829,13.5455,475146.0
2020-11-13 10:30:00,15.15,15.18,15.12,15.13,482132.0,13.5455,13.5723,13.5187,13.5276,482132.0
2020-11-13 11:00:00,15.14,15.17,15.1,15.11,507636.0,13.5366,13.5634,13.5008,13.5098,507636.0
2020-11-13 11:30:00,15.12,15.18,15.11,15.16,417768.0,13.5187,13.5723,13.5098,13.5545,417768.0
2020-11-13 12:00:00,15.17,15.2,15.16,15.19,392425.0,13.5634,13.5902,13.5545,13.5813,392425.0
2020-11-13 12:30:00,15.19,15.24,15.18,15.22,877350.0,13.5813,13.626,13.5723,13.6081,877350.0
2020-11-13 13:00:00,15.22,15.22,15.19,15.2,143403.0,13.6081,13.6081,13.5813,13.5902,143403.0
2020-11-13 13:30:00,15.2,15.21,15.16,15.18,181800.0,13.5902,13.5992,13.5545,13.5723,181800.0
2020-11-13 14:00:00,15.18,15.21,15.17,15.21,126005.0,13.5723,13.5992,13.5634,13.5992,126005.0
2020-11-13 14:30:00,15.21,15.24,15.2,15.24,137402.0,13.5992,13.626,13.5902,13.626,137402.0
2020-11-13 15:00:00,15.23,15.25,15.22,15.23,400637.0,13.617,13.6349,13.6081,13.617,400637.0
2020-11-13 15:30:00,15.23,15.29,15.22,15.28,1878424.0,13.617,13.6707,13.6081,13.6617,1878424.0
2020-11-16 09:30:00,15.29,15.48,15.27,15.41,1141812.0,13.6707,13.8406,13.6528,13.778,1141812.0
2020-11-16 10:00:00,15.41,15.5,15.38,15.5,592871.0,13.778,13.8585,13.7512,13.8585,592871.0
2020-11-16 10:30:00,15.5,15.5,15.43,15.49,468037.0,13.8585,13.8585,13.7959,13.8495,468037.0
2020-11-16 11:00:00,15.49,15.53,15.49,15.5,699846.0,13.8495,13.8853,13.8495,13.8585,699846.0
2020-11-16 11:30:00,15.5,15.52,15.48,15.49,655281.0,13.8585,13.8763,13.8406,13.8495,655281.0
2020-11-16 12:00:00,15.49,15.52,15.48,15.51,240379.0,13.8495,13.8763,13.8406,13.8674,240379.0
2020-11-16 12:30:00,15.51,15.52,15.49,15.5,189779.0,13.8674,13.8763,13.8495,13.8585,189779.0
2020-11-16 13:00:00,15.5,15.5,15.42,15.43,211213.0,13.8585,13.8585,13.7869,13.7959,211213.0
2020-11-16 13:30:00,15.43,15.47,15.42,15.46,247945.0,13.7959,13.8316,13.7869,13.8227,247945.0
2020-11-16 14:00:00,15.47,15.5,15.44,15.5,344728.0,13.8316,13.8585,13.8048,13.8585,344728.0
2020-11-16 14:30:00,15.5,15.52,15.46,15.46,342925.0,13.8585,13.8763,13.8227,13.8227,342925.0
2020-11-16 15:00:00,15.46,15.47,15.41,15.43,299616.0,13.8227,13.8316,13.778,13.7959,299616.0
2020-11-16 15:30:00,15.43,15.47,15.42,15.46,1109942.0,13.7959,13.8316,13.7869,13.8227,1109942.0
2020-11-17 09:30:00,15.16,15.31,15.13,15.21,1608731.0,13.5545,13.6886,13.5276,13.5992,1608731.0
2020-11-17 10:00:00,15.21,15.3,15.21,15.27,688812.0,13.5992,13.6796,13.5992,13.6528,688812.0
2020-11-17 10:30:00,15.27,15.3,15.25,15.25,644990.0,13.6528,13.6796,13.6349,13.6349,644990.0
2020-11-17 11:00:00,15.25,15.27,15.19,15.21,490259.0,13.6349,13.6528,13.5813,13.5992,490259.0
2020-11-17 11:30:00,15.21,15.24,15.18,15.24,332972.0,13.5992,13.626,13.5723,13.626,332972.0
2020-11-17 12:00:00,15.24,15.27,15.23,15.26,1407312.0,13.626,13.6528,13.617,13.6439,1407312.0
2020-11-17 12:30:00,15.26,15.27,15.25,15.26,240422.0,13.6439,13.6528,13.6349,13.6439,240422.0
2020-11-17 13:00:00,15.26,15.27,15.25,15.26,626190.0,13.6439,13.6528,13.6349,13.6439,626190.0
2020-11-17 13:30:00,15.26,15.3,15.24,15.29,816348.0,13.6439,13.6796,13.626,13.6707,816348.0
2020-11-17 14:00:00,15.29,15.31,15.25,15.3,765785.0,13.6707,13.6886,13.6349,13.6796,765785.0
2020-11-17 14:30:00,15.3,15.32,15.29,15.32,281438.0,13.6796,13.6975,13.6707,13.6975,281438.0
2020-11-17 15:00:00,15.32,15.32,15.27,15.31,604176.0,13.6975,13.6975,13.6528,13.6886,604176.0
2020-11-17 15:30:00,15.31,15.35,15.27,15.29,3065060.0,13.6886,13.7243,13.6528,13.6707,3065060.0
2020-11-18 09:30:00,15.16,15.2,14.99,15.04,1501455.0,13.5545,13.5902,13.4025,13.4472,1501455.0
2020-11-18 10:00:00,15.04,15.15,15.04,15.12,862795.0,13.4472,13.5455,13.4472,13.5187,862795.0
2020-11-18 10:30:00,15.12,15.17,15.11,15.16,776768.0,13.5187,13.5634,13.5098,13.5545,776768.0
2020-11-18 11:00:00,15.16,15.19,15.15,15.19,506640.0,13.5545,13.5813,13.5455,13.5813,506640.0
2020-11-18 11:30:00,15.19,15.19,15.1,15.13,291839.0,13.5813,13.5813,13.5008,13.5276,291839.0
2020-11-18 12:00:00,15.13,15.14,15.07,15.1,172252.0,13.5276,13.5366,13.474,13.5008,172252.0
2020-11-18 12:30:00,15.1,15.12,15.09,15.1,159853.0,13.5008,13.5187,13.4919,13.5008,159853.0
2020-11-18 13:00:00,15.11,15.11,15.08,15.11,250787.0,13.5098,13.5098,13.4829,13.5098,250787.0
2020-11-18 13:30:00,15.1,15.11,15.06,15.08,245006.0,13.5008,13.5098,13.465,13.4829,245006.0
2020-11-18 14:00:00,15.08,15.11,15.07,15.1,791015.0,13.4829,13.5098,13.474,13.5008,791015.0
2020-11-18 14:30:00,15.1,15.12,15.09,15.1,184216.0,13.5008,13.5187,13.4919,13.5008,184216.0
2020-11-18 15:00:00,15.1,15.12,15.08,15.09,502741.0,13.5008,13.5187,13.4829,13.4919,502741.0
2020-11-18 15:30:00,15.09,15.1,14.98,14.99,1149077.0,13.4919,13.5008,13.3935,13.4025,1149077.0
2020-11-19 09:30:00,14.93,14.93,14.76,14.88,850137.0,13.3488,13.3488,13.1968,13.3041,850137.0
2020-11-19 10:00:00,14.88,14.91,14.83,14.86,544700.0,13.3041,13.3309,13.2594,13.2862,544700.0
2020-11-19 10:30:00,14.86,14.89,14.81,14.81,279706.0,13.2862,13.3131,13.2415,13.2415,279706.0
2020-11-19 11:00:00,14.81,14.87,14.79,14.86,293560.0,13.2415,13.2952,13.2236,13.2862,293560.0
2020-11-19 11:30:00,14.86,14.88,14.8,14.81,235371.0,13.2862,13.3041,13.2326,13.2415,235371.0
2020-11-19 12:00:00,14.81,14.81,14.78,14.79,154925.0,13.2415,13.2415,13.2147,13.2236,154925.0
2020-11-19 12:30:00,14.79,14.81,14.77,14.78,248413.0,13.2236,13.2415,13.2058,13.2147,248413.0
2020-11-19 13:00:00,14.78,14.81,14.76,14.77,386935.0,13.2147,13.2415,13.1968,13.2058,386935.0
2020-11-19 13:30:00,14.78,14.83,14.76,14.82,281626.0,13.2147,13.2594,13.1968,13.2505,281626.0
2020-11-19 14:00:00,14.83,14.84,14.81,14.84,151383.0,13.2594,13.2683,13.2415,13.2683,151383.0
2020-11-19 14:30:00,14.84,14.87,14.84,14.84,202456.0,13.2683,13.2952,13.2683,13.2683,202456.0
2020-11-19 15:00:00,14.84,14.85,14.8,14.81,307722.0,13.2683,13.2773,13.2326,13.2415,307722.0
2020-11-19 15:30:00,14.81,14.83,14.77,14.83,1273517.0,13.2415,13.2594,13.2058,13.2594,1273517.0
2020-11-20 09:30:00,14.98,15.04,14.93,15.02,763661.0,13.3935,13.4472,13.3488,13.4293,763661.0
2020-11-20 10:00:00,15.02,15.04,14.96,15.0,327783.0,13.4293,13.4472,13.3756,13.4114,327783.0
2020-11-20 10:30:00,15.0,15.02,14.98,14.98,306709.0,13.4114,13.4293,13.3935,13.3935,306709.0
2020-11-20 11:00:00,14.99,14.99,14.94,14.96,190932.0,13.4025,13.4025,13.3578,13.3756,190932.0
2020-11-20 11:30:00,14.96,14.97,14.94,14.95,151754.0,13.3756,13.3846,13.3578,13.3667,151754.0
2020-11-20 12:00:00,14.95,14.97,14.94,14.95,183684.0,13.3667,13.3846,13.3578,13.3667,183684.0
2020-11-20 12:30:00,14.94,14.95,14.92,14.94,122335.0,13.3578,13.3667,13.3399,13.3578,122335.0
2020-11-20 13:00:00,14.94,14.94,14.91,14.92,147387.0,13.3578,13.3578,13.3309,13.3399,147387.0
2020-11-20 13:30:00,14.91,14.94,14.9,14.94,212771.0,13.3309,13.3578,13.322,13.3578,212771.0
2020-11-20 14:00:00,14.94,14.98,14.92,14.96,229809.0,13.3578,13.3935,13.3399,13.3756,229809.0
2020-11-20 14:30:00,14.97,14.99,14.96,14.99,184401.0,13.3846,13.4025,13.3756,13.4025,184401.0
2020-11-20 15:00:00,14.99,15.0,14.94,14.95,230514.0,13.4025,13.4114,13.3578,13.3667,230514.0
2020-11-20 15:30:00,14.95,14.99,14.9,14.91,782858.0,13.3667,13.4025,13.322,13.3309,782858.0
2020-11-23 09:30:00,15.3,15.39,15.28,15.31,1003556.0,13.6796,13.7601,13.6617,13.6886,1003556.0
2020-11-23 10:00:00,15.31,15.32,15.24,15.26,794358.0,13.6886,13.6975,13.626,13.6439,794358.0
2020-11-23 10:30:00,15.25,15.3,15.23,15.29,288541.0,13.6349,13.6796,13.617,13.6707,288541.0
2020-11-23 11:00:00,15.29,15.3,15.23,15.25,358490.0,13.6707,13.6796,13.617,13.6349,358490.0
2020-11-23 11:30:00,15.25,15.27,15.22,15.27,130116.0,13.6349,13.6528,13.6081,13.6528,130116.0
2020-11-23 12:00:00,15.26,15.3,15.24,15.3,115409.0,13.6439,13.6796,13.626,13.6796,115409.0
2020-11-23 12:30:00,15.3,15.31,15.29,15.31,133478.0,13.6796,13.6886,13.6707,13.6886,133478.0
2020-11-23 13:00:00,15.31,15.33,15.29,15.31,495754.0,13.6886,13.7065,13.6707,13.6886,495754.0
2020-11-23 13:30:00,15.31,15.34,15.3,15.31,213953.0,13.6886,13.7154,13.6796,13.6886,213953.0
2020-11-23 14:00:00,15.31,15.33,15.29,15.31,147312.0,13.6886,13.7065,13.6707,13.6886,147312.0
2020-11-23 14:30:00,15.3,15.36,15.29,15.35,337281.0,13.6796,13.7333,13.6707,13.7243,337281.0
2020-11-23 15:00:00,15.35,15.38,15.34,15.37,140335.0,13.7243,13.7512,13.7154,13.7422,140335.0
2020-11-23 15:30:00,15.37,15.38,15.34,15.38,621009.0,13.7422,13.7512,13.7154,13.7512,621009.0
2020-11-24 09:30:00,15.52,15.6,15.49,15.53,1700144.0,13.8763,13.9479,13.8495,13.8853,1700144.0
2020-11-24 10:00:00,15.53,15.55,15.5,15.52,608412.0,13.8853,13.9032,13.8585,13.8763,608412.0
2020-11-24 10:30:00,15.52,15.55,15.5,15.53,437246.0,13.8763,13.9032,13.8585,13.8853,437246.0
2020-11-24 11:00:00,15.53,15.58,15.53,15.56,374764.0,13.8853,13.93,13.8853,13.9121,374764.0
2020-11-24 11:30:00,15.55,15.57,15.47,15.5,705663.0,13.9032,13.921,13.8316,13.8585,705663.0
2020-11-24 12:00:00,15.5,15.51,15.48,15.5,297422.0,13.8585,13.8674,13.8406,13.8585,297422.0
2020-11-24 12:30:00,15.5,15.52,15.47,15.48,375476.0,13.8585,13.8763,13.8316,13.8406,375476.0
2020-11-24 13:00:00,15.47,15.5,15.46,15.46,457345.0,13.8316,13.8585,13.8227,13.8227,457345.0
2020-11-24 13:30:00,15.46,15.48,15.45,15.48,415896.0,13.8227,13.8406,13.8137,13.8406,415896.0
2020-11-24 14:00:00,15.47,15.49,15.46,15.47,358693.0,13.8316,13.8495,13.8227,13.8316,358693.0
2020-11-24 14:30:00,15.48,15.49,15.46,15.49,389268.0,13.8406,13.8495,13.8227,13.8495,389268.0
2020-11-24 15:00:00,15.49,15.54,15.46,15.54,578390.0,13.8495,13.8942,13.8227,13.8942,578390.0
2020-11-24 15:30:00,15.54,15.55,15.5,15.53,1928637.0,13.8942,13.9032,13.8585,13.8853,1928637.0
2020-11-25 09:30:00,15.16,15.26,15.08,15.09,929153.0,13.5545,13.6439,13.4829,13.4919,929153.0
2020-11-25 10:00:00,15.09,15.14,15.08,15.13,268356.0,13.4919,13.5366,13.4829,13.5276,268356.0
2020-11-25 10:30:00,15.13,15.13,15.09,15.11,351397.0,13.5276,13.5276,13.4919,13.5098,351397.0
2020-11-25 11:00:00,15.11,15.11,15.08,15.09,244184.0,13.5098,13.5098,13.4829,13.4919,244184.0
2020-11-25 11:30:00,15.09,15.09,15.06,15.07,178294.0,13.4919,13.4919,13.465,13.474,178294.0
2020-11-25 12:00:00,15.06,15.07,15.05,15.06,146271.0,13.465,13.474,13.4561,13.465,146271.0
2020-11-25 12:30:00,15.06,15.07,15.05,15.06,196229.0,13.465,13.474,13.4561,13.465,196229.0
2020-11-25 13:00:00,15.06,15.07,15.04,15.07,303703.0,13.465,13.474,13.4472,13.474,303703.0
2020-11-25 13:30:00,15.07,15.14,15.05,15.12,397307.0,13.474,13.5366,13.4561,13.5187,397307.0
2020-11-25 14:00:00,15.13,15.13,15.06,15.1,147020.0,13.5276,13.5276,13.465,13.5008,147020.0
2020-11-25 14:30:00,15.09,15.12,15.08,15.11,186193.0,13.4919,13.5187,13.4829,13.5098,186193.0
2020-11-25 15:00:00,15.11,15.13,15.08,15.09,271307.0,13.5098,13.5276,13.4829,13.4919,271307.0
2020-11-25 15:30:00,15.09,15.11,15.06,15.09,755578.0,13.4919,13.5098,13.465,13.4919,755578.0
2020-11-27 09:30:00,15.0,15.11,14.95,14.98,1118512.0,13.4114,13.5098,13.3667,13.3935,1118512.0
2020-11-27 10:00:00,14.99,15.0,14.97,14.97,392248.0,13.4025,13.4114,13.3846,13.3846,392248.0
2020-11-27 10:30:00,14.97,14.98,14.92,14.93,429516.0,13.3846,13.3935,13.3399,13.3488,429516.0
2020-11-27 11:00:00,14.93,14.93,14.89,14.9,430789.0,13.3488,13.3488,13.3131,13.322,430789.0
2020-11-27 11:30:00,14.91,14.93,14.88,14.93,418118.0,13.3309,13.3488,13.3041,13.3488,418118.0
2020-11-27 12:00:00,14.93,14.94,14.91,14.92,225153.0,13.3488,13.3578,13.3309,13.3399,225153.0
2020-11-27 12:30:00,14.92,14.94,14.9,14.93,612455.0,13.3399,13.3578,13.322,13.3488,612455.0
2020-11-30 09:30:00,14.91,15.03,14.84,15.01,642579.0,13.3309,13.4382,13.2683,13.4203,642579.0
2020-11-30 10:00:00,15.02,15.07,15.0,15.04,631866.0,13.4293,13.474,13.4114,13.4472,631866.0
2020-11-30 10:30:00,15.04,15.07,14.94,15.07,482082.0,13.4472,13.474,13.3578,13.474,482082.0
2020-11-30 11:00:00,15.06,15.08,15.04,15.05,497292.0,13.465,13.4829,13.4472,13.4561,497292.0
2020-11-30 11:30:00,15.05,15.1,15.04,15.09,383213.0,13.4561,13.5008,13.4472,13.4919,383213.0
2020-11-30 12:00:00,15.09,15.13,15.07,15.13,460563.0,13.4919,13.5276,13.474,13.5276,460563.0
2020-11-30 12:30:00,15.13,15.17,15.11,15.15,467709.0,13.5276,13.5634,13.5098,13.5455,467709.0
2020-11-30 13:00:00,15.15,15.17,15.11,15.15,422733.0,13.5455,13.5634,13.5098,13.5455,422733.0
2020-11-30 13:30:00,15.15,15.19,15.15,15.18,413594.0,13.5455,13.5813,13.5455,13.5723,413594.0
2020-11-30 14:00:00,15.18,15.18,15.15,15.17,251012.0,13.5723,13.5723,13.5455,13.5634,251012.0
2020-11-30 14:30:00,15.16,15.2,15.16,15.19,534945.0,13.5545,13.5902,13.5545,13.5813,534945.0
2020-11-30 15:00:00,15.19,15.2,15.15,15.19,974233.0,13.5813,13.5902,13.5455,13.5813,974233.0
2020-11-30 15:30:00,15.19,15.24,15.13,15.22,2342533.0,13.5813,13.626,13.5276,13.6081,2342533.0
2020-12-01 09:30:00,15.49,15.51,15.39,15.48,732010.0,13.8495,13.8674,13.7601,13.8406,732010.0
2020-12-01 10:00:00,15.48,15.49,15.44,15.49,421000.0,13.8406,13.8495,13.8048,13.8495,421000.0
2020-12-01 10:30:00,15.48,15.49,15.39,15.41,422354.0,13.8406,13.8495,13.7601,13.778,422354.0
2020-12-01 11:00:00,15.42,15.45,15.4,15.45,582780.0,13.7869,13.8137,13.769,13.8137,582780.0
2020-12-01 11:30:00,15.44,15.45,15.4,15.43,336497.0,13.8048,13.8137,13.769,13.7959,336497.0
2020-12-01 12:00:00,15.43,15.46,15.42,15.42,357474.0,13.7959,13.8227,13.7869,13.7869,357474.0
2020-12-01 12:30:00,15.42,15.44,15.4,15.43,321717.0,13.7869,13.8048,13.769,13.7959,321717.0
2020-12-01 13:00:00,15.43,15.46,15.42,15.43,282346.0,13.7959,13.8227,13.7869,13.7959,282346.0
2020-12-01 13:30:00,15.43,15.44,15.41,15.44,335583.0,13.7959,13.8048,13.778,13.8048,335583.0
2020-12-01 14:00:00,15.44,15.46,15.42,15.43,465677.0,13.8048,13.8227,13.7869,13.7959,465677.0
2020-12-01 14:30:00,15.44,15.45,15.41,15.43,350253.0,13.8048,13.8137,13.778,13.7959,350253.0
2020-12-01 15:00:00,15.43,15.43,15.36,15.37,622747.0,13.7959,13.7959,13.7333,13.7422,622747.0
2020-12-01 15:30:00,15.37,15.4,15.32,15.39,2347217.0,13.7422,13.769,13.6975,13.7601,2347217.0
2020-12-02 09:30:00,15.53,15.56,15.39,15.42,894175.0,13.8853,13.9121,13.7601,13.7869,894175.0
2020-12-02 10:00:00,15.43,15.43,15.31,15.32,815421.0,13.7959,13.7959,13.6886,13.6975,815421.0
2020-12-02 10:30:00,15.32,15.33,15.27,15.33,845391.0,13.6975,13.7065,13.6528,13.7065,845391.0
2020-12-02 11:00:00,15.33,15.37,15.32,15.36,378624.0,13.7065,13.7422,13.6975,13.7333,378624.0
2020-12-02 11:30:00,15.36,15.37,15.32,15.34,305690.0,13.7333,13.7422,13.6975,13.7154,305690.0
2020-12-02 12:00:00,15.33,15.38,15.33,15.37,225490.0,13.7065,13.7512,13.7065,13.7422,225490.0
2020-12-02 12:30:00,15.37,15.4,15.36,15.39,195854.0,13.7422,13.769,13.7333,13.7601,195854.0
2020-12-02 13:00:00,15.39,15.41,15.38,15.39,207406.0,13.7601,13.778,13.7512,13.7601,207406.0
2020-12-02 13:30:00,15.4,15.42,15.37,15.38,294927.0,13.769,13.7869,13.7422,13.7512,294927.0
2020-12-02 14:00:00,15.38,15.4,15.35,15.36,298489.0,13.7512,13.769,13.7243,13.7333,298489.0
2020-12-02 14:30:00,15.36,15.38,15.36,15.38,369077.0,13.7333,13.7512,13.7333,13.7512,369077.0
2020-12-02 15:00:00,15.38,15.38,15.33,15.38,460307.0,13.7512,13.7512,13.7065,13.7512,460307.0
2020-12-02 15:30:00,15.38,15.42,15.36,15.42,1311460.0,13.7512,13.7869,13.7333,13.7869,1311460.0
2020-12-03 09:30:00,15.3,15.3,15.21,15.28,899952.0,13.6796,13.6796,13.5992,13.6617,899952.0
2020-12-03 10:00:00,15.27,15.32,15.27,15.28,512787.0,13.6528,13.6975,13.6528,13.6617,512787.0
2020-12-03 10:30:00,15.27,15.28,15.2,15.21,673238.0,13.6528,13.6617,13.5902,13.5992,673238.0
2020-12-03 11:00:00,15.21,15.23,15.18,15.21,454103.0,13.5992,13.617,13.5723,13.5992,454103.0
2020-12-03 11:30:00,15.21,15.22,15.18,15.2,330848.0,13.5992,13.6081,13.5723,13.5902,330848.0
2020-12-03 12:00:00,15.2,15.24,15.17,15.23,474521.0,13.5902,13.626,13.5634,13.617,474521.0
2020-12-03 12:30:00,15.23,15.32,15.23,15.27,540634.0,13.617,13.6975,13.617,13.6528,540634.0
2020-12-03 13:00:00,15.28,15.3,15.26,15.29,388246.0,13.6617,13.6796,13.6439,13.6707,388246.0
2020-12-03 13:30:00,15.29,15.29,15.23,15.24,436891.0,13.6707,13.6707,13.617,13.626,436891.0
2020-12-03 14:00:00,15.24,15.27,15.23,15.26,457783.0,13.626,13.6528,13.617,13.6439,457783.0
2020-12-03 14:30:00,15.26,15.29,15.25,15.29,701670.0,13.6439,13.6707,13.6349,13.6707,701670.0
2020-12-03 15:00:00,15.29,15.32,15.27,15.32,1030250.0,13.6707,13.6975,13.6528,13.6975,1030250.0
2020-12-03 15:30:00,15.32,15.32,15.22,15.24,3509663.0,13.6975,13.6975,13.6081,13.626,3509663.0
2020-12-04 09:30:00,15.42,15.69,15.41,15.56,1721516.0,13.7869,14.0283,13.778,13.9121,1721516.0
2020-12-04 10:00:00,15.57,15.65,15.56,15.59,795292.0,13.921,13.9926,13.9121,13.9389,795292.0
2020-12-04 10:30:00,15.59,15.63,15.58,15.62,176908.0,13.9389,13.9747,13.93,13.9657,176908.0
2020-12-04 11:00:00,15.63,15.66,15.62,15.66,374076.0,13.9747,14.0015,13.9657,14.0015,374076.0
2020-12-04 11:30:00,15.66,15.68,15.63,15.64,208404.0,14.0015,14.0194,13.9747,13.9836,208404.0
2020-12-04 12:00:00,15.64,15.68,15.63,15.68,300220.0,13.9836,14.0194,13.9747,14.0194,300220.0
2020-12-04 12:30:00,15.68,15.68,15.66,15.68,84676.0,14.0194,14.0194,14.0015,14.0194,84676.0
2020-12-04 13:00:00,15.68,15.71,15.68,15.71,409886.0,14.0194,14.0462,14.0194,14.0462,409886.0
2020-12-04 13:30:00,15.71,15.72,15.69,15.7,255159.0,14.0462,14.0552,14.0283,14.0373,255159.0
2020-12-04 14:00:00,15.7,15.72,15.69,15.71,370477.0,14.0373,14.0552,14.0283,14.0462,370477.0
2020-12-04 14:30:00,15.71,15.73,15.7,15.73,305590.0,14.0462,14.0641,14.0373,14.0641,305590.0
2020-12-04 15:00:00,15.73,15.74,15.7,15.73,486547.0,14.0641,14.073,14.0373,14.0641,486547.0
2020-12-04 15:30:00,15.73,15.76,15.69,15.76,1667028.0,14.0641,14.0909,14.0283,14.0909,1667028.0
2020-12-07 09:30:00,15.41,15.69,15.4,15.69,479020.0,13.778,14.0283,13.769,14.0283,479020.0
2020-12-07 10:00:00,15.68,15.73,15.67,15.7,490860.0,14.0194,14.0641,14.0104,14.0373,490860.0
2020-12-07 10:30:00,15.69,15.72,15.68,15.69,322511.0,14.0283,14.0552,14.0194,14.0283,322511.0
2020-12-07 11:00:00,15.69,15.7,15.68,15.7,233454.0,14.0283,14.0373,14.0194,14.0373,233454.0
2020-12-07 11:30:00,15.7,15.71,15.67,15.69,210182.0,14.0373,14.0462,14.0104,14.0283,210182.0
2020-12-07 12:00:00,15.69,15.69,15.65,15.65,103776.0,14.0283,14.0283,13.9926,13.9926,103776.0
2020-12-07 12:30:00,15.65,15.68,15.64,15.68,197717.0,13.9926,14.0194,13.9836,14.0194,197717.0
2020-12-07 13:00:00,15.68,15.68,15.64,15.67,136674.0,14.0194,14.0194,13.9836,14.0104,136674.0
2020-12-07 13:30:00,15.67,15.68,15.63,15.65,197294.0,14.0104,14.0194,13.9747,13.9926,197294.0
2020-12-07 14:00:00,15.65,15.66,15.63,15.66,154868.0,13.9926,14.0015,13.9747,14.0015,154868.0
2020-12-07 14:30:00,15.66,15.71,15.65,15.71,231509.0,14.0015,14.0462,13.9926,14.0462,231509.0
2020-12-07 15:00:00,15.71,15.71,15.68,15.69,328589.0,14.0462,14.0462,14.0194,14.0283,328589.0
2020-12-07 15:30:00,15.69,15.7,15.6,15.62,1807720.0,14.0283,14.0373,13.9479,13.9657,1807720.0
2020-12-08 09:30:00,15.7,15.78,15.66,15.78,530544.0,14.0373,14.1088,14.0015,14.1088,530544.0
2020-12-08 10:00:00,15.78,15.83,15.77,15.79,355736.0,14.1088,14.1535,14.0999,14.1177,355736.0
2020-12-08 10:30:00,15.8,15.86,15.79,15.86,318867.0,14.1267,14.1803,14.1177,14.1803,318867.0
2020-12-08 11:00:00,15.86,15.94,15.85,15.94,723907.0,14.1803,14.2519,14.1714,14.2519,723907.0
2020-12-08 11:30:00,15.94,15.97,15.93,15.97,327941.0,14.2519,14.2787,14.2429,14.2787,327941.0
2020-12-08 12:00:00,15.97,15.98,15.93,15.98,255965.0,14.2787,14.2876,14.2429,14.2876,255965.0
2020-12-08 12:30:00,15.98,15.98,15.96,15.97,393102.0,14.2876,14.2876,14.2697,14.2787,393102.0
2020-12-08 13:00:00,15.98,15.99,15.97,15.99,147492.0,14.2876,14.2966,14.2787,14.2966,147492.0
2020-12-08 13:30:00,15.99,16.0,15.97,15.99,381291.0,14.2966,14.3055,14.2787,14.2966,381291.0
2020-12-08 14:00:00,15.99,15.99,15.96,15.98,708995.0,14.2966,14.2966,14.2697,14.2876,708995.0
2020-12-08 14:30:00,15.99,15.99,15.97,15.98,484858.0,14.2966,14.2966,14.2787,14.2876,484858.0
2020-12-08 15:00:00,15.98,16.0,15.96,15.99,807289.0,14.2876,14.3055,14.2697,14.2966,807289.0
2020-12-08 15:30:00,15.98,16.03,15.92,16.01,2956492.0,14.2876,14.3323,14.234,14.3144,2956492.0
2020-12-09 09:30:00,16.06,16.09,15.89,15.9,1092590.0,14.3591,14.386,14.2071,14.2161,1092590.0
2020-12-09 10:00:00,15.9,15.91,15.85,15.88,587486.0,14.2161,14.225,14.1714,14.1982,587486.0
2020-12-09 10:30:00,15.88,15.88,15.86,15.88,412231.0,14.1982,14.1982,14.1803,14.1982,412231.0
2020-12-09 11:00:00,15.88,15.9,15.84,15.86,814125.0,14.1982,14.2161,14.1624,14.1803,814125.0
2020-12-09 11:30:00,15.86,15.86,15.81,15.82,292916.0,14.1803,14.1803,14.1356,14.1446,292916.0
2020-12-09 12:00:00,15.81,15.83,15.71,15.76,790593.0,14.1356,14.1535,14.0462,14.0909,790593.0
2020-12-09 12:30:00,15.76,15.76,15.63,15.66,1027727.0,14.0909,14.0909,13.9747,14.0015,1027727.0
2020-12-09 13:00:00,15.66,15.67,15.6,15.61,887904.0,14.0015,14.0104,13.9479,13.9568,887904.0
2020-12-09 13:30:00,15.61,15.63,15.52,15.52,806194.0,13.9568,13.9747,13.8763,13.8763,806194.0
2020-12-09 14:00:00,15.53,15.59,15.52,15.58,932680.0,13.8853,13.9389,13.8763,13.93,932680.0
2020-12-09 14:30:00,15.58,15.59,15.53,15.53,839217.0,13.93,13.9389,13.8853,13.8853,839217.0
2020-12-09 15:00:00,15.54,15.55,15.46,15.46,1276898.0,13.8942,13.9032,13.8227,13.8227,1276898.0
2020-12-09 15:30:00,15.46,15.54,15.45,15.53,3441009.0,13.8227,13.8942,13.8137,13.8853,3441009.0
2020-12-10 09:30:00,15.66,15.7,15.59,15.68,1799331.0,14.0015,14.0373,13.9389,14.0194,1799331.0
2020-12-10 10:00:00,15.68,15.68,15.62,15.63,484209.0,14.0194,14.0194,13.9657,13.9747,484209.0
2020-12-10 10:30:00,15.63,15.63,15.59,15.63,575536.0,13.9747,13.9747,13.9389,13.9747,575536.0
2020-12-10 11:00:00,15.63,15.63,15.6,15.61,205330.0,13.9747,13.9747,13.9479,13.9568,205330.0
2020-12-10 11:30:00,15.61,15.61,15.55,15.56,241186.0,13.9568,13.9568,13.9032,13.9121,241186.0
2020-12-10 12:00:00,15.56,15.58,15.55,15.57,262239.0,13.9121,13.93,13.9032,13.921,262239.0
2020-12-10 12:30:00,15.57,15.57,15.52,15.54,435045.0,13.921,13.921,13.8763,13.8942,435045.0
2020-12-10 13:00:00,15.53,15.56,15.53,15.56,250389.0,13.8853,13.9121,13.8853,13.9121,250389.0
2020-12-10 13:30:00,15.55,15.56,15.51,15.53,446391.0,13.9032,13.9121,13.8674,13.8853,446391.0
2020-12-10 14:00:00,15.53,15.54,15.5,15.5,345112.0,13.8853,13.8942,13.8585,13.8585,345112.0
2020-12-10 14:30:00,15.5,15.54,15.49,15.5,523855.0,13.8585,13.8942,13.8495,13.8585,523855.0
2020-12-10 15:00:00,15.5,15.51,15.47,15.49,1203408.0,13.8585,13.8674,13.8316,13.8495,1203408.0
2020-12-10 15:30:00,15.49,15.54,15.46,15.5,2636189.0,13.8495,13.8942,13.8227,13.8585,2636189.0
2020-12-11 09:30:00,15.61,15.78,15.61,15.78,1044820.0,13.9568,14.1088,13.9568,14.1088,1044820.0
2020-12-11 10:00:00,15.77,15.8,15.74,15.79,560293.0,14.0999,14.1267,14.073,14.1177,560293.0
2020-12-11 10:30:00,15.79,15.8,15.71,15.72,326196.0,14.1177,14.1267,14.0462,14.0552,326196.0
2020-12-11 11:00:00,15.72,15.74,15.7,15.7,269440.0,14.0552,14.073,14.0373,14.0373,269440.0
2020-12-11 11:30:00,15.71,15.72,15.68,15.69,313689.0,14.0462,14.0552,14.0194,14.0283,313689.0
2020-12-11 12:00:00,15.69,15.71,15.67,15.7,413193.0,14.0283,14.0462,14.0104,14.0373,413193.0
2020-12-11 12:30:00,15.69,15.72,15.67,15.71,266867.0,14.0283,14.0552,14.0104,14.0462,266867.0
2020-12-11 13:00:00,15.72,15.73,15.68,15.68,220498.0,14.0552,14.0641,14.0194,14.0194,220498.0
2020-12-11 13:30:00,15.69,15.73,15.68,15.72,253873.0,14.0283,14.0641,14.0194,14.0552,253873.0
2020-12-11 14:00:00,15.72,15.73,15.69,15.71,276837.0,14.0552,14.0641,14.0283,14.0462,276837.0
2020-12-11 14:30:00,15.71,15.73,15.7,15.7,397171.0,14.0462,14.0641,14.0373,14.0373,397171.0
2020-12-11 15:00:00,15.71,15.71,15.67,15.69,493320.0,14.0462,14.0462,14.0104,14.0283,493320.0
2020-12-11 15:30:00,15.69,15.75,15.69,15.74,1729219.0,14.0283,14.082,14.0283,14.073,1729219.0
2020-12-14 09:30:00,15.67,15.74,15.67,15.72,1013318.0,14.0104,14.073,14.0104,14.0552,1013318.0
2020-12-14 10:00:00,15.72,15.75,15.72,15.75,146762.0,14.0552,14.082,14.0552,14.082,146762.0
2020-12-14 10:30:00,15.74,15.75,15.71,15.73,354417.0,14.073,14.082,14.0462,14.0641,354417.0
2020-12-14 11:00:00,15.73,15.74,15.72,15.72,232424.0,14.0641,14.073,14.0552,14.0552,232424.0
2020-12-14 11:30:00,15.73,15.74,15.69,15.73,326020.0,14.0641,14.073,14.0283,14.0641,326020.0
2020-12-14 12:00:00,15.73,15.73,15.69,15.7,191522.0,14.0641,14.0641,14.0283,14.0373,191522.0
2020-12-14 12:30:00,15.7,15.71,15.68,15.69,191552.0,14.0373,14.0462,14.0194,14.0283,191552.0
2020-12-14 13:00:00,15.69,15.69,15.65,15.67,349660.0,14.0283,14.0283,13.9926,14.0104,349660.0
2020-12-14 13:30:00,15.68,15.7,15.67,15.7,241398.0,14.0194,14.0373,14.0104,14.0373,241398.0
2020-12-14 14:00:00,15.7,15.7,15.67,15.67,287909.0,14.0373,14.0373,14.0104,14.0104,287909.0
2020-12-14 14:30:00,15.67,15.69,15.64,15.69,224333.0,14.0104,14.0283,13.9836,14.0283,224333.0
2020-12-14 15:00:00,15.69,15.7,15.68,15.69,339475.0,14.0283,14.0373,14.0194,14.0283,339475.0
2020-12-14 15:30:00,15.69,15.69,15.64,15.65,1144405.0,14.0283,14.0283,13.9836,13.9926,1144405.0
2020-12-15 09:30:00,15.63,15.74,15.63,15.69,823304.0,13.9747,14.073,13.9747,14.0283,823304.0
2020-12-15 10:00:00,15.68,15.69,15.59,15.62,1390892.0,14.0194,14.0283,13.9389,13.9657,1390892.0
2020-12-15 10:30:00,15.62,15.62,15.57,15.6,353964.0,13.9657,13.9657,13.921,13.9479,353964.0
2020-12-15 11:00:00,15.6,15.61,15.55,15.56,816557.0,13.9479,13.9568,13.9032,13.9121,816557.0
2020-12-15 11:30:00,15.57,15.58,15.54,15.54,1673208.0,13.921,13.93,13.8942,13.8942,1673208.0
2020-12-15 12:00:00,15.54,15.59,15.53,15.56,1093381.0,13.8942,13.9389,13.8853,13.9121,1093381.0
2020-12-15 12:30:00,15.56,15.58,15.53,15.56,1184986.0,13.9121,13.93,13.8853,13.9121,1184986.0
2020-12-15 13:00:00,15.56,15.57,15.48,15.49,554326.0,13.9121,13.921,13.8406,13.8495,554326.0
2020-12-15 13:30:00,15.5,15.54,15.48,15.53,393446.0,13.8585,13.8942,13.8406,13.8853,393446.0
2020-12-15 14:00:00,15.52,15.58,15.5,15.55,1070282.0,13.8763,13.93,13.8585,13.9032,1070282.0
2020-12-15 14:30:00,15.55,15.58,15.55,15.56,1124974.0,13.9032,13.93,13.9032,13.9121,1124974.0
2020-12-15 15:00:00,15.57,15.59,15.54,15.56,1059116.0,13.921,13.9389,13.8942,13.9121,1059116.0
2020-12-15 15:30:00,15.57,15.61,15.54,15.61,1739576.0,13.921,13.9568,13.8942,13.9568,1739576.0
2020-12-16 09:30:00,15.69,15.75,15.57,15.62,1364857.0,14.0283,14.082,13.921,13.9657,1364857.0
2020-12-16 10:00:00,15.62,15.62,15.53,15.56,484184.0,13.9657,13.9657,13.8853,13.9121,484184.0
2020-12-16 10:30:00,15.56,15.6,15.55,15.59,345028.0,13.9121,13.9479,13.9032,13.9389,345028.0
2020-12-16 11:00:00,15.59,15.61,15.56,15.58,241403.0,13.9389,13.9568,13.9121,13.93,241403.0
2020-12-16 11:30:00,15.58,15.64,15.57,15.63,836869.0,13.93,13.9836,13.921,13.9747,836869.0
2020-12-16 12:00:00,15.62,15.67,15.62,15.66,256111.0,13.9657,14.0104,13.9657,14.0015,256111.0
2020-12-16 12:30:00,15.66,15.66,15.63,15.66,193027.0,14.0015,14.0015,13.9747,14.0015,193027.0
2020-12-16 13:00:00,15.66,15.67,15.63,15.64,302591.0,14.0015,14.0104,13.9747,13.9836,302591.0
2020-12-16 13:30:00,15.63,15.64,15.63,15.64,179139.0,13.9747,13.9836,13.9747,13.9836,179139.0
2020-12-16 14:00:00,15.64,15.64,15.59,15.59,461938.0,13.9836,13.9836,13.9389,13.9389,461938.0
2020-12-16 14:30:00,15.6,15.62,15.59,15.59,379986.0,13.9479,13.9657,13.9389,13.9389,379986.0
2020-12-16 15:00:00,15.6,15.66,15.58,15.65,335676.0,13.9479,14.0015,13.93,13.9926,335676.0
2020-12-16 15:30:00,15.65,15.67,15.64,15.66,1073358.0,13.9926,14.0104,13.9836,14.0015,1073358.0
2020-12-17 09:30:00,15.75,16.12,15.72,16.05,1395614.0,14.082,14.4128,14.0552,14.3502,1395614.0
2020-12-17 10:00:00,16.05,16.15,16.04,16.14,642460.0,14.3502,14.4396,14.3413,14.4307,642460.0
2020-12-17 10:30:00,16.14,16.21,16.14,16.21,507125.0,14.4307,14.4933,14.4307,14.4933,507125.0
2020-12-17 11:00:00,16.21,16.3,16.18,16.3,596788.0,14.4933,14.5737,14.4664,14.5737,596788.0
2020-12-17 11:30:00,16.3,16.31,16.21,16.28,544077.0,14.5737,14.5827,14.4933,14.5558,544077.0
2020-12-17 12:00:00,16.28,16.33,16.24,16.32,371210.0,14.5558,14.6005,14.5201,14.5916,371210.0
2020-12-17 12:30:00,16.32,16.35,16.28,16.35,402977.0,14.5916,14.6184,14.5558,14.6184,402977.0
2020-12-17 13:00:00,16.35,16.35,16.28,16.29,254596.0,14.6184,14.6184,14.5558,14.5648,254596.0
2020-12-17 13:30:00,16.29,16.31,16.27,16.29,404197.0,14.5648,14.5827,14.5469,14.5648,404197.0
2020-12-17 14:00:00,16.29,16.3,16.25,16.25,347246.0,14.5648,14.5737,14.529,14.529,347246.0
2020-12-17 14:30:00,16.25,16.29,16.23,16.27,397376.0,14.529,14.5648,14.5111,14.5469,397376.0
2020-12-17 15:00:00,16.27,16.27,16.23,16.25,233784.0,14.5469,14.5469,14.5111,14.529,233784.0
2020-12-17 15:30:00,16.25,16.27,16.18,16.2,2059829.0,14.529,14.5469,14.4664,14.4843,2059829.0
2020-12-18 09:30:00,16.18,16.23,16.11,16.14,805408.0,14.4664,14.5111,14.4038,14.4307,805408.0
2020-12-18 10:00:00,16.15,16.24,16.13,16.18,1159010.0,14.4396,14.5201,14.4217,14.4664,1159010.0
2020-12-18 10:30:00,16.18,16.21,16.14,16.18,325076.0,14.4664,14.4933,14.4307,14.4664,325076.0
2020-12-18 11:00:00,16.19,16.2,16.13,16.18,197250.0,14.4754,14.4843,14.4217,14.4664,197250.0
2020-12-18 11:30:00,16.18,16.19,16.16,16.17,308774.0,14.4664,14.4754,14.4486,14.4575,308774.0
2020-12-18 12:00:00,16.16,16.22,16.16,16.21,314948.0,14.4486,14.5022,14.4486,14.4933,314948.0
2020-12-18 12:30:00,16.21,16.22,16.19,16.21,170870.0,14.4933,14.5022,14.4754,14.4933,170870.0
2020-12-18 13:00:00,16.21,16.22,16.18,16.2,160667.0,14.4933,14.5022,14.4664,14.4843,160667.0
2020-12-18 13:30:00,16.2,16.21,16.18,16.21,116947.0,14.4843,14.4933,14.4664,14.4933,116947.0
2020-12-18 14:00:00,16.21,16.21,16.17,16.2,224021.0,14.4933,14.4933,14.4575,14.4843,224021.0
2020-12-18 14:30:00,16.2,16.21,16.17,16.2,484077.0,14.4843,14.4933,14.4575,14.4843,484077.0
2020-12-18 15:00:00,16.2,16.23,16.17,16.19,452300.0,14.4843,14.5111,14.4575,14.4754,452300.0
2020-12-18 15:30:00,16.19,16.26,16.15,16.23,1761476.0,14.4754,14.538,14.4396,14.5111,1761476.0
2020-12-21 09:30:00,15.91,15.92,15.78,15.88,645696.0,14.225,14.234,14.1088,14.1982,645696.0
2020-12-21 10:00:00,15.88,15.89,15.78,15.81,239779.0,14.1982,14.2071,14.1088,14.1356,239779.0
2020-12-21 10:30:00,15.81,15.84,15.79,15.79,180494.0,14.1356,14.1624,14.1177,14.1177,180494.0
2020-12-21 11:00:00,15.8,15.85,15.79,15.85,287224.0,14.1267,14.1714,14.1177,14.1714,287224.0
2020-12-21 11:30:00,15.85,15.88,15.84,15.88,97881.0,14.1714,14.1982,14.1624,14.1982,97881.0
2020-12-21 12:00:00,15.88,15.91,15.86,15.91,130171.0,14.1982,14.225,14.1803,14.225,130171.0
2020-12-21 12:30:00,15.91,15.92,15.88,15.89,119701.0,14.225,14.234,14.1982,14.2071,119701.0
2020-12-21 13:00:00,15.89,15.92,15.89,15.92,55682.0,14.2071,14.234,14.2071,14.234,55682.0
2020-12-21 13:30:00,15.92,15.94,15.9,15.91,143324.0,14.234,14.2519,14.2161,14.225,143324.0
2020-12-21 14:00:00,15.91,15.92,15.89,15.92,136874.0,14.225,14.234,14.2071,14.234,136874.0
2020-12-21 14:30:00,15.92,15.93,15.91,15.92,140061.0,14.234,14.2429,14.225,14.234,140061.0
2020-12-21 15:00:00,15.92,15.93,15.9,15.93,98401.0,14.234,14.2429,14.2161,14.2429,98401.0
2020-12-21 15:30:00,15.93,15.93,15.87,15.93,709626.0,14.2429,14.2429,14.1893,14.2429,709626.0
2020-12-22 09:30:00,16.39,16.61,16.36,16.57,1341628.0,14.6542,14.8509,14.6274,14.8151,1341628.0
2020-12-22 10:00:00,16.57,16.57,16.48,16.51,453196.0,14.8151,14.8151,14.7347,14.7615,453196.0
2020-12-22 10:30:00,16.5,16.54,16.49,16.5,210788.0,14.7525,14.7883,14.7436,14.7525,210788.0
2020-12-22 11:00:00,16.5,16.74,16.47,16.7,1136015.0,14.7525,14.9671,14.7257,14.9314,1136015.0
2020-12-22 11:30:00,16.7,16.7,16.59,16.65,376230.0,14.9314,14.9314,14.833,14.8867,376230.0
2020-12-22 12:00:00,16.64,16.68,16.61,16.62,243614.0,14.8777,14.9135,14.8509,14.8598,243614.0
2020-12-22 12:30:00,16.62,16.65,16.61,16.62,140429.0,14.8598,14.8867,14.8509,14.8598,140429.0
2020-12-22 13:00:00,16.62,16.63,16.6,16.62,171591.0,14.8598,14.8688,14.842,14.8598,171591.0
2020-12-22 13:30:00,16.63,16.65,16.58,16.59,310233.0,14.8688,14.8867,14.8241,14.833,310233.0
2020-12-22 14:00:00,16.59,16.59,16.56,16.58,294145.0,14.833,14.833,14.8062,14.8241,294145.0
2020-12-22 14:30:00,16.57,16.59,16.54,16.58,211771.0,14.8151,14.833,14.7883,14.8241,211771.0
2020-12-22 15:00:00,16.57,16.58,16.54,16.55,304396.0,14.8151,14.8241,14.7883,14.7972,304396.0
2020-12-22 15:30:00,16.55,16.6,16.54,16.58,949927.0,14.7972,14.842,14.7883,14.8241,949927.0
2020-12-23 09:30:00,16.9,16.93,16.61,16.63,1417557.0,15.1102,15.137,14.8509,14.8688,1417557.0
2020-12-23 10:00:00,16.63,16.71,16.6,16.66,618469.0,14.8688,14.9403,14.842,14.8956,618469.0
2020-12-23 10:30:00,16.66,16.7,16.63,16.64,312785.0,14.8956,14.9314,14.8688,14.8777,312785.0
2020-12-23 11:00:00,16.64,16.67,16.63,16.67,152339.0,14.8777,14.9045,14.8688,14.9045,152339.0
2020-12-23 11:30:00,16.67,16.67,16.64,16.66,229606.0,14.9045,14.9045,14.8777,14.8956,229606.0
2020-12-23 12:00:00,16.66,16.67,16.62,16.63,199897.0,14.8956,14.9045,14.8598,14.8688,199897.0
2020-12-23 12:30:00,16.63,16.66,16.62,16.64,124108.0,14.8688,14.8956,14.8598,14.8777,124108.0
2020-12-23 13:00:00,16.64,16.64,16.6,16.61,208366.0,14.8777,14.8777,14.842,14.8509,208366.0
2020-12-23 13:30:00,16.61,16.62,16.6,16.61,167472.0,14.8509,14.8598,14.842,14.8509,167472.0
2020-12-23 14:00:00,16.61,16.61,16.56,16.6,349196.0,14.8509,14.8509,14.8062,14.842,349196.0
2020-12-23 14:30:00,16.6,16.6,16.56,16.57,213279.0,14.842,14.842,14.8062,14.8151,213279.0
2020-12-23 15:00:00,16.57,16.61,16.57,16.61,243942.0,14.8151,14.8509,14.8151,14.8509,243942.0
2020-12-23 15:30:00,16.61,16.63,16.57,16.59,1015485.0,14.8509,14.8688,14.8151,14.833,1015485.0
2020-12-24 09:30:00,16.69,16.69,16.61,16.65,226558.0,14.9224,14.9224,14.8509,14.8867,226558.0
2020-12-24 10:00:00,16.65,16.66,16.58,16.58,114463.0,14.8867,14.8956,14.8241,14.8241,114463.0
2020-12-24 10:30:00,16.58,16.59,16.52,16.53,132118.0,14.8241,14.833,14.7704,14.7794,132118.0
2020-12-24 11:00:00,16.53,16.56,16.53,16.54,113174.0,14.7794,14.8062,14.7794,14.7883,113174.0
2020-12-24 11:30:00,16.53,16.56,16.52,16.56,101798.0,14.7794,14.8062,14.7704,14.8062,101798.0
2020-12-24 12:00:00,16.55,16.57,16.54,16.56,139982.0,14.7972,14.8151,14.7883,14.8062,139982.0
2020-12-24 12:30:00,16.55,16.6,16.54,16.59,367787.0,14.7972,14.842,14.7883,14.833,367787.0
2020-12-28 09:30:00,16.73,16.84,16.72,16.84,571806.0,14.9582,15.0565,14.9492,15.0565,571806.0
2020-12-28 10:00:00,16.84,16.84,16.73,16.79,418503.0,15.0565,15.0565,14.9582,15.0118,418503.0
2020-12-28 10:30:00,16.79,16.83,16.78,16.82,186721.0,15.0118,15.0476,15.0029,15.0387,186721.0
2020-12-28 11:00:00,16.83,16.83,16.79,16.82,215639.0,15.0476,15.0476,15.0118,15.0387,215639.0
2020-12-28 11:30:00,16.82,16.83,16.78,16.79,199005.0,15.0387,15.0476,15.0029,15.0118,199005.0
2020-12-28 12:00:00,16.79,16.82,16.78,16.81,146981.0,15.0118,15.0387,15.0029,15.0297,146981.0
2020-12-28 12:30:00,16.81,16.82,16.78,16.79,138428.0,15.0297,15.0387,15.0029,15.0118,138428.0
2020-12-28 13:00:00,16.79,16.82,16.78,16.82,197896.0,15.0118,15.0387,15.0029,15.0387,197896.0
2020-12-28 13:30:00,16.82,16.84,16.81,16.82,180188.0,15.0387,15.0565,15.0297,15.0387,180188.0
2020-12-28 14:00:00,16.82,16.83,16.82,16.83,76109.0,15.0387,15.0476,15.0387,15.0476,76109.0
2020-12-28 14:30:00,16.82,16.84,16.78,16.79,172536.0,15.0387,15.0565,15.0029,15.0118,172536.0
2020-12-28 15:00:00,16.79,16.79,16.74,16.75,165688.0,15.0118,15.0118,14.9671,14.9761,165688.0
2020-12-28 15:30:00,16.75,16.79,16.73,16.77,603507.0,14.9761,15.0118,14.9582,14.9939,603507.0
2020-12-29 09:30:00,16.92,16.92,16.76,16.79,555958.0,15.1281,15.1281,14.985,15.0118,555958.0
2020-12-29 10:00:00,16.79,16.81,16.68,16.69,710652.0,15.0118,15.0297,14.9135,14.9224,710652.0
2020-12-29 10:30:00,16.69,16.78,16.67,16.76,339659.0,14.9224,15.0029,14.9045,14.985,339659.0
2020-12-29 11:00:00,16.76,16.76,16.71,16.73,331505.0,14.985,14.985,14.9403,14.9582,331505.0
2020-12-29 11:30:00,16.73,16.76,16.72,16.76,193652.0,14.9582,14.985,14.9492,14.985,193652.0
2020-12-29 12:00:00,16.76,16.78,16.72,16.74,439514.0,14.985,15.0029,14.9492,14.9671,439514.0
2020-12-29 12:30:00,16.74,16.76,16.72,16.76,564235.0,14.9671,14.985,14.9492,14.985,564235.0
2020-12-29 13:00:00,16.76,16.81,16.73,16.79,549553.0,14.985,15.0297,14.9582,15.0118,549553.0
2020-12-29 13:30:00,16.79,16.82,16.77,16.8,571366.0,15.0118,15.0387,14.9939,15.0208,571366.0
2020-12-29 14:00:00,16.8,16.81,16.78,16.79,534290.0,15.0208,15.0297,15.0029,15.0118,534290.0
2020-12-29 14:30:00,16.79,16.8,16.76,16.76,655350.0,15.0118,15.0208,14.985,14.985,655350.0
2020-12-29 15:00:00,16.76,16.81,16.76,16.78,560901.0,14.985,15.0297,14.985,15.0029,560901.0
2020-12-29 15:30:00,16.79,16.81,16.76,16.77,1822111.0,15.0118,15.0297,14.985,14.9939,1822111.0
2020-12-30 09:30:00,16.87,16.97,16.83,16.97,452603.0,15.0834,15.1728,15.0476,15.1728,452603.0
2020-12-30 10:00:00,16.96,16.98,16.95,16.97,231539.0,15.1638,15.1817,15.1549,15.1728,231539.0
2020-12-30 10:30:00,16.97,16.97,16.92,16.94,160577.0,15.1728,15.1728,15.1281,15.1459,160577.0
2020-12-30 11:00:00,16.95,16.99,16.94,16.97,130534.0,15.1549,15.1906,15.1459,15.1728,130534.0
2020-12-30 11:30:00,16.98,16.99,16.97,16.99,165030.0,15.1817,15.1906,15.1728,15.1906,165030.0
2020-12-30 12:00:00,16.98,17.0,16.95,16.96,112617.0,15.1817,15.1996,15.1549,15.1638,112617.0
2020-12-30 12:30:00,16.96,16.98,16.94,16.98,114934.0,15.1638,15.1817,15.1459,15.1817,114934.0
2020-12-30 13:00:00,16.98,17.0,16.97,17.0,69109.0,15.1817,15.1996,15.1728,15.1996,69109.0
2020-12-30 13:30:00,17.0,17.0,16.98,16.99,145854.0,15.1996,15.1996,15.1817,15.1906,145854.0
2020-12-30 14:00:00,16.99,17.0,16.94,16.94,183191.0,15.1906,15.1996,15.1459,15.1459,183191.0
2020-12-30 14:30:00,16.95,16.95,16.89,16.91,408441.0,15.1549,15.1549,15.1012,15.1191,408441.0
2020-12-30 15:00:00,16.9,16.94,16.9,16.93,183753.0,15.1102,15.1459,15.1102,15.137,183753.0
2020-12-30 15:30:00,16.93,16.95,16.9,16.92,1034950.0,15.137,15.1549,15.1102,15.1281,1034950.0
2020-12-31 09:30:00,17.01,17.03,16.94,16.96,439270.0,15.2085,15.2264,15.1459,15.1638,439270.0
2020-12-31 10:00:00,16.96,16.99,16.91,16.91,307395.0,15.1638,15.1906,15.1191,15.1191,307395.0
2020-12-31 10:30:00,16.91,16.94,16.9,16.93,207280.0,15.1191,15.1459,15.1102,15.137,207280.0
2020-12-31 11:00:00,16.93,16.96,16.92,16.95,278171.0,15.137,15.1638,15.1281,15.1549,278171.0
2020-12-31 11:30:00,16.96,16.96,16.9,16.91,299237.0,15.1638,15.1638,15.1102,15.1191,299237.0
2020-12-31 12:00:00,16.9,16.94,16.89,16.9,226899.0,15.1102,15.1459,15.1012,15.1102,226899.0
2020-12-31 12:30:00,16.89,16.92,16.89,16.91,195849.0,15.1012,15.1281,15.1012,15.1191,195849.0
2020-12-31 13:00:00,16.91,16.92,16.88,16.91,140285.0,15.1191,15.1281,15.0923,15.1191,140285.0
2020-12-31 13:30:00,16.92,16.92,16.9,16.91,103745.0,15.1281,15.1281,15.1102,15.1191,103745.0
2020-12-31 14:00:00,16.91,16.98,16.89,16.94,269325.0,15.1191,15.1817,15.1012,15.1459,269325.0
2020-12-31 14:30:00,16.94,16.96,16.92,16.95,139860.0,15.1459,15.1638,15.1281,15.1549,139860.0
2020-12-31 15:00:00,16.95,16.97,16.94,16.95,100785.0,15.1549,15.1728,15.1459,15.1549,100785.0
2020-12-31 15:30:00,16.94,16.96,16.91,16.95,508506.0,15.1459,15.1638,15.1191,15.1549,508506.0
2021-01-04 09:30:00,17.39,17.44,17.27,17.29,1724953.0,15.5483,15.593,15.441,15.4589,1724953.0
2021-01-04 10:00:00,17.29,17.31,17.24,17.28,835142.0,15.4589,15.4768,15.4142,15.4499,835142.0
2021-01-04 10:30:00,17.28,17.28,17.17,17.18,1046914.0,15.4499,15.4499,15.3516,15.3605,1046914.0
2021-01-04 11:00:00,17.18,17.23,17.1,17.21,1125168.0,15.3605,15.4052,15.289,15.3874,1125168.0
2021-01-04 11:30:00,17.21,17.21,17.11,17.11,854991.0,15.3874,15.3874,15.2979,15.2979,854991.0
2021-01-04 12:00:00,17.11,17.12,17.06,17.1,837324.0,15.2979,15.3069,15.2532,15.289,837324.0
2021-01-04 12:30:00,17.1,17.16,17.07,17.11,956436.0,15.289,15.3426,15.2622,15.2979,956436.0
2021-01-04 13:00:00,17.11,17.19,17.1,17.16,376525.0,15.2979,15.3695,15.289,15.3426,376525.0
2021-01-04 13:30:00,17.16,17.19,17.14,17.17,255638.0,15.3426,15.3695,15.3248,15.3516,255638.0
2021-01-04 14:00:00,17.17,17.18,17.13,17.14,582514.0,15.3516,15.3605,15.3158,15.3248,582514.0
2021-01-04 14:30:00,17.14,17.14,17.07,17.12,650289.0,15.3248,15.3248,15.2622,15.3069,650289.0
2021-01-04 15:00:00,17.12,17.16,17.07,17.16,711844.0,15.3069,15.3426,15.2622,15.3426,711844.0
2021-01-04 15:30:00,17.16,17.27,17.15,17.25,1971939.0,15.3426,15.441,15.3337,15.4231,1971939.0
2021-01-05 09:30:00,17.37,17.62,17.32,17.62,1342389.0,15.5304,15.7539,15.4857,15.7539,1342389.0
2021-01-05 10:00:00,17.62,17.65,17.5,17.52,791796.0,15.7539,15.7808,15.6466,15.6645,791796.0
2021-01-05 10:30:00,17.51,17.58,17.46,17.52,494348.0,15.6556,15.7182,15.6109,15.6645,494348.0
2021-01-05 11:00:00,17.52,17.54,17.48,17.54,345860.0,15.6645,15.6824,15.6288,15.6824,345860.0
2021-01-05 11:30:00,17.54,17.57,17.48,17.49,365965.0,15.6824,15.7092,15.6288,15.6377,365965.0
2021-01-05 12:00:00,17.48,17.53,17.46,17.52,361367.0,15.6288,15.6735,15.6109,15.6645,361367.0
2021-01-05 12:30:00,17.52,17.55,17.48,17.53,273038.0,15.6645,15.6913,15.6288,15.6735,273038.0
2021-01-05 13:00:00,17.53,17.56,17.52,17.55,200845.0,15.6735,15.7003,15.6645,15.6913,200845.0
2021-01-05 13:30:00,17.55,17.57,17.53,17.57,357200.0,15.6913,15.7092,15.6735,15.7092,357200.0
2021-01-05 14:00:00,17.57,17.65,17.56,17.64,614780.0,15.7092,15.7808,15.7003,15.7718,614780.0
2021-01-05 14:30:00,17.64,17.66,17.62,17.63,336665.0,15.7718,15.7897,15.7539,15.7629,336665.0
2021-01-05 15:00:00,17.63,17.67,17.62,17.64,473346.0,15.7629,15.7986,15.7539,15.7718,473346.0
2021-01-05 15:30:00,17.64,17.67,17.6,17.66,1476066.0,15.7718,15.7986,15.736,15.7897,1476066.0
2021-01-06 09:30:00,17.4,17.6,17.34,17.55,1532924.0,15.5572,15.736,15.5036,15.6913,1532924.0
2021-01-06 10:00:00,17.55,17.67,17.52,17.66,527715.0,15.6913,15.7986,15.6645,15.7897,527715.0
2021-01-06 10:30:00,17.65,17.69,17.64,17.66,364469.0,15.7808,15.8165,15.7718,15.7897,364469.0
2021-01-06 11:00:00,17.66,17.69,17.65,17.66,317072.0,15.7897,15.8165,15.7808,15.7897,317072.0
2021-01-06 11:30:00,17.66,17.67,17.6,17.64,226836.0,15.7897,15.7986,15.736,15.7718,226836.0
2021-01-06 12:00:00,17.64,17.66,17.62,17.66,209911.0,15.7718,15.7897,15.7539,15.7897,209911.0
2021-01-06 12:30:00,17.66,17.67,17.62,17.67,275511.0,15.7897,15.7986,15.7539,15.7986,275511.0
2021-01-06 13:00:00,17.67,17.73,17.66,17.72,554280.0,15.7986,15.8523,15.7897,15.8433,554280.0
2021-01-06 13:30:00,17.72,17.78,17.72,17.77,327040.0,15.8433,15.897,15.8433,15.888,327040.0
2021-01-06 14:00:00,17.77,17.79,17.68,17.71,501525.0,15.888,15.9059,15.8076,15.8344,501525.0
2021-01-06 14:30:00,17.7,17.74,17.66,17.71,896123.0,15.8255,15.8612,15.7897,15.8344,896123.0
2021-01-06 15:00:00,17.71,17.77,17.69,17.74,735238.0,15.8344,15.888,15.8165,15.8612,735238.0
2021-01-06 15:30:00,17.74,17.77,17.7,17.73,1994025.0,15.8612,15.888,15.8255,15.8523,1994025.0
2021-01-07 09:30:00,17.37,17.43,17.26,17.41,1716071.0,15.5304,15.5841,15.4321,15.5662,1716071.0
2021-01-07 10:00:00,17.41,17.48,17.4,17.46,968003.0,15.5662,15.6288,15.5572,15.6109,968003.0
2021-01-07 10:30:00,17.46,17.49,17.41,17.48,718990.0,15.6109,15.6377,15.5662,15.6288,718990.0
2021-01-07 11:00:00,17.48,17.51,17.47,17.48,784363.0,15.6288,15.6556,15.6198,15.6288,784363.0
2021-01-07 11:30:00,17.48,17.51,17.46,17.48,1104009.0,15.6288,15.6556,15.6109,15.6288,1104009.0
2021-01-07 12:00:00,17.49,17.49,17.46,17.48,203708.0,15.6377,15.6377,15.6109,15.6288,203708.0
2021-01-07 12:30:00,17.48,17.49,17.47,17.48,230502.0,15.6288,15.6377,15.6198,15.6288,230502.0
2021-01-07 13:00:00,17.48,17.49,17.47,17.48,198438.0,15.6288,15.6377,15.6198,15.6288,198438.0
2021-01-07 13:30:00,17.48,17.5,17.48,17.5,317905.0,15.6288,15.6466,15.6288,15.6466,317905.0
2021-01-07 14:00:00,17.5,17.5,17.49,17.5,154667.0,15.6466,15.6466,15.6377,15.6466,154667.0
2021-01-07 14:30:00,17.5,17.51,17.49,17.51,316857.0,15.6466,15.6556,15.6377,15.6556,316857.0
2021-01-07 15:00:00,17.51,17.53,17.5,17.53,803785.0,15.6556,15.6735,15.6466,15.6735,803785.0
2021-01-07 15:30:00,17.53,17.55,17.52,17.55,2193186.0,15.6735,15.6913,15.6645,15.6913,2193186.0
2021-01-08 09:30:00,18.09,18.24,18.02,18.13,1080754.0,16.1742,16.3083,16.1116,16.2099,1080754.0
2021-01-08 10:00:00,18.14,18.26,18.1,18.1,1435231.0,16.2189,16.3261,16.1831,16.1831,1435231.0
2021-01-08 10:30:00,18.1,18.18,18.1,18.16,444180.0,16.1831,16.2546,16.1831,16.2367,444180.0
2021-01-08 11:00:00,18.16,18.19,18.13,18.14,359570.0,16.2367,16.2636,16.2099,16.2189,359570.0
2021-01-08 11:30:00,18.15,18.21,18.14,18.21,336113.0,16.2278,16.2814,16.2189,16.2814,336113.0
2021-01-08 12:00:00,18.21,18.23,18.18,18.21,248891.0,16.2814,16.2993,16.2546,16.2814,248891.0
2021-01-08 12:30:00,18.21,18.28,18.2,18.27,760056.0,16.2814,16.344,16.2725,16.3351,760056.0
2021-01-08 13:00:00,18.27,18.31,18.23,18.3,1077956.0,16.3351,16.3709,16.2993,16.3619,1077956.0
2021-01-08 13:30:00,18.3,18.36,18.24,18.32,1027684.0,16.3619,16.4156,16.3083,16.3798,1027684.0
2021-01-08 14:00:00,18.33,18.46,18.32,18.45,1592368.0,16.3887,16.505,16.3798,16.496,1592368.0
2021-01-08 14:30:00,18.46,18.61,18.41,18.52,1674558.0,16.505,16.6391,16.4603,16.5586,1674558.0
2021-01-08 15:00:00,18.52,18.56,18.47,18.56,1531567.0,16.5586,16.5944,16.5139,16.5944,1531567.0
2021-01-08 15:30:00,18.55,18.61,18.52,18.6,3759947.0,16.5854,16.6391,16.5586,16.6301,3759947.0
2021-01-11 09:30:00,18.68,18.8,18.54,18.8,1418118.0,16.7017,16.809,16.5765,16.809,1418118.0
2021-01-11 10:00:00,18.8,18.83,18.75,18.8,1073609.0,16.809,16.8358,16.7643,16.809,1073609.0
2021-01-11 10:30:00,18.8,18.83,18.78,18.82,422461.0,16.809,16.8358,16.7911,16.8268,422461.0
2021-01-11 11:00:00,18.82,18.83,18.77,18.82,669133.0,16.8268,16.8358,16.7821,16.8268,669133.0
2021-01-11 11:30:00,18.82,18.82,18.77,18.8,353235.0,16.8268,16.8268,16.7821,16.809,353235.0
2021-01-11 12:00:00,18.81,18.84,18.8,18.82,381802.0,16.8179,16.8447,16.809,16.8268,381802.0
2021-01-11 12:30:00,18.82,18.85,18.82,18.82,360045.0,16.8268,16.8537,16.8268,16.8268,360045.0
2021-01-11 13:00:00,18.82,18.87,18.77,18.8,742250.0,16.8268,16.8715,16.7821,16.809,742250.0
2021-01-11 13:30:00,18.8,18.82,18.77,18.79,1011186.0,16.809,16.8268,16.7821,16.8,1011186.0
2021-01-11 14:00:00,18.79,18.8,18.77,18.79,688869.0,16.8,16.809,16.7821,16.8,688869.0
2021-01-11 14:30:00,18.79,18.82,18.77,18.81,466640.0,16.8,16.8268,16.7821,16.8179,466640.0
2021-01-11 15:00:00,18.82,18.82,18.75,18.76,697727.0,16.8268,16.8268,16.7643,16.7732,697727.0
2021-01-11 15:30:00,18.76,18.79,18.72,18.76,2085248.0,16.7732,16.8,16.7374,16.7732,2085248.0
2021-01-12 09:30:00,18.92,18.94,18.7,18.74,1490242.0,16.9162,16.9341,16.7195,16.7553,1490242.0
2021-01-12 10:00:00,18.75,18.79,18.69,18.72,1340796.0,16.7643,16.8,16.7106,16.7374,1340796.0
2021-01-12 10:30:00,18.72,18.76,18.71,18.75,537348.0,16.7374,16.7732,16.7285,16.7643,537348.0
2021-01-12 11:00:00,18.76,18.81,18.74,18.8,365551.0,16.7732,16.8179,16.7553,16.809,365551.0
2021-01-12 11:30:00,18.8,18.81,18.72,18.73,297951.0,16.809,16.8179,16.7374,16.7464,297951.0
2021-01-12 12:00:00,18.73,18.73,18.64,18.66,789815.0,16.7464,16.7464,16.6659,16.6838,789815.0
2021-01-12 12:30:00,18.66,18.67,18.61,18.63,415031.0,16.6838,16.6927,16.6391,16.657,415031.0
2021-01-12 13:00:00,18.63,18.65,18.6,18.65,408990.0,16.657,16.6748,16.6301,16.6748,408990.0
2021-01-12 13:30:00,18.64,18.66,18.61,18.62,356130.0,16.6659,16.6838,16.6391,16.648,356130.0
2021-01-12 14:00:00,18.61,18.62,18.57,18.57,534810.0,16.6391,16.648,16.6033,16.6033,534810.0
2021-01-12 14:30:00,18.57,18.62,18.55,18.57,589760.0,16.6033,16.648,16.5854,16.6033,589760.0
2021-01-12 15:00:00,18.57,18.62,18.54,18.61,940513.0,16.6033,16.648,16.5765,16.6391,940513.0
2021-01-12 15:30:00,18.61,18.62,18.54,18.61,1885584.0,16.6391,16.648,16.5765,16.6391,1885584.0
2021-01-13 09:30:00,19.03,19.08,18.64,18.66,2370575.0,17.0146,17.0593,16.6659,16.6838,2370575.0
2021-01-13 10:00:00,18.66,18.67,18.5,18.61,2164127.0,16.6838,16.6927,16.5407,16.6391,2164127.0
2021-01-13 10:30:00,18.61,18.62,18.49,18.53,1032149.0,16.6391,16.648,16.5318,16.5676,1032149.0
2021-01-13 11:00:00,18.53,18.54,18.4,18.49,713108.0,16.5676,16.5765,16.4513,16.5318,713108.0
2021-01-13 11:30:00,18.5,18.51,18.43,18.45,298492.0,16.5407,16.5497,16.4781,16.496,298492.0
2021-01-13 12:00:00,18.46,18.52,18.45,18.5,828140.0,16.505,16.5586,16.496,16.5407,828140.0
2021-01-13 12:30:00,18.5,18.66,18.49,18.61,1024345.0,16.5407,16.6838,16.5318,16.6391,1024345.0
2021-01-13 13:00:00,18.61,18.64,18.57,18.6,521163.0,16.6391,16.6659,16.6033,16.6301,521163.0
2021-01-13 13:30:00,18.6,18.64,18.56,18.61,395731.0,16.6301,16.6659,16.5944,16.6391,395731.0
2021-01-13 14:00:00,18.61,18.64,18.53,18.55,675186.0,16.6391,16.6659,16.5676,16.5854,675186.0
2021-01-13 14:30:00,18.55,18.56,18.5,18.52,699342.0,16.5854,16.5944,16.5407,16.5586,699342.0
2021-01-13 15:00:00,18.52,18.61,18.48,18.51,2680536.0,16.5586,16.6391,16.5228,16.5497,2680536.0
2021-01-13 15:30:00,18.52,18.52,18.4,18.44,3371722.0,16.5586,16.5586,16.4513,16.4871,3371722.0
2021-01-14 09:30:00,18.57,18.65,18.36,18.41,1144877.0,16.6033,16.6748,16.4156,16.4603,1144877.0
2021-01-14 10:00:00,18.41,18.45,18.39,18.43,498533.0,16.4603,16.496,16.4424,16.4781,498533.0
2021-01-14 10:30:00,18.43,18.5,18.42,18.46,847210.0,16.4781,16.5407,16.4692,16.505,847210.0
2021-01-14 11:00:00,18.45,18.46,18.41,18.42,939978.0,16.496,16.505,16.4603,16.4692,939978.0
2021-01-14 11:30:00,18.42,18.43,18.4,18.41,354448.0,16.4692,16.4781,16.4513,16.4603,354448.0
2021-01-14 12:00:00,18.41,18.42,18.38,18.38,338849.0,16.4603,16.4692,16.4334,16.4334,338849.0
2021-01-14 12:30:00,18.39,18.47,18.38,18.45,392816.0,16.4424,16.5139,16.4334,16.496,392816.0
2021-01-14 13:00:00,18.45,18.45,18.38,18.39,349353.0,16.496,16.496,16.4334,16.4424,349353.0
2021-01-14 13:30:00,18.39,18.41,18.33,18.34,891615.0,16.4424,16.4603,16.3887,16.3977,891615.0
2021-01-14 14:00:00,18.34,18.38,18.28,18.29,729377.0,16.3977,16.4334,16.344,16.353,729377.0
2021-01-14 14:30:00,18.29,18.3,18.19,18.2,1267088.0,16.353,16.3619,16.2636,16.2725,1267088.0
2021-01-14 15:00:00,18.2,18.22,18.14,18.2,2099376.0,16.2725,16.2904,16.2189,16.2725,2099376.0
2021-01-14 15:30:00,18.2,18.25,18.18,18.22,2504041.0,16.2725,16.3172,16.2546,16.2904,2504041.0
2021-01-15 09:30:00,18.19,18.24,18.11,18.23,914691.0,16.2636,16.3083,16.192,16.2993,914691.0
2021-01-15 10:00:00,18.23,18.24,18.11,18.19,1254067.0,16.2993,16.3083,16.192,16.2636,1254067.0
2021-01-15 10:30:00,18.2,18.35,18.19,18.34,743981.0,16.2725,16.4066,16.2636,16.3977,743981.0
2021-01-15 11:00:00,18.34,18.35,18.28,18.35,463248.0,16.3977,16.4066,16.344,16.4066,463248.0
2021-01-15 11:30:00,18.34,18.38,18.34,18.35,338392.0,16.3977,16.4334,16.3977,16.4066,338392.0
2021-01-15 12:00:00,18.35,18.35,18.25,18.27,219930.0,16.4066,16.4066,16.3172,16.3351,219930.0
2021-01-15 12:30:00,18.27,18.3,18.23,18.23,210044.0,16.3351,16.3619,16.2993,16.2993,210044.0
2021-01-15 13:00:00,18.24,18.26,18.21,18.24,198378.0,16.3083,16.3261,16.2814,16.3083,198378.0
2021-01-15 13:30:00,18.24,18.3,18.23,18.28,270540.0,16.3083,16.3619,16.2993,16.344,270540.0
2021-01-15 14:00:00,18.28,18.29,18.21,18.23,183460.0,16.344,16.353,16.2814,16.2993,183460.0
2021-01-15 14:30:00,18.23,18.24,18.17,18.2,323646.0,16.2993,16.3083,16.2457,16.2725,323646.0
2021-01-15 15:00:00,18.21,18.22,18.16,18.16,386022.0,16.2814,16.2904,16.2367,16.2367,386022.0
2021-01-15 15:30:00,18.16,18.19,18.13,18.17,1090090.0,16.2367,16.2636,16.2099,16.2457,1090090.0
2021-01-19 09:30:00,18.08,18.13,17.97,18.02,1103515.0,16.1652,16.2099,16.0669,16.1116,1103515.0
2021-01-19 10:00:00,18.03,18.03,17.94,18.03,508743.0,16.1205,16.1205,16.04,16.1205,508743.0
2021-01-19 10:30:00,18.03,18.07,18.02,18.04,270419.0,16.1205,16.1563,16.1116,16.1294,270419.0
2021-01-19 11:00:00,18.04,18.06,18.02,18.03,259380.0,16.1294,16.1473,16.1116,16.1205,259380.0
2021-01-19 11:30:00,18.03,18.04,17.98,18.04,260003.0,16.1205,16.1294,16.0758,16.1294,260003.0
2021-01-19 12:00:00,18.04,18.05,18.02,18.03,188118.0,16.1294,16.1384,16.1116,16.1205,188118.0
2021-01-19 12:30:00,18.03,18.05,18.01,18.03,190325.0,16.1205,16.1384,16.1026,16.1205,190325.0
2021-01-19 13:00:00,18.03,18.04,18.02,18.04,119899.0,16.1205,16.1294,16.1116,16.1294,119899.0
2021-01-19 13:30:00,18.04,18.1,18.03,18.1,567907.0,16.1294,16.1831,16.1205,16.1831,567907.0
2021-01-19 14:00:00,18.1,18.15,18.09,18.12,571626.0,16.1831,16.2278,16.1742,16.201,571626.0
2021-01-19 14:30:00,18.12,18.18,18.09,18.17,636275.0,16.201,16.2546,16.1742,16.2457,636275.0
2021-01-19 15:00:00,18.17,18.17,18.11,18.13,355221.0,16.2457,16.2457,16.192,16.2099,355221.0
2021-01-19 15:30:00,18.13,18.13,18.09,18.11,1463184.0,16.2099,16.2099,16.1742,16.192,1463184.0
2021-01-20 09:30:00,18.37,18.47,18.3,18.33,789613.0,16.4245,16.5139,16.3619,16.3887,789613.0
2021-01-20 10:00:00,18.32,18.42,18.31,18.4,418046.0,16.3798,16.4692,16.3709,16.4513,418046.0
2021-01-20 10:30:00,18.41,18.43,18.38,18.38,441161.0,16.4603,16.4781,16.4334,16.4334,441161.0
2021-01-20 11:00:00,18.39,18.39,18.29,18.34,768389.0,16.4424,16.4424,16.353,16.3977,768389.0
2021-01-20 11:30:00,18.34,18.38,18.33,18.36,316946.0,16.3977,16.4334,16.3887,16.4156,316946.0
2021-01-20 12:00:00,18.36,18.38,18.33,18.35,286856.0,16.4156,16.4334,16.3887,16.4066,286856.0
2021-01-20 12:30:00,18.35,18.38,18.34,18.37,254614.0,16.4066,16.4334,16.3977,16.4245,254614.0
2021-01-20 13:00:00,18.37,18.39,18.36,18.38,141603.0,16.4245,16.4424,16.4156,16.4334,141603.0
2021-01-20 13:30:00,18.38,18.39,18.36,18.38,152369.0,16.4334,16.4424,16.4156,16.4334,152369.0
2021-01-20 14:00:00,18.38,18.43,18.36,18.43,180254.0,16.4334,16.4781,16.4156,16.4781,180254.0
2021-01-20 14:30:00,18.43,18.44,18.41,18.43,234980.0,16.4781,16.4871,16.4603,16.4781,234980.0
2021-01-20 15:00:00,18.43,18.43,18.39,18.39,174395.0,16.4781,16.4781,16.4424,16.4424,174395.0
2021-01-20 15:30:00,18.39,18.44,18.39,18.41,759277.0,16.4424,16.4871,16.4424,16.4603,759277.0
2021-01-21 09:30:00,18.39,18.4,18.16,18.21,724658.0,16.4424,16.4513,16.2367,16.2814,724658.0
2021-01-21 10:00:00,18.22,18.26,18.18,18.23,557047.0,16.2904,16.3261,16.2546,16.2993,557047.0
2021-01-21 10:30:00,18.23,18.24,18.18,18.21,400316.0,16.2993,16.3083,16.2546,16.2814,400316.0
2021-01-21 11:00:00,18.2,18.22,18.16,18.2,431836.0,16.2725,16.2904,16.2367,16.2725,431836.0
2021-01-21 11:30:00,18.2,18.22,18.16,18.21,309932.0,16.2725,16.2904,16.2367,16.2814,309932.0
2021-01-21 12:00:00,18.2,18.21,18.15,18.17,374908.0,16.2725,16.2814,16.2278,16.2457,374908.0
2021-01-21 12:30:00,18.17,18.2,18.16,18.2,292423.0,16.2457,16.2725,16.2367,16.2725,292423.0
2021-01-21 13:00:00,18.2,18.21,18.19,18.21,571957.0,16.2725,16.2814,16.2636,16.2814,571957.0
2021-01-21 13:30:00,18.21,18.21,18.18,18.2,377264.0,16.2814,16.2814,16.2546,16.2725,377264.0
2021-01-21 14:00:00,18.2,18.21,18.19,18.2,365228.0,16.2725,16.2814,16.2636,16.2725,365228.0
2021-01-21 14:30:00,18.2,18.26,18.19,18.25,494699.0,16.2725,16.3261,16.2636,16.3172,494699.0
2021-01-21 15:00:00,18.26,18.28,18.21,18.23,535759.0,16.3261,16.344,16.2814,16.2993,535759.0
2021-01-21 15:30:00,18.23,18.24,18.19,18.2,1330317.0,16.2993,16.3083,16.2636,16.2725,1330317.0
2021-01-22 09:30:00,18.23,18.25,18.06,18.23,1210073.0,16.2993,16.3172,16.1473,16.2993,1210073.0
2021-01-22 10:00:00,18.23,18.28,18.21,18.24,495263.0,16.2993,16.344,16.2814,16.3083,495263.0
2021-01-22 10:30:00,18.24,18.25,18.23,18.25,260454.0,16.3083,16.3172,16.2993,16.3172,260454.0
2021-01-22 11:00:00,18.25,18.27,18.23,18.23,229750.0,16.3172,16.3351,16.2993,16.2993,229750.0
2021-01-22 11:30:00,18.23,18.24,18.21,18.21,341882.0,16.2993,16.3083,16.2814,16.2814,341882.0
2021-01-22 12:00:00,18.21,18.23,18.21,18.21,102561.0,16.2814,16.2993,16.2814,16.2814,102561.0
2021-01-22 12:30:00,18.21,18.22,18.17,18.18,398246.0,16.2814,16.2904,16.2457,16.2546,398246.0
2021-01-22 13:00:00,18.18,18.19,18.14,18.15,460811.0,16.2546,16.2636,16.2189,16.2278,460811.0
2021-01-22 13:30:00,18.15,18.17,18.14,18.14,271341.0,16.2278,16.2457,16.2189,16.2189,271341.0
2021-01-22 14:00:00,18.14,18.17,18.13,18.16,292730.0,16.2189,16.2457,16.2099,16.2367,292730.0
2021-01-22 14:30:00,18.16,18.19,18.15,18.18,186662.0,16.2367,16.2636,16.2278,16.2546,186662.0
2021-01-22 15:00:00,18.18,18.18,18.16,18.16,139707.0,16.2546,16.2546,16.2367,16.2367,139707.0
2021-01-22 15:30:00,18.16,18.19,18.16,18.18,792353.0,16.2367,16.2636,16.2367,16.2546,792353.0
2021-01-25 09:30:00,18.15,18.22,18.11,18.16,550910.0,16.2278,16.2904,16.192,16.2367,550910.0
2021-01-25 10:00:00,18.16,18.17,18.11,18.12,329231.0,16.2367,16.2457,16.192,16.201,329231.0
2021-01-25 10:30:00,18.13,18.14,17.93,17.94,417102.0,16.2099,16.2189,16.0311,16.04,417102.0
2021-01-25 11:00:00,17.94,17.97,17.84,17.93,688624.0,16.04,16.0669,15.9506,16.0311,688624.0
2021-01-25 11:30:00,17.93,17.99,17.91,17.98,246666.0,16.0311,16.0847,16.0132,16.0758,246666.0
2021-01-25 12:00:00,17.98,17.98,17.87,17.93,334682.0,16.0758,16.0758,15.9775,16.0311,334682.0
2021-01-25 12:30:00,17.93,17.96,17.91,17.93,286744.0,16.0311,16.0579,16.0132,16.0311,286744.0
2021-01-25 13:00:00,17.93,17.95,17.9,17.91,200369.0,16.0311,16.049,16.0043,16.0132,200369.0
2021-01-25 13:30:00,17.91,17.92,17.88,17.92,284684.0,16.0132,16.0222,15.9864,16.0222,284684.0
2021-01-25 14:00:00,17.92,17.93,17.9,17.93,226684.0,16.0222,16.0311,16.0043,16.0311,226684.0
2021-01-25 14:30:00,17.93,17.94,17.87,17.87,336361.0,16.0311,16.04,15.9775,15.9775,336361.0
2021-01-25 15:00:00,17.87,17.88,17.85,17.86,535151.0,15.9775,15.9864,15.9596,15.9685,535151.0
2021-01-25 15:30:00,17.86,17.92,17.85,17.92,1186722.0,15.9685,16.0222,15.9596,16.0222,1186722.0
2021-01-26 09:30:00,17.92,17.92,17.79,17.82,743648.0,16.0222,16.0222,15.9059,15.9327,743648.0
2021-01-26 10:00:00,17.82,17.85,17.79,17.8,544812.0,15.9327,15.9596,15.9059,15.9149,544812.0
2021-01-26 10:30:00,17.8,17.86,17.8,17.83,572058.0,15.9149,15.9685,15.9149,15.9417,572058.0
2021-01-26 11:00:00,17.84,17.84,17.76,17.76,290386.0,15.9506,15.9506,15.8791,15.8791,290386.0
2021-01-26 11:30:00,17.76,17.79,17.75,17.77,225108.0,15.8791,15.9059,15.8702,15.888,225108.0
2021-01-26 12:00:00,17.77,17.84,17.76,17.82,197024.0,15.888,15.9506,15.8791,15.9327,197024.0
2021-01-26 12:30:00,17.83,17.85,17.8,17.82,204116.0,15.9417,15.9596,15.9149,15.9327,204116.0
2021-01-26 13:00:00,17.82,17.86,17.81,17.84,165131.0,15.9327,15.9685,15.9238,15.9506,165131.0
2021-01-26 13:30:00,17.84,17.85,17.82,17.85,194217.0,15.9506,15.9596,15.9327,15.9596,194217.0
2021-01-26 14:00:00,17.85,17.87,17.83,17.84,252428.0,15.9596,15.9775,15.9417,15.9506,252428.0
2021-01-26 14:30:00,17.84,17.85,17.82,17.82,171397.0,15.9506,15.9596,15.9327,15.9327,171397.0
2021-01-26 15:00:00,17.82,17.86,17.82,17.84,348054.0,15.9327,15.9685,15.9327,15.9506,348054.0
2021-01-26 15:30:00,17.84,17.88,17.81,17.85,1081951.0,15.9506,15.9864,15.9238,15.9596,1081951.0
2021-01-27 09:30:00,17.64,17.74,17.44,17.57,1447271.0,15.7718,15.8612,15.593,15.7092,1447271.0
2021-01-27 10:00:00,17.57,17.73,17.55,17.71,530658.0,15.7092,15.8523,15.6913,15.8344,530658.0
2021-01-27 10:30:00,17.72,17.78,17.69,17.78,480523.0,15.8433,15.897,15.8165,15.897,480523.0
2021-01-27 11:00:00,17.78,17.89,17.63,17.64,1689072.0,15.897,15.9953,15.7629,15.7718,1689072.0
2021-01-27 11:30:00,17.64,17.72,17.63,17.63,268490.0,15.7718,15.8433,15.7629,15.7629,268490.0
2021-01-27 12:00:00,17.63,17.68,17.6,17.66,274384.0,15.7629,15.8076,15.736,15.7897,274384.0
2021-01-27 12:30:00,17.66,17.71,17.65,17.7,271198.0,15.7897,15.8344,15.7808,15.8255,271198.0
2021-01-27 13:00:00,17.7,17.75,17.68,17.73,231353.0,15.8255,15.8702,15.8076,15.8523,231353.0
2021-01-27 13:30:00,17.73,17.76,17.71,17.75,238160.0,15.8523,15.8791,15.8344,15.8702,238160.0
2021-01-27 14:00:00,17.75,17.77,17.71,17.71,253779.0,15.8702,15.888,15.8344,15.8344,253779.0
2021-01-27 14:30:00,17.72,17.72,17.61,17.62,358262.0,15.8433,15.8433,15.745,15.7539,358262.0
2021-01-27 15:00:00,17.62,17.64,17.52,17.53,442078.0,15.7539,15.7718,15.6645,15.6735,442078.0
2021-01-27 15:30:00,17.53,17.54,17.46,17.46,1350927.0,15.6735,15.6824,15.6109,15.6109,1350927.0
2021-01-28 09:30:00,17.46,17.64,17.41,17.6,845792.0,15.6109,15.7718,15.5662,15.736,845792.0
2021-01-28 10:00:00,17.6,17.68,17.59,17.61,494190.0,15.736,15.8076,15.7271,15.745,494190.0
2021-01-28 10:30:00,17.61,17.64,17.57,17.64,516569.0,15.745,15.7718,15.7092,15.7718,516569.0
2021-01-28 11:00:00,17.64,17.65,17.58,17.6,371257.0,15.7718,15.7808,15.7182,15.736,371257.0
2021-01-28 11:30:00,17.59,17.67,17.58,17.66,367062.0,15.7271,15.7986,15.7182,15.7897,367062.0
2021-01-28 12:00:00,17.66,17.67,17.62,17.63,205828.0,15.7897,15.7986,15.7539,15.7629,205828.0
2021-01-28 12:30:00,17.63,17.67,17.62,17.65,165336.0,15.7629,15.7986,15.7539,15.7808,165336.0
2021-01-28 13:00:00,17.64,17.69,17.63,17.68,202457.0,15.7718,15.8165,15.7629,15.8076,202457.0
2021-01-28 13:30:00,17.68,17.71,17.67,17.69,199083.0,15.8076,15.8344,15.7986,15.8165,199083.0
2021-01-28 14:00:00,17.69,17.75,17.68,17.73,292080.0,15.8165,15.8702,15.8076,15.8523,292080.0
2021-01-28 14:30:00,17.73,17.75,17.69,17.71,405032.0,15.8523,15.8702,15.8165,15.8344,405032.0
2021-01-28 15:00:00,17.71,17.72,17.68,17.7,361707.0,15.8344,15.8433,15.8076,15.8255,361707.0
2021-01-28 15:30:00,17.7,17.72,17.61,17.64,1361045.0,15.8255,15.8433,15.745,15.7718,1361045.0
2021-01-29 09:30:00,17.15,17.22,16.89,17.13,2039188.0,15.3337,15.3963,15.1012,15.3158,2039188.0
2021-01-29 10:00:00,17.13,17.23,17.12,17.2,790513.0,15.3158,15.4052,15.3069,15.3784,790513.0
2021-01-29 10:30:00,17.2,17.22,17.14,17.19,363987.0,15.3784,15.3963,15.3248,15.3695,363987.0
2021-01-29 11:00:00,17.19,17.19,17.13,17.14,327676.0,15.3695,15.3695,15.3158,15.3248,327676.0
2021-01-29 11:30:00,17.14,17.15,17.08,17.11,656034.0,15.3248,15.3337,15.2711,15.2979,656034.0
2021-01-29 12:00:00,17.11,17.13,17.01,17.01,287771.0,15.2979,15.3158,15.2085,15.2085,287771.0
2021-01-29 12:30:00,17.02,17.02,16.88,16.89,605080.0,15.2175,15.2175,15.0923,15.1012,605080.0
2021-01-29 13:00:00,16.89,16.97,16.87,16.97,399535.0,15.1012,15.1728,15.0834,15.1728,399535.0
2021-01-29 13:30:00,16.97,16.98,16.89,16.91,269038.0,15.1728,15.1817,15.1012,15.1191,269038.0
2021-01-29 14:00:00,16.91,16.97,16.91,16.96,320237.0,15.1191,15.1728,15.1191,15.1638,320237.0
2021-01-29 14:30:00,16.96,16.98,16.91,16.95,304607.0,15.1638,15.1817,15.1191,15.1549,304607.0
2021-01-29 15:00:00,16.96,17.04,16.95,17.01,337577.0,15.1638,15.2354,15.1549,15.2085,337577.0
2021-01-29 15:30:00,17.01,17.06,16.88,16.88,1442444.0,15.2085,15.2532,15.0923,15.0923,1442444.0
2021-02-01 09:30:00,17.19,17.23,17.05,17.17,1124732.0,15.3695,15.4052,15.2443,15.3516,1124732.0
2021-02-01 10:00:00,17.16,17.22,17.12,17.13,571191.0,15.3426,15.3963,15.3069,15.3158,571191.0
2021-02-01 10:30:00,17.13,17.19,17.12,17.17,274336.0,15.3158,15.3695,15.3069,15.3516,274336.0
2021-02-01 11:00:00,17.17,17.19,17.14,17.19,240813.0,15.3516,15.3695,15.3248,15.3695,240813.0
2021-02-01 11:30:00,17.19,17.26,17.19,17.26,222956.0,15.3695,15.4321,15.3695,15.4321,222956.0
2021-02-01 12:00:00,17.26,17.33,17.25,17.31,217878.0,15.4321,15.4946,15.4231,15.4768,217878.0
2021-02-01 12:30:00,17.31,17.34,17.28,17.32,217341.0,15.4768,15.5036,15.4499,15.4857,217341.0
2021-02-01 13:00:00,17.32,17.36,17.31,17.33,501368.0,15.4857,15.5215,15.4768,15.4946,501368.0
2021-02-01 13:30:00,17.33,17.34,17.27,17.3,232745.0,15.4946,15.5036,15.441,15.4678,232745.0
2021-02-01 14:00:00,17.3,17.34,17.29,17.34,171995.0,15.4678,15.5036,15.4589,15.5036,171995.0
2021-02-01 14:30:00,17.34,17.39,17.32,17.37,172193.0,15.5036,15.5483,15.4857,15.5304,172193.0
2021-02-01 15:00:00,17.37,17.42,17.36,17.39,362081.0,15.5304,15.5751,15.5215,15.5483,362081.0
2021-02-01 15:30:00,17.39,17.4,17.36,17.37,889067.0,15.5483,15.5572,15.5215,15.5304,889067.0
2021-02-02 09:30:00,17.45,17.48,17.34,17.37,651063.0,15.6019,15.6288,15.5036,15.5304,651063.0
2021-02-02 10:00:00,17.37,17.44,17.34,17.39,260568.0,15.5304,15.593,15.5036,15.5483,260568.0
2021-02-02 10:30:00,17.4,17.43,17.38,17.43,291743.0,15.5572,15.5841,15.5393,15.5841,291743.0
2021-02-02 11:00:00,17.43,17.44,17.38,17.44,221345.0,15.5841,15.593,15.5393,15.593,221345.0
2021-02-02 11:30:00,17.44,17.47,17.41,17.42,226190.0,15.593,15.6198,15.5662,15.5751,226190.0
2021-02-02 12:00:00,17.42,17.45,17.4,17.44,330869.0,15.5751,15.6019,15.5572,15.593,330869.0
2021-02-02 12:30:00,17.44,17.44,17.4,17.42,251517.0,15.593,15.593,15.5572,15.5751,251517.0
2021-02-02 13:00:00,17.42,17.44,17.41,17.41,53030.0,15.5751,15.593,15.5662,15.5662,53030.0
2021-02-02 13:30:00,17.41,17.43,17.4,17.41,146804.0,15.5662,15.5841,15.5572,15.5662,146804.0
2021-02-02 14:00:00,17.41,17.46,17.41,17.41,255884.0,15.5662,15.6109,15.5662,15.5662,255884.0
2021-02-02 14:30:00,17.42,17.48,17.41,17.48,163244.0,15.5751,15.6288,15.5662,15.6288,163244.0
2021-02-02 15:00:00,17.48,17.5,17.47,17.5,195428.0,15.6288,15.6466,15.6198,15.6466,195428.0
2021-02-02 15:30:00,17.5,17.51,17.44,17.44,661044.0,15.6466,15.6556,15.593,15.593,661044.0
2021-02-03 09:30:00,17.6,17.64,17.49,17.54,690047.0,15.736,15.7718,15.6377,15.6824,690047.0
2021-02-03 10:00:00,17.55,17.58,17.51,17.55,549515.0,15.6913,15.7182,15.6556,15.6913,549515.0
2021-02-03 10:30:00,17.55,17.63,17.54,17.63,398352.0,15.6913,15.7629,15.6824,15.7629,398352.0
2021-02-03 11:00:00,17.63,17.64,17.61,17.63,379264.0,15.7629,15.7718,15.745,15.7629,379264.0
2021-02-03 11:30:00,17.63,17.64,17.61,17.62,118789.0,15.7629,15.7718,15.745,15.7539,118789.0
2021-02-03 12:00:00,17.63,17.66,17.6,17.66,146793.0,15.7629,15.7897,15.736,15.7897,146793.0
2021-02-03 12:30:00,17.66,17.71,17.64,17.71,173898.0,15.7897,15.8344,15.7718,15.8344,173898.0
2021-02-03 13:00:00,17.71,17.72,17.69,17.71,201180.0,15.8344,15.8433,15.8165,15.8344,201180.0
2021-02-03 13:30:00,17.71,17.73,17.69,17.69,245521.0,15.8344,15.8523,15.8165,15.8165,245521.0
2021-02-03 14:00:00,17.69,17.74,17.69,17.73,192327.0,15.8165,15.8612,15.8165,15.8523,192327.0
2021-02-03 14:30:00,17.73,17.75,17.7,17.71,159178.0,15.8523,15.8702,15.8255,15.8344,159178.0
2021-02-03 15:00:00,17.71,17.74,17.67,17.67,178763.0,15.8344,15.8612,15.7986,15.7986,178763.0
2021-02-03 15:30:00,17.68,17.7,17.65,17.65,545819.0,15.8076,15.8255,15.7808,15.7808,545819.0
2021-02-04 09:30:00,17.54,17.56,17.36,17.46,626118.0,15.6824,15.7003,15.5215,15.6109,626118.0
2021-02-04 10:00:00,17.46,17.5,17.41,17.46,377126.0,15.6109,15.6466,15.5662,15.6109,377126.0
2021-02-04 10:30:00,17.46,17.56,17.45,17.55,301749.0,15.6109,15.7003,15.6019,15.6913,301749.0
2021-02-04 11:00:00,17.55,17.59,17.5,17.57,236129.0,15.6913,15.7271,15.6466,15.7092,236129.0
2021-02-04 11:30:00,17.58,17.59,17.54,17.56,96667.0,15.7182,15.7271,15.6824,15.7003,96667.0
2021-02-04 12:00:00,17.55,17.6,17.55,17.56,277663.0,15.6913,15.736,15.6913,15.7003,277663.0
2021-02-04 12:30:00,17.56,17.57,17.55,17.56,93666.0,15.7003,15.7092,15.6913,15.7003,93666.0
2021-02-04 13:00:00,17.57,17.61,17.56,17.61,106689.0,15.7092,15.745,15.7003,15.745,106689.0
2021-02-04 13:30:00,17.6,17.62,17.6,17.62,115557.0,15.736,15.7539,15.736,15.7539,115557.0
2021-02-04 14:00:00,17.62,17.64,17.61,17.63,126163.0,15.7539,15.7718,15.745,15.7629,126163.0
2021-02-04 14:30:00,17.63,17.64,17.6,17.63,341575.0,15.7629,15.7718,15.736,15.7629,341575.0
2021-02-04 15:00:00,17.62,17.63,17.57,17.57,458440.0,15.7539,15.7629,15.7092,15.7092,458440.0
2021-02-04 15:30:00,17.57,17.59,17.52,17.59,725695.0,15.7092,15.7271,15.6645,15.7271,725695.0
2021-02-05 09:30:00,17.5,17.55,17.39,17.53,810692.0,15.6466,15.6913,15.5483,15.6735,810692.0
2021-02-05 10:00:00,17.53,17.54,17.48,17.5,674753.0,15.6735,15.6824,15.6288,15.6466,674753.0
2021-02-05 10:30:00,17.5,17.58,17.5,17.57,641745.0,15.6466,15.7182,15.6466,15.7092,641745.0
2021-02-05 11:00:00,17.57,17.59,17.56,17.59,386483.0,15.7092,15.7271,15.7003,15.7271,386483.0
2021-02-05 11:30:00,17.59,17.62,17.58,17.6,726204.0,15.7271,15.7539,15.7182,15.736,726204.0
2021-02-05 12:00:00,17.59,17.63,17.58,17.62,155113.0,15.7271,15.7629,15.7182,15.7539,155113.0
2021-02-05 12:30:00,17.62,17.65,17.6,17.61,269079.0,15.7539,15.7808,15.736,15.745,269079.0
2021-02-05 13:00:00,17.61,17.63,17.59,17.62,161785.0,15.745,15.7629,15.7271,15.7539,161785.0
2021-02-05 13:30:00,17.62,17.65,17.59,17.6,340169.0,15.7539,15.7808,15.7271,15.736,340169.0
2021-02-05 14:00:00,17.6,17.65,17.58,17.63,437707.0,15.736,15.7808,15.7182,15.7629,437707.0
2021-02-05 14:30:00,17.63,17.65,17.62,17.62,258357.0,15.7629,15.7808,15.7539,15.7539,258357.0
2021-02-05 15:00:00,17.63,17.63,17.61,17.62,347818.0,15.7629,15.7629,15.745,15.7539,347818.0
2021-02-05 15:30:00,17.62,17.65,17.61,17.63,1283095.0,15.7539,15.7808,15.745,15.7629,1283095.0
2021-02-08 09:30:00,17.99,18.01,17.89,17.91,610665.0,16.0847,16.1026,15.9953,16.0132,610665.0
2021-02-08 10:00:00,17.91,17.92,17.84,17.85,238033.0,16.0132,16.0222,15.9506,15.9596,238033.0
2021-02-08 10:30:00,17.85,17.87,17.81,17.84,204184.0,15.9596,15.9775,15.9238,15.9506,204184.0
2021-02-08 11:00:00,17.84,17.85,17.82,17.84,123077.0,15.9506,15.9596,15.9327,15.9506,123077.0
2021-02-08 11:30:00,17.84,17.86,17.81,17.84,178998.0,15.9506,15.9685,15.9238,15.9506,178998.0
2021-02-08 12:00:00,17.85,17.86,17.84,17.86,160085.0,15.9596,15.9685,15.9506,15.9685,160085.0
2021-02-08 12:30:00,17.86,17.86,17.83,17.85,119133.0,15.9685,15.9685,15.9417,15.9596,119133.0
2021-02-08 13:00:00,17.85,17.86,17.84,17.86,81926.0,15.9596,15.9685,15.9506,15.9685,81926.0
2021-02-08 13:30:00,17.86,17.89,17.85,17.87,138074.0,15.9685,15.9953,15.9596,15.9775,138074.0
2021-02-08 14:00:00,17.87,17.87,17.84,17.87,167574.0,15.9775,15.9775,15.9506,15.9775,167574.0
2021-02-08 14:30:00,17.87,17.88,17.85,17.86,157990.0,15.9775,15.9864,15.9596,15.9685,157990.0
2021-02-08 15:00:00,17.87,17.92,17.86,17.91,296872.0,15.9775,16.0222,15.9685,16.0132,296872.0
2021-02-08 15:30:00,17.91,17.97,17.9,17.97,821869.0,16.0132,16.0669,16.0043,16.0669,821869.0
2021-02-09 09:30:00,17.86,17.88,17.77,17.79,1298254.0,15.9685,15.9864,15.888,15.9059,1298254.0
2021-02-09 10:00:00,17.79,17.81,17.74,17.78,1050094.0,15.9059,15.9238,15.8612,15.897,1050094.0
2021-02-09 10:30:00,17.78,17.79,17.74,17.74,458232.0,15.897,15.9059,15.8612,15.8612,458232.0
2021-02-09 11:00:00,17.75,17.78,17.69,17.7,610264.0,15.8702,15.897,15.8165,15.8255,610264.0
2021-02-09 11:30:00,17.69,17.72,17.67,17.7,524550.0,15.8165,15.8433,15.7986,15.8255,524550.0
2021-02-09 12:00:00,17.7,17.71,17.68,17.71,311750.0,15.8255,15.8344,15.8076,15.8344,311750.0
2021-02-09 12:30:00,17.71,17.76,17.7,17.74,247702.0,15.8344,15.8791,15.8255,15.8612,247702.0
2021-02-09 13:00:00,17.74,17.78,17.74,17.75,262198.0,15.8612,15.897,15.8612,15.8702,262198.0
2021-02-09 13:30:00,17.75,17.75,17.71,17.72,321847.0,15.8702,15.8702,15.8344,15.8433,321847.0
2021-02-09 14:00:00,17.71,17.75,17.71,17.73,245950.0,15.8344,15.8702,15.8344,15.8523,245950.0
2021-02-09 14:30:00,17.73,17.74,17.71,17.72,186638.0,15.8523,15.8612,15.8344,15.8433,186638.0
2021-02-09 15:00:00,17.72,17.72,17.69,17.7,312671.0,15.8433,15.8433,15.8165,15.8255,312671.0
2021-02-09 15:30:00,17.69,17.71,17.63,17.64,1514259.0,15.8165,15.8344,15.7629,15.7718,1514259.0
2021-02-10 09:30:00,17.82,17.82,17.54,17.57,993161.0,15.9327,15.9327,15.6824,15.7092,993161.0
2021-02-10 10:00:00,17.57,17.58,17.44,17.45,1390057.0,15.7092,15.7182,15.593,15.6019,1390057.0
2021-02-10 10:30:00,17.45,17.5,17.42,17.48,451695.0,15.6019,15.6466,15.5751,15.6288,451695.0
2021-02-10 11:00:00,17.48,17.53,17.45,17.51,689485.0,15.6288,15.6735,15.6019,15.6556,689485.0
2021-02-10 11:30:00,17.52,17.58,17.49,17.57,764583.0,15.6645,15.7182,15.6377,15.7092,764583.0
2021-02-10 12:00:00,17.57,17.58,17.54,17.57,345807.0,15.7092,15.7182,15.6824,15.7092,345807.0
2021-02-10 12:30:00,17.56,17.58,17.54,17.57,362203.0,15.7003,15.7182,15.6824,15.7092,362203.0
2021-02-10 13:00:00,17.57,17.57,17.53,17.55,595460.0,15.7092,15.7092,15.6735,15.6913,595460.0
2021-02-10 13:30:00,17.55,17.56,17.5,17.56,1827874.0,15.6913,15.7003,15.6466,15.7003,1827874.0
2021-02-10 14:00:00,17.57,17.59,17.55,17.57,629607.0,15.7092,15.7271,15.6913,15.7092,629607.0
2021-02-10 14:30:00,17.57,17.59,17.56,17.59,357223.0,15.7092,15.7271,15.7003,15.7271,357223.0
2021-02-10 15:00:00,17.59,17.6,17.55,17.55,813878.0,15.7271,15.736,15.6913,15.6913,813878.0
2021-02-10 15:30:00,17.55,17.56,17.49,17.5,1922403.0,15.6913,15.7003,15.6377,15.6466,1922403.0
2021-02-11 09:30:00,17.65,17.78,17.63,17.69,691381.0,15.7808,15.897,15.7629,15.8165,691381.0
2021-02-11 10:00:00,17.69,17.84,17.67,17.84,520477.0,15.8165,15.9506,15.7986,15.9506,520477.0
2021-02-11 10:30:00,17.85,17.9,17.82,17.86,477152.0,15.9596,16.0043,15.9327,15.9685,477152.0
2021-02-11 11:00:00,17.86,17.89,17.84,17.89,333036.0,15.9685,15.9953,15.9506,15.9953,333036.0
2021-02-11 11:30:00,17.89,17.92,17.88,17.91,289791.0,15.9953,16.0222,15.9864,16.0132,289791.0
2021-02-11 12:00:00,17.91,17.91,17.81,17.82,344526.0,16.0132,16.0132,15.9238,15.9327,344526.0
2021-02-11 12:30:00,17.82,17.87,17.82,17.85,439204.0,15.9327,15.9775,15.9327,15.9596,439204.0
2021-02-11 13:00:00,17.85,17.85,17.82,17.82,329103.0,15.9596,15.9596,15.9327,15.9327,329103.0
2021-02-11 13:30:00,17.82,17.84,17.79,17.82,515566.0,15.9327,15.9506,15.9059,15.9327,515566.0
2021-02-11 14:00:00,17.82,17.82,17.74,17.79,384062.0,15.9327,15.9327,15.8612,15.9059,384062.0
2021-02-11 14:30:00,17.78,17.86,17.76,17.85,288560.0,15.897,15.9685,15.8791,15.9596,288560.0
2021-02-11 15:00:00,17.85,17.89,17.84,17.87,333130.0,15.9596,15.9953,15.9506,15.9775,333130.0
2021-02-11 15:30:00,17.88,17.88,17.83,17.83,1053874.0,15.9864,15.9864,15.9417,15.9417,1053874.0
2021-02-12 09:30:00,17.9,18.0,17.89,17.98,539987.0,16.0043,16.0937,15.9953,16.0758,539987.0
2021-02-12 10:00:00,17.97,18.02,17.92,17.96,564786.0,16.0669,16.1116,16.0222,16.0579,564786.0
2021-02-12 10:30:00,17.96,18.04,17.94,18.03,179957.0,16.0579,16.1294,16.04,16.1205,179957.0
2021-02-12 11:00:00,18.02,18.08,17.99,18.07,294229.0,16.1116,16.1652,16.0847,16.1563,294229.0
2021-02-12 11:30:00,18.08,18.1,18.03,18.07,316323.0,16.1652,16.1831,16.1205,16.1563,316323.0
2021-02-12 12:00:00,18.07,18.15,18.06,18.1,1110941.0,16.1563,16.2278,16.1473,16.1831,1110941.0
2021-02-12 12:30:00,18.11,18.16,18.1,18.14,860001.0,16.192,16.2367,16.1831,16.2189,860001.0
2021-02-12 13:00:00,18.13,18.15,18.04,18.04,876926.0,16.2099,16.2278,16.1294,16.1294,876926.0
2021-02-12 13:30:00,18.04,18.07,18.03,18.04,703312.0,16.1294,16.1563,16.1205,16.1294,703312.0
2021-02-12 14:00:00,18.05,18.13,18.03,18.07,1132687.0,16.1384,16.2099,16.1205,16.1563,1132687.0
2021-02-12 14:30:00,18.07,18.1,18.03,18.08,1542824.0,16.1563,16.1831,16.1205,16.1652,1542824.0
2021-02-12 15:00:00,18.07,18.08,18.05,18.05,252647.0,16.1563,16.1652,16.1384,16.1384,252647.0
2021-02-12 15:30:00,18.05,18.1,18.05,18.07,1023449.0,16.1384,16.1831,16.1384,16.1563,1023449.0
2021-02-16 09:30:00,17.83,17.9,17.66,17.73,1746477.0,15.9417,16.0043,15.7897,15.8523,1746477.0
2021-02-16 10:00:00,17.73,17.76,17.69,17.71,508838.0,15.8523,15.8791,15.8165,15.8344,508838.0
2021-02-16 10:30:00,17.72,17.75,17.69,17.73,161659.0,15.8433,15.8702,15.8165,15.8523,161659.0
2021-02-16 11:00:00,17.73,17.74,17.7,17.72,381409.0,15.8523,15.8612,15.8255,15.8433,381409.0
2021-02-16 11:30:00,17.71,17.73,17.69,17.71,241046.0,15.8344,15.8523,15.8165,15.8344,241046.0
2021-02-16 12:00:00,17.7,17.73,17.66,17.71,175308.0,15.8255,15.8523,15.7897,15.8344,175308.0
2021-02-16 12:30:00,17.71,17.71,17.67,17.71,173967.0,15.8344,15.8344,15.7986,15.8344,173967.0
2021-02-16 13:00:00,17.7,17.72,17.69,17.72,102023.0,15.8255,15.8433,15.8165,15.8433,102023.0
2021-02-16 13:30:00,17.71,17.72,17.68,17.71,276556.0,15.8344,15.8433,15.8076,15.8344,276556.0
2021-02-16 14:00:00,17.7,17.72,17.69,17.72,212516.0,15.8255,15.8433,15.8165,15.8433,212516.0
2021-02-16 14:30:00,17.72,17.73,17.69,17.72,224919.0,15.8433,15.8523,15.8165,15.8433,224919.0
2021-02-16 15:00:00,17.72,17.73,17.7,17.73,231954.0,15.8433,15.8523,15.8255,15.8523,231954.0
2021-02-16 15:30:00,17.73,17.75,17.7,17.75,767234.0,15.8523,15.8702,15.8255,15.8702,767234.0
2021-02-17 09:30:00,17.62,17.72,17.59,17.66,1150888.0,15.7539,15.8433,15.7271,15.7897,1150888.0
2021-02-17 10:00:00,17.66,17.7,17.62,17.64,724242.0,15.7897,15.8255,15.7539,15.7718,724242.0
2021-02-17 10:30:00,17.64,17.65,17.54,17.58,673471.0,15.7718,15.7808,15.6824,15.7182,673471.0
2021-02-17 11:00:00,17.58,17.58,17.48,17.55,703785.0,15.7182,15.7182,15.6288,15.6913,703785.0
2021-02-17 11:30:00,17.55,17.61,17.53,17.6,825858.0,15.6913,15.745,15.6735,15.736,825858.0
2021-02-17 12:00:00,17.6,17.63,17.57,17.61,492471.0,15.736,15.7629,15.7092,15.745,492471.0
2021-02-17 12:30:00,17.61,17.61,17.6,17.61,150906.0,15.745,15.745,15.736,15.745,150906.0
2021-02-17 13:00:00,17.61,17.62,17.56,17.58,366879.0,15.745,15.7539,15.7003,15.7182,366879.0
2021-02-17 13:30:00,17.59,17.61,17.57,17.59,192803.0,15.7271,15.745,15.7092,15.7271,192803.0
2021-02-17 14:00:00,17.59,17.61,17.56,17.56,256047.0,15.7271,15.745,15.7003,15.7003,256047.0
2021-02-17 14:30:00,17.56,17.61,17.56,17.6,630212.0,15.7003,15.745,15.7003,15.736,630212.0
2021-02-17 15:00:00,17.59,17.61,17.59,17.6,392697.0,15.7271,15.745,15.7271,15.736,392697.0
2021-02-17 15:30:00,17.6,17.61,17.56,17.6,974766.0,15.736,15.745,15.7003,15.736,974766.0
2021-02-18 09:30:00,17.68,17.79,17.59,17.7,1773267.0,15.8076,15.9059,15.7271,15.8255,1773267.0
2021-02-18 10:00:00,17.69,17.73,17.61,17.62,703927.0,15.8165,15.8523,15.745,15.7539,703927.0
2021-02-18 10:30:00,17.62,17.69,17.61,17.64,623352.0,15.7539,15.8165,15.745,15.7718,623352.0
2021-02-18 11:00:00,17.64,17.75,17.62,17.75,369173.0,15.7718,15.8702,15.7539,15.8702,369173.0
2021-02-18 11:30:00,17.75,17.81,17.74,17.75,578484.0,15.8702,15.9238,15.8612,15.8702,578484.0
2021-02-18 12:00:00,17.76,17.76,17.72,17.75,225100.0,15.8791,15.8791,15.8433,15.8702,225100.0
2021-02-18 12:30:00,17.75,17.77,17.72,17.77,558379.0,15.8702,15.888,15.8433,15.888,558379.0
2021-02-18 13:00:00,17.77,17.78,17.73,17.77,1148619.0,15.888,15.897,15.8523,15.888,1148619.0
2021-02-18 13:30:00,17.77,17.77,17.74,17.75,243821.0,15.888,15.888,15.8612,15.8702,243821.0
2021-02-18 14:00:00,17.74,17.78,17.73,17.76,523346.0,15.8612,15.897,15.8523,15.8791,523346.0
2021-02-18 14:30:00,17.76,17.78,17.74,17.78,350014.0,15.8791,15.897,15.8612,15.897,350014.0
2021-02-18 15:00:00,17.78,17.82,17.76,17.82,597917.0,15.897,15.9327,15.8791,15.9327,597917.0
2021-02-18 15:30:00,17.82,17.83,17.8,17.83,999957.0,15.9327,15.9417,15.9149,15.9417,999957.0
2021-02-19 09:30:00,17.86,17.99,17.85,17.92,815453.0,15.9685,16.0847,15.9596,16.0222,815453.0
2021-02-19 10:00:00,17.93,17.98,17.89,17.94,793825.0,16.0311,16.0758,15.9953,16.04,793825.0
2021-02-19 10:30:00,17.95,17.96,17.9,17.96,245819.0,16.049,16.0579,16.0043,16.0579,245819.0
2021-02-19 11:00:00,17.96,17.98,17.93,17.94,253549.0,16.0579,16.0758,16.0311,16.04,253549.0
2021-02-19 11:30:00,17.95,17.97,17.93,17.97,359948.0,16.049,16.0669,16.0311,16.0669,359948.0
2021-02-19 12:00:00,17.96,17.98,17.92,17.93,652954.0,16.0579,16.0758,16.0222,16.0311,652954.0
2021-02-19 12:30:00,17.92,17.95,17.91,17.93,606954.0,16.0222,16.049,16.0132,16.0311,606954.0
2021-02-19 13:00:00,17.93,17.94,17.9,17.94,278672.0,16.0311,16.04,16.0043,16.04,278672.0
2021-02-19 13:30:00,17.94,17.94,17.9,17.93,563724.0,16.04,16.04,16.0043,16.0311,563724.0
2021-02-19 14:00:00,17.94,17.95,17.92,17.94,386456.0,16.04,16.049,16.0222,16.04,386456.0
2021-02-19 14:30:00,17.94,17.95,17.91,17.93,485288.0,16.04,16.049,16.0132,16.0311,485288.0
2021-02-19 15:00:00,17.92,17.95,17.89,17.95,541235.0,16.0222,16.049,15.9953,16.049,541235.0
2021-02-19 15:30:00,17.95,17.96,17.91,17.94,2149278.0,16.049,16.0579,16.0132,16.04,2149278.0
2021-02-22 09:30:00,17.53,17.66,17.5,17.66,1391794.0,15.6735,15.7897,15.6466,15.7897,1391794.0
2021-02-22 10:00:00,17.66,17.68,17.59,17.6,889840.0,15.7897,15.8076,15.7271,15.736,889840.0
2021-02-22 10:30:00,17.6,17.66,17.59,17.62,676524.0,15.736,15.7897,15.7271,15.7539,676524.0
2021-02-22 11:00:00,17.62,17.65,17.56,17.63,1150506.0,15.7539,15.7808,15.7003,15.7629,1150506.0
2021-02-22 11:30:00,17.63,17.63,17.57,17.6,1355735.0,15.7629,15.7629,15.7092,15.736,1355735.0
2021-02-22 12:00:00,17.61,17.64,17.59,17.6,215803.0,15.745,15.7718,15.7271,15.736,215803.0
2021-02-22 12:30:00,17.6,17.63,17.59,17.62,117145.0,15.736,15.7629,15.7271,15.7539,117145.0
2021-02-22 13:00:00,17.62,17.63,17.59,17.61,202243.0,15.7539,15.7629,15.7271,15.745,202243.0
2021-02-22 13:30:00,17.61,17.61,17.58,17.6,533992.0,15.745,15.745,15.7182,15.736,533992.0
2021-02-22 14:00:00,17.59,17.61,17.59,17.61,238783.0,15.7271,15.745,15.7271,15.745,238783.0
2021-02-22 14:30:00,17.61,17.61,17.59,17.6,298080.0,15.745,15.745,15.7271,15.736,298080.0
2021-02-22 15:00:00,17.59,17.63,17.59,17.6,597402.0,15.7271,15.7629,15.7271,15.736,597402.0
2021-02-22 15:30:00,17.6,17.63,17.57,17.61,2012997.0,15.736,15.7629,15.7092,15.745,2012997.0
2021-02-23 09:30:00,17.44,17.5,17.15,17.25,1454656.0,15.593,15.6466,15.3337,15.4231,1454656.0
2021-02-23 10:00:00,17.25,17.36,17.22,17.32,867163.0,15.4231,15.5215,15.3963,15.4857,867163.0
2021-02-23 10:30:00,17.32,17.4,17.25,17.39,615770.0,15.4857,15.5572,15.4231,15.5483,615770.0
2021-02-23 11:00:00,17.38,17.44,17.37,17.41,639991.0,15.5393,15.593,15.5304,15.5662,639991.0
2021-02-23 11:30:00,17.42,17.44,17.31,17.32,362959.0,15.5751,15.593,15.4768,15.4857,362959.0
2021-02-23 12:00:00,17.32,17.34,17.29,17.32,310098.0,15.4857,15.5036,15.4589,15.4857,310098.0
2021-02-23 12:30:00,17.32,17.34,17.26,17.28,365296.0,15.4857,15.5036,15.4321,15.4499,365296.0
2021-02-23 13:00:00,17.28,17.33,17.27,17.32,214914.0,15.4499,15.4946,15.441,15.4857,214914.0
2021-02-23 13:30:00,17.32,17.33,17.25,17.31,396954.0,15.4857,15.4946,15.4231,15.4768,396954.0
2021-02-23 14:00:00,17.31,17.33,17.27,17.32,234237.0,15.4768,15.4946,15.441,15.4857,234237.0
2021-02-23 14:30:00,17.32,17.33,17.26,17.32,222469.0,15.4857,15.4946,15.4321,15.4857,222469.0
2021-02-23 15:00:00,17.32,17.43,17.31,17.41,428538.0,15.4857,15.5841,15.4768,15.5662,428538.0
2021-02-23 15:30:00,17.41,17.44,17.34,17.38,1489106.0,15.5662,15.593,15.5036,15.5393,1489106.0
2021-02-24 09:30:00,17.49,17.52,17.38,17.43,1237904.0,15.6377,15.6645,15.5393,15.5841,1237904.0
2021-02-24 10:00:00,17.43,17.44,17.3,17.39,664796.0,15.5841,15.593,15.4678,15.5483,664796.0
2021-02-24 10:30:00,17.39,17.48,17.37,17.45,417421.0,15.5483,15.6288,15.5304,15.6019,417421.0
2021-02-24 11:00:00,17.45,17.51,17.43,17.49,308932.0,15.6019,15.6556,15.5841,15.6377,308932.0
2021-02-24 11:30:00,17.48,17.59,17.45,17.57,793960.0,15.6288,15.7271,15.6019,15.7092,793960.0
2021-02-24 12:00:00,17.58,17.71,17.57,17.7,867830.0,15.7182,15.8344,15.7092,15.8255,867830.0
2021-02-24 12:30:00,17.7,17.73,17.66,17.68,282713.0,15.8255,15.8523,15.7897,15.8076,282713.0
2021-02-24 13:00:00,17.68,17.74,17.67,17.71,451137.0,15.8076,15.8612,15.7986,15.8344,451137.0
2021-02-24 13:30:00,17.71,17.73,17.67,17.7,483174.0,15.8344,15.8523,15.7986,15.8255,483174.0
2021-02-24 14:00:00,17.7,17.7,17.66,17.68,298857.0,15.8255,15.8255,15.7897,15.8076,298857.0
2021-02-24 14:30:00,17.67,17.68,17.64,17.66,471570.0,15.7986,15.8076,15.7718,15.7897,471570.0
2021-02-24 15:00:00,17.66,17.71,17.65,17.71,292194.0,15.7897,15.8344,15.7808,15.8344,292194.0
2021-02-24 15:30:00,17.71,17.75,17.67,17.68,839648.0,15.8344,15.8702,15.7986,15.8076,839648.0
2021-02-25 09:30:00,17.55,17.71,17.54,17.62,1048445.0,15.6913,15.8344,15.6824,15.7539,1048445.0
2021-02-25 10:00:00,17.62,17.66,17.56,17.59,354997.0,15.7539,15.7897,15.7003,15.7271,354997.0
2021-02-25 10:30:00,17.59,17.63,17.55,17.58,501299.0,15.7271,15.7629,15.6913,15.7182,501299.0
2021-02-25 11:00:00,17.58,17.62,17.52,17.55,468904.0,15.7182,15.7539,15.6645,15.6913,468904.0
2021-02-25 11:30:00,17.55,17.57,17.46,17.52,666563.0,15.6913,15.7092,15.6109,15.6645,666563.0
2021-02-25 12:00:00,17.52,17.54,17.47,17.48,472698.0,15.6645,15.6824,15.6198,15.6288,472698.0
2021-02-25 12:30:00,17.48,17.49,17.32,17.33,329811.0,15.6288,15.6377,15.4857,15.4946,329811.0
2021-02-25 13:00:00,17.33,17.47,17.29,17.44,527075.0,15.4946,15.6198,15.4589,15.593,527075.0
2021-02-25 13:30:00,17.43,17.44,17.36,17.39,216662.0,15.5841,15.593,15.5215,15.5483,216662.0
2021-02-25 14:00:00,17.39,17.51,17.39,17.51,284655.0,15.5483,15.6556,15.5483,15.6556,284655.0
2021-02-25 14:30:00,17.51,17.51,17.43,17.45,181861.0,15.6556,15.6556,15.5841,15.6019,181861.0
2021-02-25 15:00:00,17.44,17.45,17.35,17.36,349695.0,15.593,15.6019,15.5125,15.5215,349695.0
2021-02-25 15:30:00,17.35,17.43,17.31,17.39,1139129.0,15.5125,15.5841,15.4768,15.5483,1139129.0
2021-02-26 09:30:00,17.2,17.29,17.08,17.1,1455891.0,15.3784,15.4589,15.2711,15.289,1455891.0
2021-02-26 10:00:00,17.1,17.12,16.94,16.94,587912.0,15.289,15.3069,15.1459,15.1459,587912.0
2021-02-26 10:30:00,16.95,17.13,16.95,17.12,394574.0,15.1549,15.3158,15.1549,15.3069,394574.0
2021-02-26 11:00:00,17.12,17.15,17.03,17.08,341910.0,15.3069,15.3337,15.2264,15.2711,341910.0
2021-02-26 11:30:00,17.08,17.19,17.07,17.14,276432.0,15.2711,15.3695,15.2622,15.3248,276432.0
2021-02-26 12:00:00,17.14,17.23,17.12,17.21,279027.0,15.3248,15.4052,15.3069,15.3874,279027.0
2021-02-26 12:30:00,17.21,17.22,17.14,17.14,307888.0,15.3874,15.3963,15.3248,15.3248,307888.0
2021-02-26 13:00:00,17.14,17.19,17.1,17.17,266434.0,15.3248,15.3695,15.289,15.3516,266434.0
2021-02-26 13:30:00,17.17,17.18,17.11,17.14,286183.0,15.3516,15.3605,15.2979,15.3248,286183.0
2021-02-26 14:00:00,17.15,17.17,17.11,17.15,279701.0,15.3337,15.3516,15.2979,15.3337,279701.0
2021-02-26 14:30:00,17.14,17.21,17.13,17.19,393215.0,15.3248,15.3874,15.3158,15.3695,393215.0
2021-02-26 15:00:00,17.19,17.24,17.16,17.16,439921.0,15.3695,15.4142,15.3426,15.3426,439921.0
2021-02-26 15:30:00,17.16,17.23,17.12,17.12,1322097.0,15.3426,15.4052,15.3069,15.3069,1322097.0
2021-03-01 09:30:00,17.42,17.47,17.38,17.39,1010142.0,15.5751,15.6198,15.5393,15.5483,1010142.0
2021-03-01 10:00:00,17.4,17.54,17.38,17.51,729990.0,15.5572,15.6824,15.5393,15.6556,729990.0
2021-03-01 10:30:00,17.51,17.52,17.47,17.51,585255.0,15.6556,15.6645,15.6198,15.6556,585255.0
2021-03-01 11:00:00,17.51,17.57,17.51,17.54,413531.0,15.6556,15.7092,15.6556,15.6824,413531.0
2021-03-01 11:30:00,17.54,17.57,17.52,17.55,585116.0,15.6824,15.7092,15.6645,15.6913,585116.0
2021-03-01 12:00:00,17.55,17.57,17.54,17.55,264588.0,15.6913,15.7092,15.6824,15.6913,264588.0
2021-03-01 12:30:00,17.55,17.63,17.55,17.6,284006.0,15.6913,15.7629,15.6913,15.736,284006.0
2021-03-01 13:00:00,17.6,17.62,17.59,17.59,234376.0,15.736,15.7539,15.7271,15.7271,234376.0
2021-03-01 13:30:00,17.59,17.61,17.58,17.6,277506.0,15.7271,15.745,15.7182,15.736,277506.0
2021-03-01 14:00:00,17.6,17.65,17.59,17.64,254181.0,15.736,15.7808,15.7271,15.7718,254181.0
2021-03-01 14:30:00,17.63,17.66,17.6,17.66,748876.0,15.7629,15.7897,15.736,15.7897,748876.0
2021-03-01 15:00:00,17.66,17.67,17.63,17.64,311741.0,15.7897,15.7986,15.7629,15.7718,311741.0
2021-03-01 15:30:00,17.64,17.66,17.61,17.66,1029781.0,15.7718,15.7897,15.745,15.7897,1029781.0
2021-03-02 09:30:00,17.92,17.94,17.79,17.91,706720.0,16.0222,16.04,15.9059,16.0132,706720.0
2021-03-02 10:00:00,17.91,18.02,17.9,17.99,1212182.0,16.0132,16.1116,16.0043,16.0847,1212182.0
2021-03-02 10:30:00,17.99,18.03,17.95,18.01,830237.0,16.0847,16.1205,16.049,16.1026,830237.0
2021-03-02 11:00:00,18.01,18.02,17.97,18.01,609112.0,16.1026,16.1116,16.0669,16.1026,609112.0
2021-03-02 11:30:00,18.02,18.02,17.89,18.0,453718.0,16.1116,16.1116,15.9953,16.0937,453718.0
2021-03-02 12:00:00,17.99,18.03,17.97,18.03,243565.0,16.0847,16.1205,16.0669,16.1205,243565.0
2021-03-02 12:30:00,18.03,18.05,18.02,18.03,720313.0,16.1205,16.1384,16.1116,16.1205,720313.0
2021-03-02 13:00:00,18.03,18.05,17.99,17.99,255957.0,16.1205,16.1384,16.0847,16.0847,255957.0
2021-03-02 13:30:00,17.99,18.06,17.99,18.05,302178.0,16.0847,16.1473,16.0847,16.1384,302178.0
2021-03-02 14:00:00,18.05,18.09,18.04,18.07,265141.0,16.1384,16.1742,16.1294,16.1563,265141.0
2021-03-02 14:30:00,18.07,18.08,18.04,18.07,319517.0,16.1563,16.1652,16.1294,16.1563,319517.0
2021-03-02 15:00:00,18.07,18.09,18.01,18.01,619976.0,16.1563,16.1742,16.1026,16.1026,619976.0
2021-03-02 15:30:00,18.01,18.08,18.0,18.02,1324784.0,16.1026,16.1652,16.0937,16.1116,1324784.0
2021-03-03 09:30:00,18.43,18.44,18.19,18.21,4129065.0,16.4781,16.4871,16.2636,16.2814,4129065.0
2021-03-03 10:00:00,18.21,18.24,18.11,18.14,1558880.0,16.2814,16.3083,16.192,16.2189,1558880.0
2021-03-03 10:30:00,18.14,18.25,18.12,18.23,818742.0,16.2189,16.3172,16.201,16.2993,818742.0
2021-03-03 11:00:00,18.23,18.36,18.22,18.33,1159434.0,16.2993,16.4156,16.2904,16.3887,1159434.0
2021-03-03 11:30:00,18.34,18.36,18.28,18.31,623893.0,16.3977,16.4156,16.344,16.3709,623893.0
2021-03-03 12:00:00,18.3,18.39,18.29,18.35,1025512.0,16.3619,16.4424,16.353,16.4066,1025512.0
2021-03-03 12:30:00,18.35,18.62,18.26,18.48,6154227.0,16.4066,16.648,16.3261,16.5228,6154227.0
2021-03-03 13:00:00,18.48,18.54,18.42,18.53,579170.0,16.5228,16.5765,16.4692,16.5676,579170.0
2021-03-03 13:30:00,18.52,18.58,18.48,18.51,908804.0,16.5586,16.6123,16.5228,16.5497,908804.0
2021-03-03 14:00:00,18.51,18.52,18.35,18.36,963313.0,16.5497,16.5586,16.4066,16.4156,963313.0
2021-03-03 14:30:00,18.36,18.44,18.28,18.43,753011.0,16.4156,16.4871,16.344,16.4781,753011.0
2021-03-03 15:00:00,18.44,18.46,18.38,18.41,913057.0,16.4871,16.505,16.4334,16.4603,913057.0
2021-03-03 15:30:00,18.41,18.46,18.38,18.45,2249379.0,16.4603,16.505,16.4334,16.496,2249379.0
2021-03-04 09:30:00,18.29,18.68,18.29,18.48,2516739.0,16.353,16.7017,16.353,16.5228,2516739.0
2021-03-04 10:00:00,18.48,18.51,18.34,18.5,1123254.0,16.5228,16.5497,16.3977,16.5407,1123254.0
2021-03-04 10:30:00,18.5,18.58,18.44,18.55,679950.0,16.5407,16.6123,16.4871,16.5854,679950.0
2021-03-04 11:00:00,18.56,18.62,18.47,18.57,586145.0,16.5944,16.648,16.5139,16.6033,586145.0
2021-03-04 11:30:00,18.57,18.64,18.56,18.63,455988.0,16.6033,16.6659,16.5944,16.657,455988.0
2021-03-04 12:00:00,18.63,18.67,18.46,18.5,648013.0,16.657,16.6927,16.505,16.5407,648013.0
2021-03-04 12:30:00,18.5,18.5,18.26,18.29,735363.0,16.5407,16.5407,16.3261,16.353,735363.0
2021-03-04 13:00:00,18.29,18.34,18.17,18.24,517258.0,16.353,16.3977,16.2457,16.3083,517258.0
2021-03-04 13:30:00,18.25,18.26,18.0,18.01,860237.0,16.3172,16.3261,16.0937,16.1026,860237.0
2021-03-04 14:00:00,18.01,18.22,18.0,18.21,711757.0,16.1026,16.2904,16.0937,16.2814,711757.0
2021-03-04 14:30:00,18.2,18.27,18.14,18.25,392924.0,16.2725,16.3351,16.2189,16.3172,392924.0
2021-03-04 15:00:00,18.25,18.26,18.13,18.2,533152.0,16.3172,16.3261,16.2099,16.2725,533152.0
2021-03-04 15:30:00,18.19,18.23,18.1,18.17,1263164.0,16.2636,16.2993,16.1831,16.2457,1263164.0
2021-03-05 09:30:00,18.25,18.29,17.92,18.01,1239959.0,16.3172,16.353,16.0222,16.1026,1239959.0
2021-03-05 10:00:00,18.02,18.12,17.98,18.0,494399.0,16.1116,16.201,16.0758,16.0937,494399.0
2021-03-05 10:30:00,18.0,18.04,17.92,17.96,597257.0,16.0937,16.1294,16.0222,16.0579,597257.0
2021-03-05 11:00:00,17.97,18.01,17.84,17.9,674544.0,16.0669,16.1026,15.9506,16.0043,674544.0
2021-03-05 11:30:00,17.9,17.98,17.89,17.97,690299.0,16.0043,16.0758,15.9953,16.0669,690299.0
2021-03-05 12:00:00,17.97,18.06,17.95,18.05,228427.0,16.0669,16.1473,16.049,16.1384,228427.0
2021-03-05 12:30:00,18.05,18.1,18.02,18.1,297051.0,16.1384,16.1831,16.1116,16.1831,297051.0
2021-03-05 13:00:00,18.1,18.19,18.05,18.19,317192.0,16.1831,16.2636,16.1384,16.2636,317192.0
2021-03-05 13:30:00,18.19,18.22,18.13,18.16,283882.0,16.2636,16.2904,16.2099,16.2367,283882.0
2021-03-05 14:00:00,18.16,18.18,18.07,18.15,299443.0,16.2367,16.2546,16.1563,16.2278,299443.0
2021-03-05 14:30:00,18.16,18.19,18.12,18.18,257473.0,16.2367,16.2636,16.201,16.2546,257473.0
2021-03-05 15:00:00,18.18,18.24,18.15,18.22,358840.0,16.2546,16.3083,16.2278,16.2904,358840.0
2021-03-05 15:30:00,18.23,18.3,18.21,18.28,1819640.0,16.2993,16.3619,16.2814,16.344,1819640.0
2021-03-08 09:30:00,18.29,18.41,18.2,18.25,937477.0,16.353,16.4603,16.2725,16.3172,937477.0
2021-03-08 10:00:00,18.26,18.34,18.22,18.31,327201.0,16.3261,16.3977,16.2904,16.3709,327201.0
2021-03-08 10:30:00,18.32,18.38,18.28,18.29,436403.0,16.3798,16.4334,16.344,16.353,436403.0
2021-03-08 11:00:00,18.29,18.32,18.25,18.27,575520.0,16.353,16.3798,16.3172,16.3351,575520.0
2021-03-08 11:30:00,18.27,18.27,18.19,18.2,504315.0,16.3351,16.3351,16.2636,16.2725,504315.0
2021-03-08 12:00:00,18.2,18.26,18.19,18.23,329945.0,16.2725,16.3261,16.2636,16.2993,329945.0
2021-03-08 12:30:00,18.24,18.27,18.2,18.21,273083.0,16.3083,16.3351,16.2725,16.2814,273083.0
2021-03-08 13:00:00,18.21,18.25,18.19,18.21,315166.0,16.2814,16.3172,16.2636,16.2814,315166.0
2021-03-08 13:30:00,18.22,18.22,18.12,18.14,538447.0,16.2904,16.2904,16.201,16.2189,538447.0
2021-03-08 14:00:00,18.13,18.19,18.1,18.13,478522.0,16.2099,16.2636,16.1831,16.2099,478522.0
2021-03-08 14:30:00,18.13,18.15,18.04,18.06,381301.0,16.2099,16.2278,16.1294,16.1473,381301.0
2021-03-08 15:00:00,18.06,18.07,17.99,18.04,763816.0,16.1473,16.1563,16.0847,16.1294,763816.0
2021-03-08 15:30:00,18.05,18.06,17.98,17.98,1158291.0,16.1384,16.1473,16.0758,16.0758,1158291.0
2021-03-09 09:30:00,18.44,18.52,18.37,18.48,658374.0,16.4871,16.5586,16.4245,16.5228,658374.0
2021-03-09 10:00:00,18.48,18.55,18.45,18.47,490714.0,16.5228,16.5854,16.496,16.5139,490714.0
2021-03-09 10:30:00,18.47,18.53,18.43,18.45,999343.0,16.5139,16.5676,16.4781,16.496,999343.0
2021-03-09 11:00:00,18.45,18.51,18.44,18.48,245454.0,16.496,16.5497,16.4871,16.5228,245454.0
2021-03-09 11:30:00,18.48,18.51,18.46,18.48,488556.0,16.5228,16.5497,16.505,16.5228,488556.0
2021-03-09 12:00:00,18.49,18.53,18.48,18.52,190455.0,16.5318,16.5676,16.5228,16.5586,190455.0
2021-03-09 12:30:00,18.52,18.57,18.52,18.54,385829.0,16.5586,16.6033,16.5586,16.5765,385829.0
2021-03-09 13:00:00,18.53,18.61,18.53,18.57,656476.0,16.5676,16.6391,16.5676,16.6033,656476.0
2021-03-09 13:30:00,18.57,18.59,18.55,18.57,280007.0,16.6033,16.6212,16.5854,16.6033,280007.0
2021-03-09 14:00:00,18.57,18.6,18.55,18.57,311702.0,16.6033,16.6301,16.5854,16.6033,311702.0
2021-03-09 14:30:00,18.56,18.61,18.56,18.57,284306.0,16.5944,16.6391,16.5944,16.6033,284306.0
2021-03-09 15:00:00,18.58,18.63,18.57,18.62,333466.0,16.6123,16.657,16.6033,16.648,333466.0
2021-03-09 15:30:00,18.62,18.63,18.57,18.61,965463.0,16.648,16.657,16.6033,16.6391,965463.0
2021-03-10 09:30:00,18.79,18.8,18.66,18.73,692869.0,16.8,16.809,16.6838,16.7464,692869.0
2021-03-10 10:00:00,18.74,18.76,18.62,18.64,893342.0,16.7553,16.7732,16.648,16.6659,893342.0
2021-03-10 10:30:00,18.64,18.72,18.63,18.71,536744.0,16.6659,16.7374,16.657,16.7285,536744.0
2021-03-10 11:00:00,18.72,18.72,18.61,18.66,354051.0,16.7374,16.7374,16.6391,16.6838,354051.0
2021-03-10 11:30:00,18.66,18.68,18.61,18.65,376847.0,16.6838,16.7017,16.6391,16.6748,376847.0
2021-03-10 12:00:00,18.66,18.67,18.61,18.63,467401.0,16.6838,16.6927,16.6391,16.657,467401.0
2021-03-10 12:30:00,18.63,18.66,18.57,18.63,390276.0,16.657,16.6838,16.6033,16.657,390276.0
2021-03-10 13:00:00,18.63,18.68,18.61,18.66,511326.0,16.657,16.7017,16.6391,16.6838,511326.0
2021-03-10 13:30:00,18.66,18.67,18.6,18.63,616533.0,16.6838,16.6927,16.6301,16.657,616533.0
2021-03-10 14:00:00,18.63,18.67,18.61,18.64,327029.0,16.657,16.6927,16.6391,16.6659,327029.0
2021-03-10 14:30:00,18.63,18.7,18.62,18.69,367949.0,16.657,16.7195,16.648,16.7106,367949.0
2021-03-10 15:00:00,18.68,18.7,18.66,18.66,263836.0,16.7017,16.7195,16.6838,16.6838,263836.0
2021-03-10 15:30:00,18.67,18.7,18.64,18.68,903939.0,16.6927,16.7195,16.6659,16.7017,903939.0
2021-03-11 09:30:00,18.91,18.95,18.85,18.92,913161.0,16.9073,16.9431,16.8537,16.9162,913161.0
2021-03-11 10:00:00,18.92,18.99,18.88,18.98,457854.0,16.9162,16.9788,16.8805,16.9699,457854.0
2021-03-11 10:30:00,18.98,19.01,18.96,19.0,519710.0,16.9699,16.9967,16.952,16.9878,519710.0
2021-03-11 11:00:00,18.99,19.03,18.98,18.98,361935.0,16.9788,17.0146,16.9699,16.9699,361935.0
2021-03-11 11:30:00,18.98,19.06,18.98,19.01,650691.0,16.9699,17.0414,16.9699,16.9967,650691.0
2021-03-11 12:00:00,19.02,19.06,19.0,19.04,127665.0,17.0057,17.0414,16.9878,17.0235,127665.0
2021-03-11 12:30:00,19.04,19.08,19.04,19.08,207319.0,17.0235,17.0593,17.0235,17.0593,207319.0
2021-03-11 13:00:00,19.07,19.13,19.06,19.13,269533.0,17.0504,17.104,17.0414,17.104,269533.0
2021-03-11 13:30:00,19.13,19.14,19.07,19.08,231545.0,17.104,17.113,17.0504,17.0593,231545.0
2021-03-11 14:00:00,19.09,19.1,19.06,19.07,163413.0,17.0682,17.0772,17.0414,17.0504,163413.0
2021-03-11 14:30:00,19.07,19.1,19.07,19.1,177238.0,17.0504,17.0772,17.0504,17.0772,177238.0
2021-03-11 15:00:00,19.09,19.16,19.09,19.16,397414.0,17.0682,17.1308,17.0682,17.1308,397414.0
2021-03-11 15:30:00,19.16,19.16,19.06,19.07,864150.0,17.1308,17.1308,17.0414,17.0504,864150.0
2021-03-12 09:30:00,18.8,18.9,18.75,18.9,558444.0,16.809,16.8984,16.7643,16.8984,558444.0
2021-03-12 10:00:00,18.89,18.9,18.77,18.79,281243.0,16.8894,16.8984,16.7821,16.8,281243.0
2021-03-12 10:30:00,18.8,18.83,18.76,18.8,383679.0,16.809,16.8358,16.7732,16.809,383679.0
2021-03-12 11:00:00,18.8,18.83,18.78,18.82,157949.0,16.809,16.8358,16.7911,16.8268,157949.0
2021-03-12 11:30:00,18.84,18.85,18.8,18.8,219739.0,16.8447,16.8537,16.809,16.809,219739.0
2021-03-12 12:00:00,18.8,18.84,18.78,18.82,187396.0,16.809,16.8447,16.7911,16.8268,187396.0
2021-03-12 12:30:00,18.82,18.85,18.81,18.82,422026.0,16.8268,16.8537,16.8179,16.8268,422026.0
2021-03-12 13:00:00,18.82,18.83,18.79,18.79,216322.0,16.8268,16.8358,16.8,16.8,216322.0
2021-03-12 13:30:00,18.8,18.83,18.79,18.81,190815.0,16.809,16.8358,16.8,16.8179,190815.0
2021-03-12 14:00:00,18.81,18.85,18.8,18.85,325626.0,16.8179,16.8537,16.809,16.8537,325626.0
2021-03-12 14:30:00,18.85,18.86,18.83,18.83,200267.0,16.8537,16.8626,16.8358,16.8358,200267.0
2021-03-12 15:00:00,18.83,18.84,18.8,18.84,271556.0,16.8358,16.8447,16.809,16.8447,271556.0
2021-03-12 15:30:00,18.84,18.92,18.83,18.91,707192.0,16.8447,16.9162,16.8358,16.9073,707192.0
2021-03-15 09:30:00,18.91,19.03,18.85,18.93,600069.0,16.9073,17.0146,16.8537,16.9252,600069.0
2021-03-15 10:00:00,18.94,19.0,18.91,18.96,508138.0,16.9341,16.9878,16.9073,16.952,508138.0
2021-03-15 10:30:00,18.96,18.96,18.89,18.95,446457.0,16.952,16.952,16.8894,16.9431,446457.0
2021-03-15 11:00:00,18.95,18.97,18.89,18.9,273571.0,16.9431,16.961,16.8894,16.8984,273571.0
2021-03-15 11:30:00,18.9,18.92,18.87,18.91,154984.0,16.8984,16.9162,16.8715,16.9073,154984.0
2021-03-15 12:00:00,18.91,18.98,18.91,18.96,171352.0,16.9073,16.9699,16.9073,16.952,171352.0
2021-03-15 12:30:00,18.96,18.98,18.95,18.96,121432.0,16.952,16.9699,16.9431,16.952,121432.0
2021-03-15 13:00:00,18.97,19.01,18.96,19.01,174807.0,16.961,16.9967,16.952,16.9967,174807.0
2021-03-15 13:30:00,19.01,19.11,19.0,19.09,671738.0,16.9967,17.0861,16.9878,17.0682,671738.0
2021-03-15 14:00:00,19.1,19.1,19.08,19.1,146650.0,17.0772,17.0772,17.0593,17.0772,146650.0
2021-03-15 14:30:00,19.1,19.12,19.09,19.12,193823.0,17.0772,17.0951,17.0682,17.0951,193823.0
2021-03-15 15:00:00,19.12,19.15,19.1,19.11,331098.0,17.0951,17.1219,17.0772,17.0861,331098.0
2021-03-15 15:30:00,19.1,19.16,19.1,19.14,809092.0,17.0772,17.1308,17.0772,17.113,809092.0
2021-03-16 09:30:00,19.22,19.31,19.16,19.29,512054.0,17.1845,17.2649,17.1308,17.2471,512054.0
2021-03-16 10:00:00,19.29,19.35,19.28,19.35,590459.0,17.2471,17.3007,17.2381,17.3007,590459.0
2021-03-16 10:30:00,19.35,19.37,19.32,19.32,264883.0,17.3007,17.3186,17.2739,17.2739,264883.0
2021-03-16 11:00:00,19.32,19.33,19.28,19.3,329857.0,17.2739,17.2828,17.2381,17.256,329857.0
2021-03-16 11:30:00,19.3,19.34,19.29,19.32,468184.0,17.256,17.2918,17.2471,17.2739,468184.0
2021-03-16 12:00:00,19.32,19.35,19.3,19.32,412355.0,17.2739,17.3007,17.256,17.2739,412355.0
2021-03-16 12:30:00,19.32,19.36,19.31,19.35,337940.0,17.2739,17.3097,17.2649,17.3007,337940.0
2021-03-16 13:00:00,19.35,19.37,19.33,19.35,256285.0,17.3007,17.3186,17.2828,17.3007,256285.0
2021-03-16 13:30:00,19.35,19.35,19.33,19.34,211989.0,17.3007,17.3007,17.2828,17.2918,211989.0
2021-03-16 14:00:00,19.35,19.37,19.28,19.3,740141.0,17.3007,17.3186,17.2381,17.256,740141.0
2021-03-16 14:30:00,19.3,19.31,19.25,19.3,505974.0,17.256,17.2649,17.2113,17.256,505974.0
2021-03-16 15:00:00,19.3,19.33,19.26,19.31,297714.0,17.256,17.2828,17.2202,17.2649,297714.0
2021-03-16 15:30:00,19.32,19.35,19.3,19.32,1175223.0,17.2739,17.3007,17.256,17.2739,1175223.0
2021-03-17 09:30:00,19.19,19.19,18.87,18.89,1188339.0,17.1577,17.1577,16.8715,16.8894,1188339.0
2021-03-17 10:00:00,18.89,19.03,18.85,19.01,735340.0,16.8894,17.0146,16.8537,16.9967,735340.0
2021-03-17 10:30:00,19.01,19.05,18.93,18.98,447902.0,16.9967,17.0325,16.9252,16.9699,447902.0
2021-03-17 11:00:00,18.98,18.98,18.93,18.97,335995.0,16.9699,16.9699,16.9252,16.961,335995.0
2021-03-17 11:30:00,18.96,18.99,18.92,18.92,251485.0,16.952,16.9788,16.9162,16.9162,251485.0
2021-03-17 12:00:00,18.92,18.99,18.9,18.96,388745.0,16.9162,16.9788,16.8984,16.952,388745.0
2021-03-17 12:30:00,18.96,18.97,18.91,18.91,235302.0,16.952,16.961,16.9073,16.9073,235302.0
2021-03-17 13:00:00,18.91,18.99,18.91,18.98,195771.0,16.9073,16.9788,16.9073,16.9699,195771.0
2021-03-17 13:30:00,18.98,19.01,18.93,18.98,730505.0,16.9699,16.9967,16.9252,16.9699,730505.0
2021-03-17 14:00:00,18.97,19.12,18.97,19.02,686709.0,16.961,17.0951,16.961,17.0057,686709.0
2021-03-17 14:30:00,19.02,19.17,19.0,19.16,738251.0,17.0057,17.1398,16.9878,17.1308,738251.0
2021-03-17 15:00:00,19.16,19.2,19.07,19.11,1032944.0,17.1308,17.1666,17.0504,17.0861,1032944.0
2021-03-17 15:30:00,19.11,19.15,19.06,19.1,1496195.0,17.0861,17.1219,17.0414,17.0772,1496195.0
2021-03-18 09:30:00,18.67,18.7,18.5,18.64,1789371.0,16.6927,16.7195,16.5407,16.6659,1789371.0
2021-03-18 10:00:00,18.63,18.69,18.62,18.68,583590.0,16.657,16.7106,16.648,16.7017,583590.0
2021-03-18 10:30:00,18.67,18.67,18.56,18.59,390904.0,16.6927,16.6927,16.5944,16.6212,390904.0
2021-03-18 11:00:00,18.59,18.66,18.58,18.64,278439.0,16.6212,16.6838,16.6123,16.6659,278439.0
2021-03-18 11:30:00,18.64,18.66,18.61,18.66,294628.0,16.6659,16.6838,16.6391,16.6838,294628.0
2021-03-18 12:00:00,18.66,18.67,18.64,18.66,279439.0,16.6838,16.6927,16.6659,16.6838,279439.0
2021-03-18 12:30:00,18.66,18.66,18.58,18.58,353045.0,16.6838,16.6838,16.6123,16.6123,353045.0
2021-03-18 13:00:00,18.58,18.67,18.58,18.66,325230.0,16.6123,16.6927,16.6123,16.6838,325230.0
2021-03-18 13:30:00,18.66,18.73,18.66,18.73,381526.0,16.6838,16.7464,16.6838,16.7464,381526.0
2021-03-18 14:00:00,18.73,18.73,18.6,18.6,437905.0,16.7464,16.7464,16.6301,16.6301,437905.0
2021-03-18 14:30:00,18.6,18.61,18.51,18.55,667370.0,16.6301,16.6391,16.5497,16.5854,667370.0
2021-03-18 15:00:00,18.55,18.56,18.43,18.46,873622.0,16.5854,16.5944,16.4781,16.505,873622.0
2021-03-18 15:30:00,18.45,18.46,18.35,18.38,1999933.0,16.496,16.505,16.4066,16.4334,1999933.0
2021-03-19 09:30:00,18.56,18.61,18.39,18.55,2400078.0,16.5944,16.6391,16.4424,16.5854,2400078.0
2021-03-19 10:00:00,18.55,18.63,18.49,18.58,2015100.0,16.5854,16.657,16.5318,16.6123,2015100.0
2021-03-19 10:30:00,18.58,18.71,18.54,18.71,729952.0,16.6123,16.7285,16.5765,16.7285,729952.0
2021-03-19 11:00:00,18.71,18.71,18.63,18.66,669517.0,16.7285,16.7285,16.657,16.6838,669517.0
2021-03-19 11:30:00,18.65,18.77,18.64,18.71,750655.0,16.6748,16.7821,16.6659,16.7285,750655.0
2021-03-19 12:00:00,18.71,18.75,18.71,18.73,463507.0,16.7285,16.7643,16.7285,16.7464,463507.0
2021-03-19 12:30:00,18.73,18.75,18.71,18.73,397338.0,16.7464,16.7643,16.7285,16.7464,397338.0
2021-03-19 13:00:00,18.73,18.76,18.69,18.73,336090.0,16.7464,16.7732,16.7106,16.7464,336090.0
2021-03-19 13:30:00,18.73,18.76,18.71,18.71,491405.0,16.7464,16.7732,16.7285,16.7285,491405.0
2021-03-19 14:00:00,18.71,18.75,18.67,18.7,368927.0,16.7285,16.7643,16.6927,16.7195,368927.0
2021-03-19 14:30:00,18.7,18.74,18.69,18.73,730813.0,16.7195,16.7553,16.7106,16.7464,730813.0
2021-03-19 15:00:00,18.73,18.75,18.67,18.7,653934.0,16.7464,16.7643,16.6927,16.7195,653934.0
2021-03-19 15:30:00,18.7,18.79,18.69,18.74,3813039.0,16.7195,16.8,16.7106,16.7553,3813039.0
2021-03-22 09:30:00,18.96,18.96,18.8,18.91,940120.0,16.952,16.952,16.809,16.9073,940120.0
2021-03-22 10:00:00,18.91,19.02,18.9,19.0,507400.0,16.9073,17.0057,16.8984,16.9878,507400.0
2021-03-22 10:30:00,19.01,19.02,18.98,18.99,381465.0,16.9967,17.0057,16.9699,16.9788,381465.0
2021-03-22 11:00:00,19.0,19.06,18.98,19.06,261078.0,16.9878,17.0414,16.9699,17.0414,261078.0
2021-03-22 11:30:00,19.06,19.1,19.05,19.1,440063.0,17.0414,17.0772,17.0325,17.0772,440063.0
2021-03-22 12:00:00,19.1,19.15,19.09,19.14,447192.0,17.0772,17.1219,17.0682,17.113,447192.0
2021-03-22 12:30:00,19.14,19.15,19.1,19.1,340895.0,17.113,17.1219,17.0772,17.0772,340895.0
2021-03-22 13:00:00,19.11,19.16,19.1,19.13,332109.0,17.0861,17.1308,17.0772,17.104,332109.0
2021-03-22 13:30:00,19.12,19.17,19.12,19.16,326370.0,17.0951,17.1398,17.0951,17.1308,326370.0
2021-03-22 14:00:00,19.16,19.18,19.14,19.16,274509.0,17.1308,17.1487,17.113,17.1308,274509.0
2021-03-22 14:30:00,19.16,19.18,19.15,19.15,191406.0,17.1308,17.1487,17.1219,17.1219,191406.0
2021-03-22 15:00:00,19.15,19.17,19.15,19.15,246776.0,17.1219,17.1398,17.1219,17.1219,246776.0
2021-03-22 15:30:00,19.15,19.17,19.04,19.07,1043658.0,17.1219,17.1398,17.0235,17.0504,1043658.0
2021-03-23 09:30:00,18.92,18.95,18.75,18.77,1081788.0,16.9162,16.9431,16.7643,16.7821,1081788.0
2021-03-23 10:00:00,18.78,18.83,18.76,18.77,355480.0,16.7911,16.8358,16.7732,16.7821,355480.0
2021-03-23 10:30:00,18.77,18.79,18.7,18.75,638703.0,16.7821,16.8,16.7195,16.7643,638703.0
2021-03-23 11:00:00,18.75,18.86,18.74,18.85,575171.0,16.7643,16.8626,16.7553,16.8537,575171.0
2021-03-23 11:30:00,18.85,18.88,18.81,18.85,1097530.0,16.8537,16.8805,16.8179,16.8537,1097530.0
2021-03-23 12:00:00,18.85,18.87,18.8,18.82,263306.0,16.8537,16.8715,16.809,16.8268,263306.0
2021-03-23 12:30:00,18.82,18.85,18.8,18.85,174600.0,16.8268,16.8537,16.809,16.8537,174600.0
2021-03-23 13:00:00,18.84,18.87,18.84,18.85,152393.0,16.8447,16.8715,16.8447,16.8537,152393.0
2021-03-23 13:30:00,18.85,18.85,18.81,18.83,308507.0,16.8537,16.8537,16.8179,16.8358,308507.0
2021-03-23 14:00:00,18.83,18.86,18.82,18.83,571979.0,16.8358,16.8626,16.8268,16.8358,571979.0
2021-03-23 14:30:00,18.84,18.84,18.78,18.8,566284.0,16.8447,16.8447,16.7911,16.809,566284.0
2021-03-23 15:00:00,18.8,18.8,18.74,18.76,701819.0,16.809,16.809,16.7553,16.7732,701819.0
2021-03-23 15:30:00,18.75,18.77,18.7,18.71,1682558.0,16.7643,16.7821,16.7195,16.7285,1682558.0
2021-03-24 09:30:00,18.74,18.78,18.64,18.64,806811.0,16.7553,16.7911,16.6659,16.6659,806811.0
2021-03-24 10:00:00,18.64,18.71,18.61,18.62,374426.0,16.6659,16.7285,16.6391,16.648,374426.0
2021-03-24 10:30:00,18.62,18.66,18.58,18.66,456092.0,16.648,16.6838,16.6123,16.6838,456092.0
2021-03-24 11:00:00,18.66,18.71,18.66,18.71,374289.0,16.6838,16.7285,16.6838,16.7285,374289.0
2021-03-24 11:30:00,18.71,18.75,18.67,18.73,584068.0,16.7285,16.7643,16.6927,16.7464,584068.0
2021-03-24 12:00:00,18.73,18.84,18.73,18.84,565413.0,16.7464,16.8447,16.7464,16.8447,565413.0
2021-03-24 12:30:00,18.84,18.84,18.78,18.78,355477.0,16.8447,16.8447,16.7911,16.7911,355477.0
2021-03-24 13:00:00,18.77,18.79,18.73,18.79,487452.0,16.7821,16.8,16.7464,16.8,487452.0
2021-03-24 13:30:00,18.79,18.84,18.74,18.84,382886.0,16.8,16.8447,16.7553,16.8447,382886.0
2021-03-24 14:00:00,18.84,18.84,18.8,18.82,317997.0,16.8447,16.8447,16.809,16.8268,317997.0
2021-03-24 14:30:00,18.81,18.82,18.75,18.77,488142.0,16.8179,16.8268,16.7643,16.7821,488142.0
2021-03-24 15:00:00,18.77,18.78,18.69,18.71,515096.0,16.7821,16.7911,16.7106,16.7285,515096.0
2021-03-24 15:30:00,18.71,18.72,18.64,18.66,1433152.0,16.7285,16.7374,16.6659,16.6838,1433152.0
2021-03-25 09:30:00,18.47,18.51,18.33,18.38,1025292.0,16.5139,16.5497,16.3887,16.4334,1025292.0
2021-03-25 10:00:00,18.37,18.41,18.34,18.34,489546.0,16.4245,16.4603,16.3977,16.3977,489546.0
2021-03-25 10:30:00,18.34,18.36,18.25,18.3,393129.0,16.3977,16.4156,16.3172,16.3619,393129.0
2021-03-25 11:00:00,18.3,18.34,18.27,18.34,292965.0,16.3619,16.3977,16.3351,16.3977,292965.0
2021-03-25 11:30:00,18.34,18.42,18.31,18.41,365432.0,16.3977,16.4692,16.3709,16.4603,365432.0
2021-03-25 12:00:00,18.41,18.46,18.4,18.45,339371.0,16.4603,16.505,16.4513,16.496,339371.0
2021-03-25 12:30:00,18.45,18.51,18.43,18.51,495058.0,16.496,16.5497,16.4781,16.5497,495058.0
2021-03-25 13:00:00,18.51,18.56,18.47,18.48,430931.0,16.5497,16.5944,16.5139,16.5228,430931.0
2021-03-25 13:30:00,18.49,18.51,18.39,18.39,359863.0,16.5318,16.5497,16.4424,16.4424,359863.0
2021-03-25 14:00:00,18.39,18.41,18.35,18.36,365589.0,16.4424,16.4603,16.4066,16.4156,365589.0
2021-03-25 14:30:00,18.36,18.46,18.35,18.44,245990.0,16.4156,16.505,16.4066,16.4871,245990.0
2021-03-25 15:00:00,18.45,18.47,18.42,18.45,278701.0,16.496,16.5139,16.4692,16.496,278701.0
2021-03-25 15:30:00,18.45,18.48,18.43,18.46,853526.0,16.496,16.5228,16.4781,16.505,853526.0
2021-03-26 09:30:00,18.53,18.6,18.5,18.58,987826.0,16.5676,16.6301,16.5407,16.6123,987826.0
2021-03-26 10:00:00,18.57,18.62,18.54,18.62,720405.0,16.6033,16.648,16.5765,16.648,720405.0
2021-03-26 10:30:00,18.62,18.64,18.55,18.55,790029.0,16.648,16.6659,16.5854,16.5854,790029.0
2021-03-26 11:00:00,18.55,18.58,18.48,18.5,440493.0,16.5854,16.6123,16.5228,16.5407,440493.0
2021-03-26 11:30:00,18.5,18.53,18.48,18.51,535440.0,16.5407,16.5676,16.5228,16.5497,535440.0
2021-03-26 12:00:00,18.51,18.51,18.44,18.48,582689.0,16.5497,16.5497,16.4871,16.5228,582689.0
2021-03-26 12:30:00,18.48,18.5,18.46,18.46,530449.0,16.5228,16.5407,16.505,16.505,530449.0
2021-03-26 13:00:00,18.47,18.54,18.45,18.52,382578.0,16.5139,16.5765,16.496,16.5586,382578.0
2021-03-26 13:30:00,18.52,18.53,18.35,18.39,829668.0,16.5586,16.5676,16.4066,16.4424,829668.0
2021-03-26 14:00:00,18.38,18.39,18.3,18.34,714839.0,16.4334,16.4424,16.3619,16.3977,714839.0
2021-03-26 14:30:00,18.34,18.41,18.33,18.41,838593.0,16.3977,16.4603,16.3887,16.4603,838593.0
2021-03-26 15:00:00,18.41,18.56,18.38,18.55,1496948.0,16.4603,16.5944,16.4334,16.5854,1496948.0
2021-03-26 15:30:00,18.56,18.72,18.55,18.72,3251707.0,16.5944,16.7374,16.5854,16.7374,3251707.0
2021-03-29 09:30:00,18.7,18.74,18.6,18.67,627220.0,16.7195,16.7553,16.6301,16.6927,627220.0
2021-03-29 10:00:00,18.67,18.67,18.46,18.46,418683.0,16.6927,16.6927,16.505,16.505,418683.0
2021-03-29 10:30:00,18.46,18.52,18.45,18.47,433973.0,16.505,16.5586,16.496,16.5139,433973.0
2021-03-29 11:00:00,18.46,18.49,18.43,18.46,277902.0,16.505,16.5318,16.4781,16.505,277902.0
2021-03-29 11:30:00,18.46,18.49,18.43,18.45,565048.0,16.505,16.5318,16.4781,16.496,565048.0
2021-03-29 12:00:00,18.45,18.46,18.36,18.41,390865.0,16.496,16.505,16.4156,16.4603,390865.0
2021-03-29 12:30:00,18.41,18.49,18.4,18.48,259343.0,16.4603,16.5318,16.4513,16.5228,259343.0
2021-03-29 13:00:00,18.48,18.51,18.47,18.48,283942.0,16.5228,16.5497,16.5139,16.5228,283942.0
2021-03-29 13:30:00,18.47,18.51,18.46,18.46,237649.0,16.5139,16.5497,16.505,16.505,237649.0
2021-03-29 14:00:00,18.47,18.48,18.4,18.41,348152.0,16.5139,16.5228,16.4513,16.4603,348152.0
2021-03-29 14:30:00,18.41,18.44,18.37,18.39,855722.0,16.4603,16.4871,16.4245,16.4424,855722.0
2021-03-29 15:00:00,18.39,18.42,18.38,18.4,646043.0,16.4424,16.4692,16.4334,16.4513,646043.0
2021-03-29 15:30:00,18.41,18.49,18.4,18.43,960879.0,16.4603,16.5318,16.4513,16.4781,960879.0
2021-03-30 09:30:00,18.85,18.91,18.79,18.82,1091188.0,16.8537,16.9073,16.8,16.8268,1091188.0
2021-03-30 10:00:00,18.82,18.83,18.75,18.79,681586.0,16.8268,16.8358,16.7643,16.8,681586.0
2021-03-30 10:30:00,18.79,18.8,18.74,18.78,741126.0,16.8,16.809,16.7553,16.7911,741126.0
2021-03-30 11:00:00,18.78,18.81,18.76,18.78,539171.0,16.7911,16.8179,16.7732,16.7911,539171.0
2021-03-30 11:30:00,18.78,18.81,18.75,18.76,327938.0,16.7911,16.8179,16.7643,16.7732,327938.0
2021-03-30 12:00:00,18.77,18.82,18.76,18.82,323463.0,16.7821,16.8268,16.7732,16.8268,323463.0
2021-03-30 12:30:00,18.81,18.85,18.8,18.82,316520.0,16.8179,16.8537,16.809,16.8268,316520.0
2021-03-30 13:00:00,18.82,18.83,18.77,18.81,270032.0,16.8268,16.8358,16.7821,16.8179,270032.0
2021-03-30 13:30:00,18.81,18.82,18.78,18.82,383200.0,16.8179,16.8268,16.7911,16.8268,383200.0
2021-03-30 14:00:00,18.82,18.85,18.79,18.82,537333.0,16.8268,16.8537,16.8,16.8268,537333.0
2021-03-30 14:30:00,18.82,18.86,18.81,18.84,594606.0,16.8268,16.8626,16.8179,16.8447,594606.0
2021-03-30 15:00:00,18.84,18.86,18.82,18.86,529063.0,16.8447,16.8626,16.8268,16.8626,529063.0
2021-03-30 15:30:00,18.86,18.86,18.77,18.8,1057740.0,16.8626,16.8626,16.7821,16.809,1057740.0
2021-03-31 09:30:00,18.75,18.77,18.66,18.74,726247.0,16.7643,16.7821,16.6838,16.7553,726247.0
2021-03-31 10:00:00,18.75,18.76,18.69,18.72,658406.0,16.7643,16.7732,16.7106,16.7374,658406.0
2021-03-31 10:30:00,18.72,18.73,18.66,18.68,304429.0,16.7374,16.7464,16.6838,16.7017,304429.0
2021-03-31 11:00:00,18.68,18.74,18.67,18.73,279154.0,16.7017,16.7553,16.6927,16.7464,279154.0
2021-03-31 11:30:00,18.73,18.74,18.71,18.73,197788.0,16.7464,16.7553,16.7285,16.7464,197788.0
2021-03-31 12:00:00,18.73,18.8,18.72,18.79,526292.0,16.7464,16.809,16.7374,16.8,526292.0
2021-03-31 12:30:00,18.79,18.79,18.71,18.74,737589.0,16.8,16.8,16.7285,16.7553,737589.0
2021-03-31 13:00:00,18.74,18.75,18.72,18.74,223720.0,16.7553,16.7643,16.7374,16.7553,223720.0
2021-03-31 13:30:00,18.74,18.75,18.71,18.71,245795.0,16.7553,16.7643,16.7285,16.7285,245795.0
2021-03-31 14:00:00,18.71,18.74,18.68,18.74,347132.0,16.7285,16.7553,16.7017,16.7553,347132.0
2021-03-31 14:30:00,18.73,18.81,18.73,18.8,292413.0,16.7464,16.8179,16.7464,16.809,292413.0
2021-03-31 15:00:00,18.8,18.83,18.79,18.79,510280.0,16.809,16.8358,16.8,16.8,510280.0
2021-03-31 15:30:00,18.79,18.79,18.7,18.71,1962569.0,16.8,16.8,16.7195,16.7285,1962569.0
2021-04-01 09:30:00,18.92,19.04,18.88,19.0,568699.0,16.9162,17.0235,16.8805,16.9878,568699.0
2021-04-01 10:00:00,18.99,19.01,18.97,18.97,270040.0,16.9788,16.9967,16.961,16.961,270040.0
2021-04-01 10:30:00,18.98,18.98,18.9,18.94,289677.0,16.9699,16.9699,16.8984,16.9341,289677.0
2021-04-01 11:00:00,18.94,18.96,18.89,18.91,196561.0,16.9341,16.952,16.8894,16.9073,196561.0
2021-04-01 11:30:00,18.91,18.93,18.87,18.92,396038.0,16.9073,16.9252,16.8715,16.9162,396038.0
2021-04-01 12:00:00,18.92,18.95,18.9,18.91,132080.0,16.9162,16.9431,16.8984,16.9073,132080.0
2021-04-01 12:30:00,18.91,18.94,18.89,18.89,279516.0,16.9073,16.9341,16.8894,16.8894,279516.0
2021-04-01 13:00:00,18.89,18.94,18.89,18.92,378169.0,16.8894,16.9341,16.8894,16.9162,378169.0
2021-04-01 13:30:00,18.91,18.97,18.91,18.94,165218.0,16.9073,16.961,16.9073,16.9341,165218.0
2021-04-01 14:00:00,18.95,18.96,18.92,18.94,125592.0,16.9431,16.952,16.9162,16.9341,125592.0
2021-04-01 14:30:00,18.94,18.96,18.94,18.95,88332.0,16.9341,16.952,16.9341,16.9431,88332.0
2021-04-01 15:00:00,18.95,18.96,18.93,18.95,159993.0,16.9431,16.952,16.9252,16.9431,159993.0
2021-04-01 15:30:00,18.96,19.01,18.95,19.0,467187.0,16.952,16.9967,16.9431,16.9878,467187.0
2021-04-05 09:30:00,19.26,19.29,19.15,19.17,437345.0,17.2202,17.2471,17.1219,17.1398,437345.0
2021-04-05 10:00:00,19.18,19.19,19.15,19.18,166706.0,17.1487,17.1577,17.1219,17.1487,166706.0
2021-04-05 10:30:00,19.18,19.23,19.17,19.18,181328.0,17.1487,17.1934,17.1398,17.1487,181328.0
2021-04-05 11:00:00,19.19,19.26,19.18,19.25,198279.0,17.1577,17.2202,17.1487,17.2113,198279.0
2021-04-05 11:30:00,19.26,19.29,19.25,19.26,99097.0,17.2202,17.2471,17.2113,17.2202,99097.0
2021-04-05 12:00:00,19.27,19.3,19.26,19.29,93886.0,17.2292,17.256,17.2202,17.2471,93886.0
2021-04-05 12:30:00,19.29,19.3,19.27,19.29,64028.0,17.2471,17.256,17.2292,17.2471,64028.0
2021-04-05 13:00:00,19.29,19.3,19.28,19.3,114263.0,17.2471,17.256,17.2381,17.256,114263.0
2021-04-05 13:30:00,19.29,19.33,19.29,19.32,63636.0,17.2471,17.2828,17.2471,17.2739,63636.0
2021-04-05 14:00:00,19.33,19.35,19.31,19.35,130320.0,17.2828,17.3007,17.2649,17.3007,130320.0
2021-04-05 14:30:00,19.35,19.37,19.34,19.35,312353.0,17.3007,17.3186,17.2918,17.3007,312353.0
2021-04-05 15:00:00,19.35,19.35,19.32,19.35,213422.0,17.3007,17.3007,17.2739,17.3007,213422.0
2021-04-05 15:30:00,19.34,19.39,19.34,19.37,1048716.0,17.2918,17.3365,17.2918,17.3186,1048716.0
2021-04-06 09:30:00,19.33,19.38,19.31,19.37,427558.0,17.2828,17.3275,17.2649,17.3186,427558.0
2021-04-06 10:00:00,19.37,19.38,19.34,19.36,192488.0,17.3186,17.3275,17.2918,17.3097,192488.0
2021-04-06 10:30:00,19.36,19.36,19.31,19.34,248975.0,17.3097,17.3097,17.2649,17.2918,248975.0
2021-04-06 11:00:00,19.34,19.36,19.31,19.33,312039.0,17.2918,17.3097,17.2649,17.2828,312039.0
2021-04-06 11:30:00,19.33,19.38,19.32,19.35,290265.0,17.2828,17.3275,17.2739,17.3007,290265.0
2021-04-06 12:00:00,19.35,19.38,19.33,19.37,219814.0,17.3007,17.3275,17.2828,17.3186,219814.0
2021-04-06 12:30:00,19.36,19.4,19.36,19.4,220983.0,17.3097,17.3454,17.3097,17.3454,220983.0
2021-04-06 13:00:00,19.4,19.41,19.36,19.38,262034.0,17.3454,17.3544,17.3097,17.3275,262034.0
2021-04-06 13:30:00,19.38,19.41,19.36,19.37,241343.0,17.3275,17.3544,17.3097,17.3186,241343.0
2021-04-06 14:00:00,19.37,19.4,19.37,19.39,332011.0,17.3186,17.3454,17.3186,17.3365,332011.0
2021-04-06 14:30:00,19.4,19.4,19.35,19.38,194371.0,17.3454,17.3454,17.3007,17.3275,194371.0
2021-04-06 15:00:00,19.39,19.39,19.34,19.37,362536.0,17.3365,17.3365,17.2918,17.3186,362536.0
2021-04-06 15:30:00,19.37,19.38,19.34,19.34,788387.0,17.3186,17.3275,17.2918,17.2918,788387.0
2021-04-07 09:30:00,19.33,19.33,19.2,19.22,1195492.0,17.2828,17.2828,17.1666,17.1845,1195492.0
2021-04-07 10:00:00,19.21,19.26,19.18,19.25,316954.0,17.1755,17.2202,17.1487,17.2113,316954.0
2021-04-07 10:30:00,19.25,19.28,19.24,19.26,357512.0,17.2113,17.2381,17.2024,17.2202,357512.0
2021-04-07 11:00:00,19.25,19.27,19.21,19.22,233907.0,17.2113,17.2292,17.1755,17.1845,233907.0
2021-04-07 11:30:00,19.23,19.23,19.19,19.21,266523.0,17.1934,17.1934,17.1577,17.1755,266523.0
2021-04-07 12:00:00,19.2,19.23,19.2,19.21,160459.0,17.1666,17.1934,17.1666,17.1755,160459.0
2021-04-07 12:30:00,19.21,19.23,19.2,19.2,135560.0,17.1755,17.1934,17.1666,17.1666,135560.0
2021-04-07 13:00:00,19.21,19.23,19.19,19.21,136977.0,17.1755,17.1934,17.1577,17.1755,136977.0
2021-04-07 13:30:00,19.2,19.24,19.2,19.24,120116.0,17.1666,17.2024,17.1666,17.2024,120116.0
2021-04-07 14:00:00,19.24,19.26,19.21,19.23,200885.0,17.2024,17.2202,17.1755,17.1934,200885.0
2021-04-07 14:30:00,19.23,19.24,19.2,19.21,173591.0,17.1934,17.2024,17.1666,17.1755,173591.0
2021-04-07 15:00:00,19.21,19.22,19.16,19.17,304871.0,17.1755,17.1845,17.1308,17.1398,304871.0
2021-04-07 15:30:00,19.18,19.21,19.16,19.21,670605.0,17.1487,17.1755,17.1308,17.1755,670605.0
2021-04-08 09:30:00,19.38,19.4,19.3,19.37,569379.0,17.3275,17.3454,17.256,17.3186,569379.0
2021-04-08 10:00:00,19.37,19.37,19.25,19.28,396754.0,17.3186,17.3186,17.2113,17.2381,396754.0
2021-04-08 10:30:00,19.28,19.3,19.24,19.26,358029.0,17.2381,17.256,17.2024,17.2202,358029.0
2021-04-08 11:00:00,19.26,19.27,19.21,19.25,204850.0,17.2202,17.2292,17.1755,17.2113,204850.0
2021-04-08 11:30:00,19.26,19.31,19.24,19.29,327915.0,17.2202,17.2649,17.2024,17.2471,327915.0
2021-04-08 12:00:00,19.29,19.33,19.28,19.32,134549.0,17.2471,17.2828,17.2381,17.2739,134549.0
2021-04-08 12:30:00,19.32,19.34,19.3,19.31,221716.0,17.2739,17.2918,17.256,17.2649,221716.0
2021-04-08 13:00:00,19.32,19.32,19.28,19.3,161427.0,17.2739,17.2739,17.2381,17.256,161427.0
2021-04-08 13:30:00,19.3,19.31,19.28,19.28,172497.0,17.256,17.2649,17.2381,17.2381,172497.0
2021-04-08 14:00:00,19.28,19.31,19.27,19.31,175914.0,17.2381,17.2649,17.2292,17.2649,175914.0
2021-04-08 14:30:00,19.3,19.31,19.29,19.3,102631.0,17.256,17.2649,17.2471,17.256,102631.0
2021-04-08 15:00:00,19.29,19.31,19.29,19.3,169094.0,17.2471,17.2649,17.2471,17.256,169094.0
2021-04-08 15:30:00,19.29,19.33,19.29,19.32,435331.0,17.2471,17.2828,17.2471,17.2739,435331.0
2021-04-09 09:30:00,19.35,19.49,19.34,19.46,742333.0,17.3007,17.4259,17.2918,17.3991,742333.0
2021-04-09 10:00:00,19.46,19.54,19.46,19.52,954228.0,17.3991,17.4706,17.3991,17.4527,954228.0
2021-04-09 10:30:00,19.51,19.54,19.47,19.52,498557.0,17.4438,17.4706,17.408,17.4527,498557.0
2021-04-09 11:00:00,19.51,19.54,19.49,19.54,237022.0,17.4438,17.4706,17.4259,17.4706,237022.0
2021-04-09 11:30:00,19.54,19.55,19.5,19.55,264749.0,17.4706,17.4795,17.4348,17.4795,264749.0
2021-04-09 12:00:00,19.55,19.55,19.51,19.52,180469.0,17.4795,17.4795,17.4438,17.4527,180469.0
2021-04-09 12:30:00,19.52,19.53,19.48,19.48,218935.0,17.4527,17.4616,17.4169,17.4169,218935.0
2021-04-09 13:00:00,19.48,19.51,19.46,19.51,80799.0,17.4169,17.4438,17.3991,17.4438,80799.0
2021-04-09 13:30:00,19.51,19.52,19.5,19.52,127713.0,17.4438,17.4527,17.4348,17.4527,127713.0
2021-04-09 14:00:00,19.52,19.55,19.51,19.51,250784.0,17.4527,17.4795,17.4438,17.4438,250784.0
2021-04-09 14:30:00,19.51,19.52,19.49,19.51,121249.0,17.4438,17.4527,17.4259,17.4438,121249.0
2021-04-09 15:00:00,19.51,19.54,19.48,19.53,236601.0,17.4438,17.4706,17.4169,17.4616,236601.0
2021-04-09 15:30:00,19.53,19.56,19.52,19.54,964552.0,17.4616,17.4885,17.4527,17.4706,964552.0
2021-04-12 09:30:00,19.13,19.22,19.04,19.05,861147.0,17.104,17.1845,17.0235,17.0325,861147.0
2021-04-12 10:00:00,19.05,19.1,19.0,19.03,543247.0,17.0325,17.0772,16.9878,17.0146,543247.0
2021-04-12 10:30:00,19.03,19.06,19.0,19.05,345347.0,17.0146,17.0414,16.9878,17.0325,345347.0
2021-04-12 11:00:00,19.05,19.09,19.04,19.05,250206.0,17.0325,17.0682,17.0235,17.0325,250206.0
2021-04-12 11:30:00,19.05,19.07,19.02,19.07,259264.0,17.0325,17.0504,17.0057,17.0504,259264.0
2021-04-12 12:00:00,19.07,19.08,19.04,19.05,252060.0,17.0504,17.0593,17.0235,17.0325,252060.0
2021-04-12 12:30:00,19.05,19.09,19.03,19.09,524175.0,17.0325,17.0682,17.0146,17.0682,524175.0
2021-04-12 13:00:00,19.09,19.11,19.07,19.09,320619.0,17.0682,17.0861,17.0504,17.0682,320619.0
2021-04-12 13:30:00,19.09,19.09,19.02,19.02,352951.0,17.0682,17.0682,17.0057,17.0057,352951.0
2021-04-12 14:00:00,19.03,19.06,19.0,19.05,835353.0,17.0146,17.0414,16.9878,17.0325,835353.0
2021-04-12 14:30:00,19.05,19.1,19.05,19.09,482881.0,17.0325,17.0772,17.0325,17.0682,482881.0
2021-04-12 15:00:00,19.08,19.09,19.03,19.08,316668.0,17.0593,17.0682,17.0146,17.0593,316668.0
2021-04-12 15:30:00,19.07,19.14,19.06,19.14,1639544.0,17.0504,17.113,17.0414,17.113,1639544.0
2021-04-13 09:30:00,18.78,18.89,18.66,18.87,1616940.0,16.7911,16.8894,16.6838,16.8715,1616940.0
2021-04-13 10:00:00,18.87,18.87,18.68,18.73,1114109.0,16.8715,16.8715,16.7017,16.7464,1114109.0
2021-04-13 10:30:00,18.73,18.75,18.65,18.67,715633.0,16.7464,16.7643,16.6748,16.6927,715633.0
2021-04-13 11:00:00,18.68,18.7,18.62,18.62,694955.0,16.7017,16.7195,16.648,16.648,694955.0
2021-04-13 11:30:00,18.63,18.63,18.55,18.56,501865.0,16.657,16.657,16.5854,16.5944,501865.0
2021-04-13 12:00:00,18.56,18.62,18.56,18.6,381253.0,16.5944,16.648,16.5944,16.6301,381253.0
2021-04-13 12:30:00,18.61,18.62,18.57,18.57,288852.0,16.6391,16.648,16.6033,16.6033,288852.0
2021-04-13 13:00:00,18.57,18.58,18.54,18.55,438038.0,16.6033,16.6123,16.5765,16.5854,438038.0
2021-04-13 13:30:00,18.55,18.57,18.51,18.53,427989.0,16.5854,16.6033,16.5497,16.5676,427989.0
2021-04-13 14:00:00,18.53,18.54,18.51,18.53,223359.0,16.5676,16.5765,16.5497,16.5676,223359.0
2021-04-13 14:30:00,18.53,18.55,18.52,18.55,306647.0,16.5676,16.5854,16.5586,16.5854,306647.0
2021-04-13 15:00:00,18.55,18.6,18.5,18.51,786271.0,16.5854,16.6301,16.5407,16.5497,786271.0
2021-04-13 15:30:00,18.51,18.54,18.4,18.42,2514916.0,16.5497,16.5765,16.4513,16.4692,2514916.0
2021-04-14 09:30:00,17.5,17.88,17.24,17.58,2809921.0,15.6466,15.9864,15.4142,15.7182,2809921.0
2021-04-14 10:00:00,17.58,17.69,17.47,17.5,1725061.0,15.7182,15.8165,15.6198,15.6466,1725061.0
2021-04-14 10:30:00,17.51,17.55,17.41,17.44,963770.0,15.6556,15.6913,15.5662,15.593,963770.0
2021-04-14 11:00:00,17.44,17.45,17.38,17.41,1015337.0,15.593,15.6019,15.5393,15.5662,1015337.0
2021-04-14 11:30:00,17.41,17.45,17.32,17.34,683325.0,15.5662,15.6019,15.4857,15.5036,683325.0
2021-04-14 12:00:00,17.34,17.41,17.32,17.36,617689.0,15.5036,15.5662,15.4857,15.5215,617689.0
2021-04-14 12:30:00,17.36,17.42,17.34,17.41,359551.0,15.5215,15.5751,15.5036,15.5662,359551.0
2021-04-14 13:00:00,17.41,17.46,17.4,17.43,460768.0,15.5662,15.6109,15.5572,15.5841,460768.0
2021-04-14 13:30:00,17.43,17.44,17.39,17.39,350090.0,15.5841,15.593,15.5483,15.5483,350090.0
2021-04-14 14:00:00,17.39,17.41,17.34,17.37,564137.0,15.5483,15.5662,15.5036,15.5304,564137.0
2021-04-14 14:30:00,17.37,17.4,17.31,17.32,731359.0,15.5304,15.5572,15.4768,15.4857,731359.0
2021-04-14 15:00:00,17.31,17.37,17.27,17.36,1118760.0,15.4768,15.5304,15.441,15.5215,1118760.0
2021-04-14 15:30:00,17.36,17.39,17.3,17.31,2113108.0,15.5215,15.5483,15.4678,15.4768,2113108.0
2021-04-15 09:30:00,18.02,18.13,17.9,17.94,2382221.0,16.1116,16.2099,16.0043,16.04,2382221.0
2021-04-15 10:00:00,17.95,18.0,17.9,17.98,1184638.0,16.049,16.0937,16.0043,16.0758,1184638.0
2021-04-15 10:30:00,17.98,17.98,17.91,17.93,723744.0,16.0758,16.0758,16.0132,16.0311,723744.0
2021-04-15 11:00:00,17.93,17.95,17.91,17.92,694107.0,16.0311,16.049,16.0132,16.0222,694107.0
2021-04-15 11:30:00,17.93,17.95,17.91,17.93,466439.0,16.0311,16.049,16.0132,16.0311,466439.0
2021-04-15 12:00:00,17.93,18.02,17.91,17.98,1076990.0,16.0311,16.1116,16.0132,16.0758,1076990.0
2021-04-15 12:30:00,17.99,17.99,17.93,17.93,542364.0,16.0847,16.0847,16.0311,16.0311,542364.0
2021-04-15 13:00:00,17.94,17.94,17.89,17.91,848082.0,16.04,16.04,15.9953,16.0132,848082.0
2021-04-15 13:30:00,17.91,17.94,17.87,17.91,746151.0,16.0132,16.04,15.9775,16.0132,746151.0
2021-04-15 14:00:00,17.91,17.96,17.89,17.96,587902.0,16.0132,16.0579,15.9953,16.0579,587902.0
2021-04-15 14:30:00,17.96,17.97,17.93,17.96,303737.0,16.0579,16.0669,16.0311,16.0579,303737.0
2021-04-15 15:00:00,17.96,17.99,17.95,17.98,358669.0,16.0579,16.0847,16.049,16.0758,358669.0
2021-04-15 15:30:00,17.99,18.02,17.95,18.0,1456654.0,16.0847,16.1116,16.049,16.0937,1456654.0
2021-04-16 09:30:00,18.17,18.55,18.05,18.08,2510920.0,16.2457,16.5854,16.1384,16.1652,2510920.0
2021-04-16 10:00:00,18.07,18.17,18.05,18.09,634271.0,16.1563,16.2457,16.1384,16.1742,634271.0
2021-04-16 10:30:00,18.09,18.12,18.04,18.1,716840.0,16.1742,16.201,16.1294,16.1831,716840.0
2021-04-16 11:00:00,18.1,18.14,18.05,18.13,1069985.0,16.1831,16.2189,16.1384,16.2099,1069985.0
2021-04-16 11:30:00,18.13,18.16,18.12,18.15,283491.0,16.2099,16.2367,16.201,16.2278,283491.0
2021-04-16 12:00:00,18.16,18.2,18.14,18.16,584465.0,16.2367,16.2725,16.2189,16.2367,584465.0
2021-04-16 12:30:00,18.15,18.17,18.11,18.12,277933.0,16.2278,16.2457,16.192,16.201,277933.0
2021-04-16 13:00:00,18.12,18.12,18.06,18.08,397536.0,16.201,16.201,16.1473,16.1652,397536.0
2021-04-16 13:30:00,18.09,18.16,18.08,18.16,1204165.0,16.1742,16.2367,16.1652,16.2367,1204165.0
2021-04-16 14:00:00,18.16,18.22,18.13,18.21,453520.0,16.2367,16.2904,16.2099,16.2814,453520.0
2021-04-16 14:30:00,18.21,18.27,18.19,18.27,782104.0,16.2814,16.3351,16.2636,16.3351,782104.0
2021-04-16 15:00:00,18.27,18.34,18.26,18.29,3018772.0,16.3351,16.3977,16.3261,16.353,3018772.0
2021-04-16 15:30:00,18.29,18.29,18.17,18.18,1345210.0,16.353,16.353,16.2457,16.2546,1345210.0
2021-04-19 09:30:00,18.15,18.23,18.08,18.22,400958.0,16.2278,16.2993,16.1652,16.2904,400958.0
2021-04-19 10:00:00,18.22,18.23,18.11,18.14,361571.0,16.2904,16.2993,16.192,16.2189,361571.0
2021-04-19 10:30:00,18.14,18.2,18.14,18.17,314144.0,16.2189,16.2725,16.2189,16.2457,314144.0
2021-04-19 11:00:00,18.18,18.18,18.12,18.14,254284.0,16.2546,16.2546,16.201,16.2189,254284.0
2021-04-19 11:30:00,18.14,18.14,18.05,18.1,305669.0,16.2189,16.2189,16.1384,16.1831,305669.0
2021-04-19 12:00:00,18.09,18.13,18.08,18.12,384173.0,16.1742,16.2099,16.1652,16.201,384173.0
2021-04-19 12:30:00,18.13,18.13,18.08,18.13,181880.0,16.2099,16.2099,16.1652,16.2099,181880.0
2021-04-19 13:00:00,18.13,18.22,18.12,18.2,279872.0,16.2099,16.2904,16.201,16.2725,279872.0
2021-04-19 13:30:00,18.2,18.25,18.2,18.25,321212.0,16.2725,16.3172,16.2725,16.3172,321212.0
2021-04-19 14:00:00,18.25,18.29,18.23,18.27,522209.0,16.3172,16.353,16.2993,16.3351,522209.0
2021-04-19 14:30:00,18.27,18.27,18.22,18.26,230655.0,16.3351,16.3351,16.2904,16.3261,230655.0
2021-04-19 15:00:00,18.26,18.27,18.23,18.24,352223.0,16.3261,16.3351,16.2993,16.3083,352223.0
2021-04-19 15:30:00,18.24,18.27,18.22,18.27,1095265.0,16.3083,16.3351,16.2904,16.3351,1095265.0
2021-04-20 09:30:00,18.07,18.08,17.9,17.99,931956.0,16.1563,16.1652,16.0043,16.0847,931956.0
2021-04-20 10:00:00,17.98,18.04,17.95,18.03,547123.0,16.0758,16.1294,16.049,16.1205,547123.0
2021-04-20 10:30:00,18.03,18.04,17.95,17.98,544530.0,16.1205,16.1294,16.049,16.0758,544530.0
2021-04-20 11:00:00,17.98,17.99,17.94,17.96,306517.0,16.0758,16.0847,16.04,16.0579,306517.0
2021-04-20 11:30:00,17.97,18.05,17.93,18.04,351656.0,16.0669,16.1384,16.0311,16.1294,351656.0
2021-04-20 12:00:00,18.04,18.08,18.02,18.07,335898.0,16.1294,16.1652,16.1116,16.1563,335898.0
2021-04-20 12:30:00,18.06,18.08,18.04,18.07,256440.0,16.1473,16.1652,16.1294,16.1563,256440.0
2021-04-20 13:00:00,18.06,18.09,18.05,18.08,419446.0,16.1473,16.1742,16.1384,16.1652,419446.0
2021-04-20 13:30:00,18.08,18.12,18.07,18.11,265169.0,16.1652,16.201,16.1563,16.192,265169.0
2021-04-20 14:00:00,18.11,18.11,18.03,18.05,328501.0,16.192,16.192,16.1205,16.1384,328501.0
2021-04-20 14:30:00,18.05,18.08,18.0,18.0,663900.0,16.1384,16.1652,16.0937,16.0937,663900.0
2021-04-20 15:00:00,18.01,18.03,17.99,18.03,375257.0,16.1026,16.1205,16.0847,16.1205,375257.0
2021-04-20 15:30:00,18.03,18.06,18.01,18.03,1127710.0,16.1205,16.1473,16.1026,16.1205,1127710.0
2021-04-21 09:30:00,17.98,18.09,17.91,18.09,844995.0,16.0758,16.1742,16.0132,16.1742,844995.0
2021-04-21 10:00:00,18.08,18.16,18.07,18.15,772906.0,16.1652,16.2367,16.1563,16.2278,772906.0
2021-04-21 10:30:00,18.16,18.16,18.1,18.11,343698.0,16.2367,16.2367,16.1831,16.192,343698.0
2021-04-21 11:00:00,18.11,18.15,18.1,18.14,352089.0,16.192,16.2278,16.1831,16.2189,352089.0
2021-04-21 11:30:00,18.14,18.19,18.13,18.19,497404.0,16.2189,16.2636,16.2099,16.2636,497404.0
2021-04-21 12:00:00,18.18,18.2,18.15,18.15,245167.0,16.2546,16.2725,16.2278,16.2278,245167.0
2021-04-21 12:30:00,18.16,18.17,18.12,18.13,278264.0,16.2367,16.2457,16.201,16.2099,278264.0
2021-04-21 13:00:00,18.13,18.13,18.11,18.11,207030.0,16.2099,16.2099,16.192,16.192,207030.0
2021-04-21 13:30:00,18.11,18.12,18.09,18.11,243667.0,16.192,16.201,16.1742,16.192,243667.0
2021-04-21 14:00:00,18.1,18.12,18.09,18.12,197905.0,16.1831,16.201,16.1742,16.201,197905.0
2021-04-21 14:30:00,18.11,18.12,18.09,18.11,192307.0,16.192,16.201,16.1742,16.192,192307.0
2021-04-21 15:00:00,18.1,18.13,18.1,18.13,269815.0,16.1831,16.2099,16.1831,16.2099,269815.0
2021-04-21 15:30:00,18.13,18.14,18.05,18.1,2061452.0,16.2099,16.2189,16.1384,16.1831,2061452.0
2021-04-22 09:30:00,18.04,18.06,17.9,17.94,1409798.0,16.1294,16.1473,16.0043,16.04,1409798.0
2021-04-22 10:00:00,17.94,17.95,17.88,17.94,1144977.0,16.04,16.049,15.9864,16.04,1144977.0
2021-04-22 10:30:00,17.95,17.96,17.9,17.91,539769.0,16.049,16.0579,16.0043,16.0132,539769.0
2021-04-22 11:00:00,17.92,17.93,17.87,17.87,370430.0,16.0222,16.0311,15.9775,15.9775,370430.0
2021-04-22 11:30:00,17.87,17.9,17.86,17.89,363043.0,15.9775,16.0043,15.9685,15.9953,363043.0
2021-04-22 12:00:00,17.89,17.98,17.89,17.97,340808.0,15.9953,16.0758,15.9953,16.0669,340808.0
2021-04-22 12:30:00,17.98,18.01,17.97,18.01,303325.0,16.0758,16.1026,16.0669,16.1026,303325.0
2021-04-22 13:00:00,18.01,18.01,17.88,17.96,495036.0,16.1026,16.1026,15.9864,16.0579,495036.0
2021-04-22 13:30:00,17.96,17.97,17.81,17.84,526149.0,16.0579,16.0669,15.9238,15.9506,526149.0
2021-04-22 14:00:00,17.84,17.9,17.82,17.89,704768.0,15.9506,16.0043,15.9327,15.9953,704768.0
2021-04-22 14:30:00,17.89,17.93,17.88,17.89,574411.0,15.9953,16.0311,15.9864,15.9953,574411.0
2021-04-22 15:00:00,17.89,17.91,17.83,17.86,463430.0,15.9953,16.0132,15.9417,15.9685,463430.0
2021-04-22 15:30:00,17.86,17.88,17.83,17.85,1542158.0,15.9685,15.9864,15.9417,15.9596,1542158.0
2021-04-23 09:30:00,17.81,17.9,17.77,17.88,459283.0,15.9238,16.0043,15.888,15.9864,459283.0
2021-04-23 10:00:00,17.89,17.9,17.86,17.87,352352.0,15.9953,16.0043,15.9685,15.9775,352352.0
2021-04-23 10:30:00,17.87,17.88,17.82,17.82,346898.0,15.9775,15.9864,15.9327,15.9327,346898.0
2021-04-23 11:00:00,17.82,17.86,17.82,17.86,167640.0,15.9327,15.9685,15.9327,15.9685,167640.0
2021-04-23 11:30:00,17.85,17.86,17.83,17.84,227142.0,15.9596,15.9685,15.9417,15.9506,227142.0
2021-04-23 12:00:00,17.84,17.86,17.84,17.86,105627.0,15.9506,15.9685,15.9506,15.9685,105627.0
2021-04-23 12:30:00,17.85,17.89,17.85,17.87,187803.0,15.9596,15.9953,15.9596,15.9775,187803.0
2021-04-23 13:00:00,17.88,17.88,17.87,17.88,123721.0,15.9864,15.9864,15.9775,15.9864,123721.0
2021-04-23 13:30:00,17.88,17.88,17.86,17.87,133029.0,15.9864,15.9864,15.9685,15.9775,133029.0
2021-04-23 14:00:00,17.87,17.9,17.86,17.89,197884.0,15.9775,16.0043,15.9685,15.9953,197884.0
2021-04-23 14:30:00,17.89,17.92,17.89,17.9,270191.0,15.9953,16.0222,15.9953,16.0043,270191.0
2021-04-23 15:00:00,17.9,17.93,17.89,17.93,249552.0,16.0043,16.0311,15.9953,16.0311,249552.0
2021-04-23 15:30:00,17.93,17.96,17.88,17.88,1181035.0,16.0311,16.0579,15.9864,15.9864,1181035.0
2021-04-26 09:30:00,17.98,18.0,17.86,17.86,634270.0,16.0758,16.0937,15.9685,15.9685,634270.0
2021-04-26 10:00:00,17.87,17.87,17.83,17.86,464609.0,15.9775,15.9775,15.9417,15.9685,464609.0
2021-04-26 10:30:00,17.85,17.87,17.84,17.85,437798.0,15.9596,15.9775,15.9506,15.9596,437798.0
2021-04-26 11:00:00,17.85,17.88,17.84,17.85,276780.0,15.9596,15.9864,15.9506,15.9596,276780.0
2021-04-26 11:30:00,17.85,17.88,17.84,17.88,165714.0,15.9596,15.9864,15.9506,15.9864,165714.0
2021-04-26 12:00:00,17.88,17.89,17.86,17.88,131457.0,15.9864,15.9953,15.9685,15.9864,131457.0
2021-04-26 12:30:00,17.88,17.92,17.87,17.91,111655.0,15.9864,16.0222,15.9775,16.0132,111655.0
2021-04-26 13:00:00,17.92,17.93,17.9,17.93,230228.0,16.0222,16.0311,16.0043,16.0311,230228.0
2021-04-26 13:30:00,17.93,17.96,17.92,17.94,152577.0,16.0311,16.0579,16.0222,16.04,152577.0
2021-04-26 14:00:00,17.95,17.98,17.94,17.98,176098.0,16.049,16.0758,16.04,16.0758,176098.0
2021-04-26 14:30:00,17.98,17.98,17.95,17.97,308310.0,16.0758,16.0758,16.049,16.0669,308310.0
2021-04-26 15:00:00,17.98,17.99,17.94,17.95,369860.0,16.0758,16.0847,16.04,16.049,369860.0
2021-04-26 15:30:00,17.94,18.01,17.94,18.01,1248154.0,16.04,16.1026,16.04,16.1026,1248154.0
2021-04-27 09:30:00,18.09,18.1,18.03,18.07,466088.0,16.1742,16.1831,16.1205,16.1563,466088.0
2021-04-27 10:00:00,18.06,18.06,17.95,17.96,386126.0,16.1473,16.1473,16.049,16.0579,386126.0
2021-04-27 10:30:00,17.96,17.98,17.94,17.96,370300.0,16.0579,16.0758,16.04,16.0579,370300.0
2021-04-27 11:00:00,17.96,17.97,17.93,17.93,176610.0,16.0579,16.0669,16.0311,16.0311,176610.0
2021-04-27 11:30:00,17.93,17.98,17.93,17.96,546819.0,16.0311,16.0758,16.0311,16.0579,546819.0
2021-04-27 12:00:00,17.96,18.0,17.96,17.99,377138.0,16.0579,16.0937,16.0579,16.0847,377138.0
2021-04-27 12:30:00,18.0,18.01,17.98,18.01,203380.0,16.0937,16.1026,16.0758,16.1026,203380.0
2021-04-27 13:00:00,18.01,18.04,18.0,18.04,166181.0,16.1026,16.1294,16.0937,16.1294,166181.0
2021-04-27 13:30:00,18.04,18.07,18.03,18.05,194458.0,16.1294,16.1563,16.1205,16.1384,194458.0
2021-04-27 14:00:00,18.06,18.07,18.05,18.05,158458.0,16.1473,16.1563,16.1384,16.1384,158458.0
2021-04-27 14:30:00,18.05,18.06,18.03,18.03,197107.0,16.1384,16.1473,16.1205,16.1205,197107.0
2021-04-27 15:00:00,18.03,18.07,18.01,18.05,376500.0,16.1205,16.1563,16.1026,16.1384,376500.0
2021-04-27 15:30:00,18.05,18.12,18.04,18.11,952839.0,16.1384,16.201,16.1294,16.192,952839.0
2021-04-28 09:30:00,18.15,18.36,18.15,18.34,1054852.0,16.2278,16.4156,16.2278,16.3977,1054852.0
2021-04-28 10:00:00,18.34,18.36,18.27,18.28,363219.0,16.3977,16.4156,16.3351,16.344,363219.0
2021-04-28 10:30:00,18.28,18.32,18.28,18.32,266851.0,16.344,16.3798,16.344,16.3798,266851.0
2021-04-28 11:00:00,18.32,18.35,18.29,18.3,325131.0,16.3798,16.4066,16.353,16.3619,325131.0
2021-04-28 11:30:00,18.3,18.32,18.29,18.3,236346.0,16.3619,16.3798,16.353,16.3619,236346.0
2021-04-28 12:00:00,18.3,18.33,18.29,18.32,136523.0,16.3619,16.3887,16.353,16.3798,136523.0
2021-04-28 12:30:00,18.32,18.35,18.32,18.35,131867.0,16.3798,16.4066,16.3798,16.4066,131867.0
2021-04-28 13:00:00,18.35,18.35,18.3,18.32,161685.0,16.4066,16.4066,16.3619,16.3798,161685.0
2021-04-28 13:30:00,18.32,18.33,18.29,18.3,181620.0,16.3798,16.3887,16.353,16.3619,181620.0
2021-04-28 14:00:00,18.29,18.31,18.26,18.26,265043.0,16.353,16.3709,16.3261,16.3261,265043.0
2021-04-28 14:30:00,18.27,18.31,18.24,18.29,354874.0,16.3351,16.3709,16.3083,16.353,354874.0
2021-04-28 15:00:00,18.29,18.3,18.25,18.28,435957.0,16.353,16.3619,16.3172,16.344,435957.0
2021-04-28 15:30:00,18.28,18.28,18.22,18.23,621054.0,16.344,16.344,16.2904,16.2993,621054.0
2021-04-29 09:30:00,18.4,18.4,18.3,18.33,549733.0,16.4513,16.4513,16.3619,16.3887,549733.0
2021-04-29 10:00:00,18.32,18.36,18.31,18.35,403383.0,16.3798,16.4156,16.3709,16.4066,403383.0
2021-04-29 10:30:00,18.35,18.35,18.3,18.34,658642.0,16.4066,16.4066,16.3619,16.3977,658642.0
2021-04-29 11:00:00,18.34,18.34,18.3,18.31,213595.0,16.3977,16.3977,16.3619,16.3709,213595.0
2021-04-29 11:30:00,18.3,18.33,18.29,18.32,307891.0,16.3619,16.3887,16.353,16.3798,307891.0
2021-04-29 12:00:00,18.31,18.32,18.27,18.3,342480.0,16.3709,16.3798,16.3351,16.3619,342480.0
2021-04-29 12:30:00,18.29,18.34,18.28,18.31,214345.0,16.353,16.3977,16.344,16.3709,214345.0
2021-04-29 13:00:00,18.32,18.35,18.31,18.35,122410.0,16.3798,16.4066,16.3709,16.4066,122410.0
2021-04-29 13:30:00,18.35,18.38,18.34,18.36,170164.0,16.4066,16.4334,16.3977,16.4156,170164.0
2021-04-29 14:00:00,18.36,18.39,18.35,18.39,174396.0,16.4156,16.4424,16.4066,16.4424,174396.0
2021-04-29 14:30:00,18.39,18.45,18.38,18.44,364706.0,16.4424,16.496,16.4334,16.4871,364706.0
2021-04-29 15:00:00,18.44,18.46,18.43,18.44,380409.0,16.4871,16.505,16.4781,16.4871,380409.0
2021-04-29 15:30:00,18.44,18.46,18.41,18.46,1721647.0,16.4871,16.505,16.4603,16.505,1721647.0
2021-04-30 09:30:00,18.26,18.37,18.25,18.3,420882.0,16.3261,16.4245,16.3172,16.3619,420882.0
2021-04-30 10:00:00,18.3,18.31,18.21,18.26,243973.0,16.3619,16.3709,16.2814,16.3261,243973.0
2021-04-30 10:30:00,18.25,18.26,18.2,18.21,367787.0,16.3172,16.3261,16.2725,16.2814,367787.0
2021-04-30 11:00:00,18.21,18.24,18.19,18.2,468867.0,16.2814,16.3083,16.2636,16.2725,468867.0
2021-04-30 11:30:00,18.2,18.21,18.18,18.19,456240.0,16.2725,16.2814,16.2546,16.2636,456240.0
2021-04-30 12:00:00,18.2,18.21,18.18,18.2,106186.0,16.2725,16.2814,16.2546,16.2725,106186.0
2021-04-30 12:30:00,18.19,18.2,18.15,18.18,675839.0,16.2636,16.2725,16.2278,16.2546,675839.0
2021-04-30 13:00:00,18.18,18.2,18.16,18.18,572230.0,16.2546,16.2725,16.2367,16.2546,572230.0
2021-04-30 13:30:00,18.19,18.19,18.14,18.14,228044.0,16.2636,16.2636,16.2189,16.2189,228044.0
2021-04-30 14:00:00,18.14,18.17,18.13,18.17,344815.0,16.2189,16.2457,16.2099,16.2457,344815.0
2021-04-30 14:30:00,18.16,18.17,18.14,18.15,600590.0,16.2367,16.2457,16.2189,16.2278,600590.0
2021-04-30 15:00:00,18.14,18.16,18.11,18.13,664756.0,16.2189,16.2367,16.192,16.2099,664756.0
2021-04-30 15:30:00,18.14,18.14,18.08,18.08,1325772.0,16.2189,16.2189,16.1652,16.1652,1325772.0
2021-05-03 09:30:00,18.25,18.27,18.19,18.25,623259.0,16.3172,16.3351,16.2636,16.3172,623259.0
2021-05-03 10:00:00,18.24,18.28,18.21,18.21,214113.0,16.3083,16.344,16.2814,16.2814,214113.0
2021-05-03 10:30:00,18.22,18.22,18.2,18.21,167239.0,16.2904,16.2904,16.2725,16.2814,167239.0
2021-05-03 11:00:00,18.21,18.23,18.19,18.21,286800.0,16.2814,16.2993,16.2636,16.2814,286800.0
2021-05-03 11:30:00,18.21,18.24,18.2,18.21,207509.0,16.2814,16.3083,16.2725,16.2814,207509.0
2021-05-03 12:00:00,18.21,18.23,18.2,18.21,136034.0,16.2814,16.2993,16.2725,16.2814,136034.0
2021-05-03 12:30:00,18.2,18.21,18.2,18.21,119102.0,16.2725,16.2814,16.2725,16.2814,119102.0
2021-05-03 13:00:00,18.21,18.21,18.19,18.2,151340.0,16.2814,16.2814,16.2636,16.2725,151340.0
2021-05-03 13:30:00,18.2,18.22,18.19,18.2,121709.0,16.2725,16.2904,16.2636,16.2725,121709.0
2021-05-03 14:00:00,18.2,18.21,18.19,18.2,105958.0,16.2725,16.2814,16.2636,16.2725,105958.0
2021-05-03 14:30:00,18.2,18.21,18.19,18.21,269287.0,16.2725,16.2814,16.2636,16.2814,269287.0
2021-05-03 15:00:00,18.2,18.21,18.17,18.18,182956.0,16.2725,16.2814,16.2457,16.2546,182956.0
2021-05-03 15:30:00,18.19,18.2,18.15,18.2,720671.0,16.2636,16.2725,16.2278,16.2725,720671.0
2021-05-04 09:30:00,18.0,18.02,17.95,17.98,537155.0,16.0937,16.1116,16.049,16.0758,537155.0
2021-05-04 10:00:00,17.98,18.09,17.95,18.08,505432.0,16.0758,16.1742,16.049,16.1652,505432.0
2021-05-04 10:30:00,18.09,18.09,18.0,18.01,314056.0,16.1742,16.1742,16.0937,16.1026,314056.0
2021-05-04 11:00:00,18.0,18.01,17.94,17.97,285214.0,16.0937,16.1026,16.04,16.0669,285214.0
2021-05-04 11:30:00,17.98,17.99,17.92,17.94,236668.0,16.0758,16.0847,16.0222,16.04,236668.0
2021-05-04 12:00:00,17.94,17.97,17.93,17.94,167726.0,16.04,16.0669,16.0311,16.04,167726.0
2021-05-04 12:30:00,17.94,17.97,17.92,17.97,124557.0,16.04,16.0669,16.0222,16.0669,124557.0
2021-05-04 13:00:00,17.97,18.02,17.96,18.01,184574.0,16.0669,16.1116,16.0579,16.1026,184574.0
2021-05-04 13:30:00,18.0,18.02,17.98,18.0,170476.0,16.0937,16.1116,16.0758,16.0937,170476.0
2021-05-04 14:00:00,18.0,18.04,17.99,18.03,82171.0,16.0937,16.1294,16.0847,16.1205,82171.0
2021-05-04 14:30:00,18.03,18.06,18.03,18.05,100105.0,16.1205,16.1473,16.1205,16.1384,100105.0
2021-05-04 15:00:00,18.05,18.06,18.02,18.05,87007.0,16.1384,16.1473,16.1116,16.1384,87007.0
2021-05-04 15:30:00,18.05,18.11,18.04,18.11,729044.0,16.1384,16.192,16.1294,16.192,729044.0
2021-05-05 09:30:00,18.31,18.33,18.19,18.21,391930.0,16.3709,16.3887,16.2636,16.2814,391930.0
2021-05-05 10:00:00,18.21,18.21,18.15,18.19,270139.0,16.2814,16.2814,16.2278,16.2636,270139.0
2021-05-05 10:30:00,18.19,18.27,18.18,18.26,214355.0,16.2636,16.3351,16.2546,16.3261,214355.0
2021-05-05 11:00:00,18.27,18.3,18.26,18.27,172972.0,16.3351,16.3619,16.3261,16.3351,172972.0
2021-05-05 11:30:00,18.28,18.31,18.27,18.31,227004.0,16.344,16.3709,16.3351,16.3709,227004.0
2021-05-05 12:00:00,18.3,18.32,18.3,18.3,136781.0,16.3619,16.3798,16.3619,16.3619,136781.0
2021-05-05 12:30:00,18.31,18.33,18.29,18.32,184118.0,16.3709,16.3887,16.353,16.3798,184118.0
2021-05-05 13:00:00,18.31,18.34,18.3,18.34,149303.0,16.3709,16.3977,16.3619,16.3977,149303.0
2021-05-05 13:30:00,18.34,18.34,18.31,18.32,429754.0,16.3977,16.3977,16.3709,16.3798,429754.0
2021-05-05 14:00:00,18.33,18.34,18.31,18.32,143285.0,16.3887,16.3977,16.3709,16.3798,143285.0
2021-05-05 14:30:00,18.32,18.32,18.3,18.3,141556.0,16.3798,16.3798,16.3619,16.3619,141556.0
2021-05-05 15:00:00,18.3,18.31,18.24,18.27,250652.0,16.3619,16.3709,16.3083,16.3351,250652.0
2021-05-05 15:30:00,18.27,18.29,18.26,18.29,647800.0,16.3351,16.353,16.3261,16.353,647800.0
2021-05-06 09:30:00,18.35,18.48,18.35,18.38,845144.0,16.4066,16.5228,16.4066,16.4334,845144.0
2021-05-06 10:00:00,18.38,18.4,18.32,18.35,1157502.0,16.4334,16.4513,16.3798,16.4066,1157502.0
2021-05-06 10:30:00,18.35,18.44,18.34,18.44,434620.0,16.4066,16.4871,16.3977,16.4871,434620.0
2021-05-06 11:00:00,18.44,18.5,18.42,18.5,503394.0,16.4871,16.5407,16.4692,16.5407,503394.0
2021-05-06 11:30:00,18.5,18.58,18.49,18.58,313315.0,16.5407,16.6123,16.5318,16.6123,313315.0
2021-05-06 12:00:00,18.58,18.6,18.57,18.59,376751.0,16.6123,16.6301,16.6033,16.6212,376751.0
2021-05-06 12:30:00,18.59,18.59,18.56,18.57,362752.0,16.6212,16.6212,16.5944,16.6033,362752.0
2021-05-06 13:00:00,18.58,18.59,18.56,18.59,333255.0,16.6123,16.6212,16.5944,16.6212,333255.0
2021-05-06 13:30:00,18.59,18.59,18.55,18.57,486874.0,16.6212,16.6212,16.5854,16.6033,486874.0
2021-05-06 14:00:00,18.57,18.61,18.56,18.57,974208.0,16.6033,16.6391,16.5944,16.6033,974208.0
2021-05-06 14:30:00,18.58,18.62,18.57,18.6,586219.0,16.6123,16.648,16.6033,16.6301,586219.0
2021-05-06 15:00:00,18.6,18.6,18.53,18.57,1163419.0,16.6301,16.6301,16.5676,16.6033,1163419.0
2021-05-06 15:30:00,18.57,18.61,18.53,18.6,1933006.0,16.6033,16.6391,16.5676,16.6301,1933006.0
2021-05-07 09:30:00,18.62,18.65,18.52,18.57,739554.0,16.648,16.6748,16.5586,16.6033,739554.0
2021-05-07 10:00:00,18.57,18.62,18.57,18.59,485634.0,16.6033,16.648,16.6033,16.6212,485634.0
2021-05-07 10:30:00,18.59,18.61,18.55,18.57,384904.0,16.6212,16.6391,16.5854,16.6033,384904.0
2021-05-07 11:00:00,18.57,18.58,18.51,18.52,297337.0,16.6033,16.6123,16.5497,16.5586,297337.0
2021-05-07 11:30:00,18.52,18.54,18.51,18.53,228057.0,16.5586,16.5765,16.5497,16.5676,228057.0
2021-05-07 12:00:00,18.52,18.53,18.47,18.48,208868.0,16.5586,16.5676,16.5139,16.5228,208868.0
2021-05-07 12:30:00,18.48,18.5,18.44,18.46,252490.0,16.5228,16.5407,16.4871,16.505,252490.0
2021-05-07 13:00:00,18.46,18.46,18.41,18.41,210726.0,16.505,16.505,16.4603,16.4603,210726.0
2021-05-07 13:30:00,18.41,18.43,18.41,18.41,165435.0,16.4603,16.4781,16.4603,16.4603,165435.0
2021-05-07 14:00:00,18.41,18.43,18.4,18.42,182724.0,16.4603,16.4781,16.4513,16.4692,182724.0
2021-05-07 14:30:00,18.43,18.44,18.42,18.44,144670.0,16.4781,16.4871,16.4692,16.4871,144670.0
2021-05-07 15:00:00,18.44,18.45,18.41,18.45,199094.0,16.4871,16.496,16.4603,16.496,199094.0
2021-05-07 15:30:00,18.45,18.45,18.38,18.38,1345353.0,16.496,16.496,16.4334,16.4334,1345353.0
2021-05-10 09:30:00,18.3,18.36,18.27,18.33,443964.0,16.3619,16.4156,16.3351,16.3887,443964.0
2021-05-10 10:00:00,18.33,18.36,18.31,18.32,297193.0,16.3887,16.4156,16.3709,16.3798,297193.0
2021-05-10 10:30:00,18.31,18.35,18.3,18.33,235834.0,16.3709,16.4066,16.3619,16.3887,235834.0
2021-05-10 11:00:00,18.33,18.36,18.33,18.34,186825.0,16.3887,16.4156,16.3887,16.3977,186825.0
2021-05-10 11:30:00,18.35,18.39,18.33,18.39,556831.0,16.4066,16.4424,16.3887,16.4424,556831.0
2021-05-10 12:00:00,18.39,18.43,18.38,18.39,325474.0,16.4424,16.4781,16.4334,16.4424,325474.0
2021-05-10 12:30:00,18.39,18.43,18.38,18.43,482973.0,16.4424,16.4781,16.4334,16.4781,482973.0
2021-05-10 13:00:00,18.43,18.43,18.41,18.42,400789.0,16.4781,16.4781,16.4603,16.4692,400789.0
2021-05-10 13:30:00,18.41,18.43,18.4,18.43,735052.0,16.4603,16.4781,16.4513,16.4781,735052.0
2021-05-10 14:00:00,18.43,18.44,18.34,18.36,875818.0,16.4781,16.4871,16.3977,16.4156,875818.0
2021-05-10 14:30:00,18.36,18.41,18.34,18.41,938666.0,16.4156,16.4603,16.3977,16.4603,938666.0
2021-05-10 15:00:00,18.41,18.42,18.38,18.4,487506.0,16.4603,16.4692,16.4334,16.4513,487506.0
2021-05-10 15:30:00,18.4,18.43,18.35,18.36,2068200.0,16.4513,16.4781,16.4066,16.4156,2068200.0
2021-05-11 09:30:00,18.13,18.2,18.07,18.2,358683.0,16.2099,16.2725,16.1563,16.2725,358683.0
2021-05-11 10:00:00,18.2,18.21,18.07,18.08,189259.0,16.2725,16.2814,16.1563,16.1652,189259.0
2021-05-11 10:30:00,18.07,18.13,18.02,18.12,371981.0,16.1563,16.2099,16.1116,16.201,371981.0
2021-05-11 11:00:00,18.12,18.15,18.05,18.14,323585.0,16.201,16.2278,16.1384,16.2189,323585.0
2021-05-11 11:30:00,18.14,18.15,18.1,18.1,185573.0,16.2189,16.2278,16.1831,16.1831,185573.0
2021-05-11 12:00:00,18.1,18.11,18.06,18.08,150205.0,16.1831,16.192,16.1473,16.1652,150205.0
2021-05-11 12:30:00,18.08,18.1,18.05,18.08,154886.0,16.1652,16.1831,16.1384,16.1652,154886.0
2021-05-11 13:00:00,18.08,18.14,18.07,18.14,108696.0,16.1652,16.2189,16.1563,16.2189,108696.0
2021-05-11 13:30:00,18.13,18.15,18.1,18.14,219919.0,16.2099,16.2278,16.1831,16.2189,219919.0
2021-05-11 14:00:00,18.14,18.19,18.11,18.18,246183.0,16.2189,16.2636,16.192,16.2546,246183.0
2021-05-11 14:30:00,18.18,18.18,18.15,18.17,170587.0,16.2546,16.2546,16.2278,16.2457,170587.0
2021-05-11 15:00:00,18.17,18.2,18.15,18.18,138742.0,16.2457,16.2725,16.2278,16.2546,138742.0
2021-05-11 15:30:00,18.18,18.19,18.14,18.19,651253.0,16.2546,16.2636,16.2189,16.2636,651253.0
2021-05-12 09:30:00,18.05,18.16,18.02,18.09,470121.0,16.1384,16.2367,16.1116,16.1742,470121.0
2021-05-12 10:00:00,18.08,18.12,18.05,18.09,341429.0,16.1652,16.201,16.1384,16.1742,341429.0
2021-05-12 10:30:00,18.1,18.11,17.99,18.02,283157.0,16.1831,16.192,16.0847,16.1116,283157.0
2021-05-12 11:00:00,18.02,18.04,17.95,17.95,230195.0,16.1116,16.1294,16.049,16.049,230195.0
2021-05-12 11:30:00,17.96,17.96,17.9,17.9,354902.0,16.0579,16.0579,16.0043,16.0043,354902.0
2021-05-12 12:00:00,17.9,17.91,17.84,17.91,368779.0,16.0043,16.0132,15.9506,16.0132,368779.0
2021-05-12 12:30:00,17.9,17.92,17.87,17.91,218820.0,16.0043,16.0222,15.9775,16.0132,218820.0
2021-05-12 13:00:00,17.91,17.92,17.87,17.88,185543.0,16.0132,16.0222,15.9775,15.9864,185543.0
2021-05-12 13:30:00,17.88,17.9,17.85,17.86,160708.0,15.9864,16.0043,15.9596,15.9685,160708.0
2021-05-12 14:00:00,17.86,17.88,17.82,17.86,433455.0,15.9685,15.9864,15.9327,15.9685,433455.0
2021-05-12 14:30:00,17.86,17.92,17.84,17.89,282672.0,15.9685,16.0222,15.9506,15.9953,282672.0
2021-05-12 15:00:00,17.88,17.89,17.81,17.82,513708.0,15.9864,15.9953,15.9238,15.9327,513708.0
2021-05-12 15:30:00,17.82,17.87,17.81,17.83,1084120.0,15.9327,15.9775,15.9238,15.9417,1084120.0
2021-05-13 09:30:00,17.91,18.02,17.91,17.98,562885.0,16.0132,16.1116,16.0132,16.0758,562885.0
2021-05-13 10:00:00,17.99,18.06,17.98,18.05,897069.0,16.0847,16.1473,16.0758,16.1384,897069.0
2021-05-13 10:30:00,18.05,18.06,17.97,17.98,456846.0,16.1384,16.1473,16.0669,16.0758,456846.0
2021-05-13 11:00:00,17.98,17.99,17.91,17.93,293374.0,16.0758,16.0847,16.0132,16.0311,293374.0
2021-05-13 11:30:00,17.93,17.96,17.91,17.95,319350.0,16.0311,16.0579,16.0132,16.049,319350.0
2021-05-13 12:00:00,17.95,17.99,17.94,17.98,223623.0,16.049,16.0847,16.04,16.0758,223623.0
2021-05-13 12:30:00,17.99,17.99,17.89,17.89,481128.0,16.0847,16.0847,15.9953,15.9953,481128.0
2021-05-13 13:00:00,17.89,17.91,17.86,17.86,378881.0,15.9953,16.0132,15.9685,15.9685,378881.0
2021-05-13 13:30:00,17.87,17.87,17.83,17.86,408693.0,15.9775,15.9775,15.9417,15.9685,408693.0
2021-05-13 14:00:00,17.86,17.91,17.85,17.88,664324.0,15.9685,16.0132,15.9596,15.9864,664324.0
2021-05-13 14:30:00,17.87,17.92,17.87,17.89,254575.0,15.9775,16.0222,15.9775,15.9953,254575.0
2021-05-13 15:00:00,17.89,17.91,17.88,17.91,438509.0,15.9953,16.0132,15.9864,16.0132,438509.0
2021-05-13 15:30:00,17.91,17.93,17.88,17.88,496451.0,16.0132,16.0311,15.9864,15.9864,496451.0
2021-05-14 09:30:00,18.02,18.09,17.98,18.09,461613.0,16.1116,16.1742,16.0758,16.1742,461613.0
2021-05-14 10:00:00,18.09,18.1,18.05,18.07,233714.0,16.1742,16.1831,16.1384,16.1563,233714.0
2021-05-14 10:30:00,18.07,18.09,18.06,18.08,287576.0,16.1563,16.1742,16.1473,16.1652,287576.0
2021-05-14 11:00:00,18.08,18.1,18.04,18.09,207646.0,16.1652,16.1831,16.1294,16.1742,207646.0
2021-05-14 11:30:00,18.09,18.11,18.08,18.1,96324.0,16.1742,16.192,16.1652,16.1831,96324.0
2021-05-14 12:00:00,18.09,18.11,18.08,18.11,158021.0,16.1742,16.192,16.1652,16.192,158021.0
2021-05-14 12:30:00,18.11,18.13,18.1,18.13,98321.0,16.192,16.2099,16.1831,16.2099,98321.0
2021-05-14 13:00:00,18.13,18.14,18.11,18.12,63583.0,16.2099,16.2189,16.192,16.201,63583.0
2021-05-14 13:30:00,18.12,18.14,18.1,18.14,242701.0,16.201,16.2189,16.1831,16.2189,242701.0
2021-05-14 14:00:00,18.14,18.16,18.13,18.16,206340.0,16.2189,16.2367,16.2099,16.2367,206340.0
2021-05-14 14:30:00,18.16,18.18,18.15,18.16,99586.0,16.2367,16.2546,16.2278,16.2367,99586.0
2021-05-14 15:00:00,18.17,18.17,18.14,18.15,192415.0,16.2457,16.2457,16.2189,16.2278,192415.0
2021-05-14 15:30:00,18.16,18.17,18.14,18.16,578192.0,16.2367,16.2457,16.2189,16.2367,578192.0
2021-05-17 09:30:00,18.18,18.2,18.09,18.14,448648.0,16.2546,16.2725,16.1742,16.2189,448648.0
2021-05-17 10:00:00,18.14,18.19,18.1,18.17,231875.0,16.2189,16.2636,16.1831,16.2457,231875.0
2021-05-17 10:30:00,18.17,18.18,18.12,18.16,157664.0,16.2457,16.2546,16.201,16.2367,157664.0
2021-05-17 11:00:00,18.16,18.17,18.13,18.15,116557.0,16.2367,16.2457,16.2099,16.2278,116557.0
2021-05-17 11:30:00,18.15,18.17,18.13,18.16,127886.0,16.2278,16.2457,16.2099,16.2367,127886.0
2021-05-17 12:00:00,18.16,18.19,18.15,18.19,124137.0,16.2367,16.2636,16.2278,16.2636,124137.0
2021-05-17 12:30:00,18.19,18.22,18.18,18.2,150822.0,16.2636,16.2904,16.2546,16.2725,150822.0
2021-05-17 13:00:00,18.2,18.22,18.17,18.18,141852.0,16.2725,16.2904,16.2457,16.2546,141852.0
2021-05-17 13:30:00,18.18,18.2,18.15,18.15,88169.0,16.2546,16.2725,16.2278,16.2278,88169.0
2021-05-17 14:00:00,18.16,18.17,18.15,18.16,144652.0,16.2367,16.2457,16.2278,16.2367,144652.0
2021-05-17 14:30:00,18.16,18.18,18.14,18.16,104978.0,16.2367,16.2546,16.2189,16.2367,104978.0
2021-05-17 15:00:00,18.16,18.19,18.16,18.16,115297.0,16.2367,16.2636,16.2367,16.2367,115297.0
2021-05-17 15:30:00,18.16,18.19,18.14,18.16,459119.0,16.2367,16.2636,16.2189,16.2367,459119.0
2021-05-18 09:30:00,18.32,18.43,18.3,18.43,308527.0,16.3798,16.4781,16.3619,16.4781,308527.0
2021-05-18 10:00:00,18.42,18.45,18.4,18.44,347374.0,16.4692,16.496,16.4513,16.4871,347374.0
2021-05-18 10:30:00,18.44,18.45,18.41,18.44,171859.0,16.4871,16.496,16.4603,16.4871,171859.0
2021-05-18 11:00:00,18.44,18.45,18.42,18.43,127564.0,16.4871,16.496,16.4692,16.4781,127564.0
2021-05-18 11:30:00,18.43,18.44,18.39,18.39,209627.0,16.4781,16.4871,16.4424,16.4424,209627.0
2021-05-18 12:00:00,18.39,18.44,18.37,18.44,344405.0,16.4424,16.4871,16.4245,16.4871,344405.0
2021-05-18 12:30:00,18.44,18.45,18.43,18.45,96395.0,16.4871,16.496,16.4781,16.496,96395.0
2021-05-18 13:00:00,18.45,18.45,18.44,18.45,18268.0,16.496,16.496,16.4871,16.496,18268.0
2021-05-18 13:30:00,18.45,18.47,18.44,18.46,157245.0,16.496,16.5139,16.4871,16.505,157245.0
2021-05-18 14:00:00,18.46,18.48,18.45,18.46,186203.0,16.505,16.5228,16.496,16.505,186203.0
2021-05-18 14:30:00,18.45,18.46,18.38,18.41,127967.0,16.496,16.505,16.4334,16.4603,127967.0
2021-05-18 15:00:00,18.41,18.43,18.37,18.38,568508.0,16.4603,16.4781,16.4245,16.4334,568508.0
2021-05-18 15:30:00,18.37,18.38,18.27,18.27,825690.0,16.4245,16.4334,16.3351,16.3351,825690.0
2021-05-19 09:30:00,18.19,18.31,18.18,18.28,392968.0,16.2636,16.3709,16.2546,16.344,392968.0
2021-05-19 10:00:00,18.28,18.3,18.19,18.26,284191.0,16.344,16.3619,16.2636,16.3261,284191.0
2021-05-19 10:30:00,18.26,18.32,18.24,18.3,274398.0,16.3261,16.3798,16.3083,16.3619,274398.0
2021-05-19 11:00:00,18.3,18.31,18.26,18.3,206519.0,16.3619,16.3709,16.3261,16.3619,206519.0
2021-05-19 11:30:00,18.3,18.35,18.27,18.35,177698.0,16.3619,16.4066,16.3351,16.4066,177698.0
2021-05-19 12:00:00,18.35,18.37,18.34,18.36,120127.0,16.4066,16.4245,16.3977,16.4156,120127.0
2021-05-19 12:30:00,18.35,18.37,18.34,18.36,139922.0,16.4066,16.4245,16.3977,16.4156,139922.0
2021-05-19 13:00:00,18.36,18.39,18.35,18.37,128469.0,16.4156,16.4424,16.4066,16.4245,128469.0
2021-05-19 13:30:00,18.37,18.38,18.33,18.36,140169.0,16.4245,16.4334,16.3887,16.4156,140169.0
2021-05-19 14:00:00,18.36,18.38,18.28,18.37,263104.0,16.4156,16.4334,16.344,16.4245,263104.0
2021-05-19 14:30:00,18.37,18.41,18.33,18.37,249490.0,16.4245,16.4603,16.3887,16.4245,249490.0
2021-05-19 15:00:00,18.38,18.45,18.36,18.44,295788.0,16.4334,16.496,16.4156,16.4871,295788.0
2021-05-19 15:30:00,18.44,18.45,18.35,18.45,1174890.0,16.4871,16.496,16.4066,16.496,1174890.0
2021-05-20 09:30:00,18.44,18.54,18.43,18.52,405779.0,16.4871,16.5765,16.4781,16.5586,405779.0
2021-05-20 10:00:00,18.52,18.6,18.52,18.6,326199.0,16.5586,16.6301,16.5586,16.6301,326199.0
2021-05-20 10:30:00,18.6,18.6,18.56,18.58,334916.0,16.6301,16.6301,16.5944,16.6123,334916.0
2021-05-20 11:00:00,18.57,18.6,18.57,18.59,326545.0,16.6033,16.6301,16.6033,16.6212,326545.0
2021-05-20 11:30:00,18.58,18.61,18.57,18.57,200343.0,16.6123,16.6391,16.6033,16.6033,200343.0
2021-05-20 12:00:00,18.57,18.59,18.55,18.56,116632.0,16.6033,16.6212,16.5854,16.5944,116632.0
2021-05-20 12:30:00,18.56,18.57,18.52,18.55,158912.0,16.5944,16.6033,16.5586,16.5854,158912.0
2021-05-20 13:00:00,18.55,18.64,18.54,18.64,1076930.0,16.5854,16.6659,16.5765,16.6659,1076930.0
2021-05-20 13:30:00,18.64,18.65,18.6,18.64,393864.0,16.6659,16.6748,16.6301,16.6659,393864.0
2021-05-20 14:00:00,18.64,18.65,18.62,18.64,352666.0,16.6659,16.6748,16.648,16.6659,352666.0
2021-05-20 14:30:00,18.64,18.69,18.63,18.67,874741.0,16.6659,16.7106,16.657,16.6927,874741.0
2021-05-20 15:00:00,18.66,18.67,18.64,18.65,400913.0,16.6838,16.6927,16.6659,16.6748,400913.0
2021-05-20 15:30:00,18.65,18.67,18.62,18.65,1343976.0,16.6748,16.6927,16.648,16.6748,1343976.0
2021-05-21 09:30:00,18.8,18.81,18.71,18.81,784575.0,16.809,16.8179,16.7285,16.8179,784575.0
2021-05-21 10:00:00,18.81,18.83,18.79,18.82,385149.0,16.8179,16.8358,16.8,16.8268,385149.0
2021-05-21 10:30:00,18.81,18.82,18.75,18.79,278466.0,16.8179,16.8268,16.7643,16.8,278466.0
2021-05-21 11:00:00,18.79,18.79,18.75,18.76,790958.0,16.8,16.8,16.7643,16.7732,790958.0
2021-05-21 11:30:00,18.76,18.78,18.72,18.73,336865.0,16.7732,16.7911,16.7374,16.7464,336865.0
2021-05-21 12:00:00,18.73,18.76,18.72,18.76,390757.0,16.7464,16.7732,16.7374,16.7732,390757.0
2021-05-21 12:30:00,18.76,18.77,18.74,18.76,275833.0,16.7732,16.7821,16.7553,16.7732,275833.0
2021-05-21 13:00:00,18.76,18.79,18.75,18.77,161261.0,16.7732,16.8,16.7643,16.7821,161261.0
2021-05-21 13:30:00,18.77,18.78,18.75,18.77,100158.0,16.7821,16.7911,16.7643,16.7821,100158.0
2021-05-21 14:00:00,18.77,18.8,18.75,18.76,536532.0,16.7821,16.809,16.7643,16.7732,536532.0
2021-05-21 14:30:00,18.76,18.78,18.75,18.78,246580.0,16.7732,16.7911,16.7643,16.7911,246580.0
2021-05-21 15:00:00,18.78,18.79,18.76,18.79,187768.0,16.7911,16.8,16.7732,16.8,187768.0
2021-05-21 15:30:00,18.79,18.79,18.7,18.71,1403244.0,16.8,16.8,16.7195,16.7285,1403244.0
2021-05-24 09:30:00,18.64,18.68,18.61,18.65,450693.0,16.6659,16.7017,16.6391,16.6748,450693.0
2021-05-24 10:00:00,18.65,18.69,18.64,18.66,257287.0,16.6748,16.7106,16.6659,16.6838,257287.0
2021-05-24 10:30:00,18.66,18.71,18.66,18.69,624784.0,16.6838,16.7285,16.6838,16.7106,624784.0
2021-05-24 11:00:00,18.69,18.7,18.65,18.65,230666.0,16.7106,16.7195,16.6748,16.6748,230666.0
2021-05-24 11:30:00,18.66,18.66,18.64,18.64,65323.0,16.6838,16.6838,16.6659,16.6659,65323.0
2021-05-24 12:00:00,18.64,18.65,18.63,18.64,109649.0,16.6659,16.6748,16.657,16.6659,109649.0
2021-05-24 12:30:00,18.63,18.66,18.62,18.63,239178.0,16.657,16.6838,16.648,16.657,239178.0
2021-05-24 13:00:00,18.63,18.66,18.63,18.66,172554.0,16.657,16.6838,16.657,16.6838,172554.0
2021-05-24 13:30:00,18.66,18.7,18.65,18.68,246924.0,16.6838,16.7195,16.6748,16.7017,246924.0
2021-05-24 14:00:00,18.69,18.7,18.68,18.7,116010.0,16.7106,16.7195,16.7017,16.7195,116010.0
2021-05-24 14:30:00,18.7,18.7,18.67,18.67,167601.0,16.7195,16.7195,16.6927,16.6927,167601.0
2021-05-24 15:00:00,18.68,18.7,18.66,18.69,295077.0,16.7017,16.7195,16.6838,16.7106,295077.0
2021-05-24 15:30:00,18.69,18.7,18.66,18.67,601083.0,16.7106,16.7195,16.6838,16.6927,601083.0
2021-05-25 09:30:00,18.85,18.94,18.82,18.89,662313.0,16.8537,16.9341,16.8268,16.8894,662313.0
2021-05-25 10:00:00,18.89,18.94,18.84,18.84,644400.0,16.8894,16.9341,16.8447,16.8447,644400.0
2021-05-25 10:30:00,18.84,18.87,18.81,18.85,216815.0,16.8447,16.8715,16.8179,16.8537,216815.0
2021-05-25 11:00:00,18.85,18.85,18.77,18.79,463091.0,16.8537,16.8537,16.7821,16.8,463091.0
2021-05-25 11:30:00,18.79,18.79,18.73,18.77,856141.0,16.8,16.8,16.7464,16.7821,856141.0
2021-05-25 12:00:00,18.77,18.81,18.75,18.75,584425.0,16.7821,16.8179,16.7643,16.7643,584425.0
2021-05-25 12:30:00,18.76,18.76,18.71,18.71,595787.0,16.7732,16.7732,16.7285,16.7285,595787.0
2021-05-25 13:00:00,18.71,18.77,18.71,18.75,720190.0,16.7285,16.7821,16.7285,16.7643,720190.0
2021-05-25 13:30:00,18.75,18.79,18.73,18.78,231320.0,16.7643,16.8,16.7464,16.7911,231320.0
2021-05-25 14:00:00,18.77,18.78,18.75,18.76,288515.0,16.7821,16.7911,16.7643,16.7732,288515.0
2021-05-25 14:30:00,18.75,18.76,18.73,18.76,188044.0,16.7643,16.7732,16.7464,16.7732,188044.0
2021-05-25 15:00:00,18.75,18.77,18.74,18.76,276074.0,16.7643,16.7821,16.7553,16.7732,276074.0
2021-05-25 15:30:00,18.77,18.79,18.73,18.73,866468.0,16.7821,16.8,16.7464,16.7464,866468.0
2021-05-26 09:30:00,19.18,19.3,19.12,19.26,842412.0,17.1487,17.256,17.0951,17.2202,842412.0
2021-05-26 10:00:00,19.26,19.34,19.24,19.3,241439.0,17.2202,17.2918,17.2024,17.256,241439.0
2021-05-26 10:30:00,19.31,19.36,19.3,19.3,226180.0,17.2649,17.3097,17.256,17.256,226180.0
2021-05-26 11:00:00,19.3,19.31,19.28,19.29,108447.0,17.256,17.2649,17.2381,17.2471,108447.0
2021-05-26 11:30:00,19.29,19.31,19.27,19.3,193276.0,17.2471,17.2649,17.2292,17.256,193276.0
2021-05-26 12:00:00,19.3,19.34,19.29,19.33,115144.0,17.256,17.2918,17.2471,17.2828,115144.0
2021-05-26 12:30:00,19.33,19.33,19.3,19.32,156293.0,17.2828,17.2828,17.256,17.2739,156293.0
2021-05-26 13:00:00,19.32,19.33,19.31,19.32,104077.0,17.2739,17.2828,17.2649,17.2739,104077.0
2021-05-26 13:30:00,19.32,19.32,19.27,19.28,163525.0,17.2739,17.2739,17.2292,17.2381,163525.0
2021-05-26 14:00:00,19.28,19.28,19.26,19.26,119776.0,17.2381,17.2381,17.2202,17.2202,119776.0
2021-05-26 14:30:00,19.27,19.3,19.26,19.3,159205.0,17.2292,17.256,17.2202,17.256,159205.0
2021-05-26 15:00:00,19.3,19.31,19.29,19.3,137142.0,17.256,17.2649,17.2471,17.256,137142.0
2021-05-26 15:30:00,19.29,19.3,19.26,19.27,642822.0,17.2471,17.256,17.2202,17.2292,642822.0
2021-05-27 09:30:00,19.41,19.45,19.39,19.42,286310.0,17.3544,17.3901,17.3365,17.3633,286310.0
2021-05-27 10:00:00,19.42,19.47,19.42,19.46,109557.0,17.3633,17.408,17.3633,17.3991,109557.0
2021-05-27 10:30:00,19.46,19.47,19.4,19.42,154668.0,17.3991,17.408,17.3454,17.3633,154668.0
2021-05-27 11:00:00,19.43,19.44,19.4,19.41,149324.0,17.3722,17.3812,17.3454,17.3544,149324.0
2021-05-27 11:30:00,19.41,19.45,19.4,19.45,168959.0,17.3544,17.3901,17.3454,17.3901,168959.0
2021-05-27 12:00:00,19.44,19.46,19.44,19.46,49016.0,17.3812,17.3991,17.3812,17.3991,49016.0
2021-05-27 12:30:00,19.45,19.48,19.45,19.46,111701.0,17.3901,17.4169,17.3901,17.3991,111701.0
2021-05-27 13:00:00,19.47,19.47,19.45,19.46,62807.0,17.408,17.408,17.3901,17.3991,62807.0
2021-05-27 13:30:00,19.46,19.46,19.45,19.46,71120.0,17.3991,17.3991,17.3901,17.3991,71120.0
2021-05-27 14:00:00,19.45,19.46,19.41,19.42,217263.0,17.3901,17.3991,17.3544,17.3633,217263.0
2021-05-27 14:30:00,19.41,19.42,19.4,19.41,66339.0,17.3544,17.3633,17.3454,17.3544,66339.0
2021-05-27 15:00:00,19.41,19.42,19.39,19.4,103626.0,17.3544,17.3633,17.3365,17.3454,103626.0
2021-05-27 15:30:00,19.4,19.41,19.37,19.37,688645.0,17.3454,17.3544,17.3186,17.3186,688645.0
2021-05-28 09:30:00,19.29,19.33,19.24,19.32,415496.0,17.4259,17.462,17.3807,17.453,415496.0
2021-05-28 10:00:00,19.32,19.37,19.3,19.32,207024.0,17.453,17.4981,17.4349,17.453,207024.0
2021-05-28 10:30:00,19.32,19.35,19.32,19.35,84898.0,17.453,17.4801,17.453,17.4801,84898.0
2021-05-28 11:00:00,19.35,19.37,19.34,19.36,79807.0,17.4801,17.4981,17.471,17.4891,79807.0
2021-05-28 11:30:00,19.36,19.39,19.35,19.39,74701.0,17.4891,17.5162,17.4801,17.5162,74701.0
2021-05-28 12:00:00,19.39,19.41,19.38,19.39,66882.0,17.5162,17.5343,17.5072,17.5162,66882.0
2021-05-28 12:30:00,19.39,19.41,19.39,19.39,73901.0,17.5162,17.5343,17.5162,17.5162,73901.0
2021-05-28 13:00:00,19.4,19.4,19.38,19.38,58262.0,17.5252,17.5252,17.5072,17.5072,58262.0
2021-05-28 13:30:00,19.39,19.4,19.37,19.4,47462.0,17.5162,17.5252,17.4981,17.5252,47462.0
2021-05-28 14:00:00,19.39,19.4,19.37,19.39,105057.0,17.5162,17.5252,17.4981,17.5162,105057.0
2021-05-28 14:30:00,19.39,19.39,19.37,19.38,54596.0,17.5162,17.5162,17.4981,17.5072,54596.0
2021-05-28 15:00:00,19.38,19.38,19.35,19.37,73322.0,17.5072,17.5072,17.4801,17.4981,73322.0
2021-05-28 15:30:00,19.37,19.37,19.34,19.34,469223.0,17.4981,17.4981,17.471,17.471,469223.0
2021-06-01 09:30:00,19.17,19.27,19.11,19.26,1108272.0,17.3175,17.4078,17.2633,17.3988,1108272.0
2021-06-01 10:00:00,19.26,19.27,19.19,19.23,533881.0,17.3988,17.4078,17.3355,17.3717,533881.0
2021-06-01 10:30:00,19.23,19.25,19.21,19.23,1575671.0,17.3717,17.3897,17.3536,17.3717,1575671.0
2021-06-01 11:00:00,19.23,19.25,19.21,19.23,856877.0,17.3717,17.3897,17.3536,17.3717,856877.0
2021-06-01 11:30:00,19.23,19.25,19.22,19.24,330335.0,17.3717,17.3897,17.3626,17.3807,330335.0
2021-06-01 12:00:00,19.24,19.25,19.23,19.25,123197.0,17.3807,17.3897,17.3717,17.3897,123197.0
2021-06-01 12:30:00,19.25,19.25,19.24,19.25,413768.0,17.3897,17.3897,17.3807,17.3897,413768.0
2021-06-01 13:00:00,19.25,19.25,19.24,19.25,720748.0,17.3897,17.3897,17.3807,17.3897,720748.0
2021-06-01 13:30:00,19.25,19.26,19.23,19.26,547844.0,17.3897,17.3988,17.3717,17.3988,547844.0
2021-06-01 14:00:00,19.26,19.29,19.25,19.29,427996.0,17.3988,17.4259,17.3897,17.4259,427996.0
2021-06-01 14:30:00,19.29,19.32,19.28,19.32,385490.0,17.4259,17.453,17.4168,17.453,385490.0
2021-06-01 15:00:00,19.32,19.33,19.3,19.3,448581.0,17.453,17.462,17.4349,17.4349,448581.0
2021-06-01 15:30:00,19.3,19.3,19.24,19.27,1134493.0,17.4349,17.4349,17.3807,17.4078,1134493.0
2021-06-02 09:30:00,19.09,19.17,19.08,19.15,628380.0,17.2452,17.3175,17.2362,17.2994,628380.0
2021-06-02 10:00:00,19.15,19.21,19.15,19.21,778744.0,17.2994,17.3536,17.2994,17.3536,778744.0
2021-06-02 10:30:00,19.21,19.22,19.19,19.22,506598.0,17.3536,17.3626,17.3355,17.3626,506598.0
2021-06-02 11:00:00,19.22,19.25,19.21,19.24,588697.0,17.3626,17.3897,17.3536,17.3807,588697.0
2021-06-02 11:30:00,19.25,19.26,19.23,19.26,309147.0,17.3897,17.3988,17.3717,17.3988,309147.0
2021-06-02 12:00:00,19.26,19.27,19.24,19.26,255428.0,17.3988,17.4078,17.3807,17.3988,255428.0
2021-06-02 12:30:00,19.26,19.27,19.25,19.26,295585.0,17.3988,17.4078,17.3897,17.3988,295585.0
2021-06-02 13:00:00,19.26,19.27,19.25,19.27,151647.0,17.3988,17.4078,17.3897,17.4078,151647.0
2021-06-02 13:30:00,19.27,19.27,19.24,19.25,309149.0,17.4078,17.4078,17.3807,17.3897,309149.0
2021-06-02 14:00:00,19.25,19.26,19.24,19.26,220815.0,17.3897,17.3988,17.3807,17.3988,220815.0
2021-06-02 14:30:00,19.25,19.27,19.24,19.27,262653.0,17.3897,17.4078,17.3807,17.4078,262653.0
2021-06-02 15:00:00,19.26,19.27,19.21,19.23,287914.0,17.3988,17.4078,17.3536,17.3717,287914.0
2021-06-02 15:30:00,19.23,19.29,19.21,19.28,1562935.0,17.3717,17.4259,17.3536,17.4168,1562935.0
2021-06-03 09:30:00,19.18,19.23,19.09,19.12,622150.0,17.3265,17.3717,17.2452,17.2723,622150.0
2021-06-03 10:00:00,19.12,19.19,19.1,19.16,276393.0,17.2723,17.3355,17.2542,17.3084,276393.0
2021-06-03 10:30:00,19.16,19.23,19.15,19.23,521029.0,17.3084,17.3717,17.2994,17.3717,521029.0
2021-06-03 11:00:00,19.22,19.26,19.19,19.2,384501.0,17.3626,17.3988,17.3355,17.3446,384501.0
2021-06-03 11:30:00,19.19,19.2,19.17,19.19,150562.0,17.3355,17.3446,17.3175,17.3355,150562.0
2021-06-03 12:00:00,19.19,19.23,19.18,19.23,170232.0,17.3355,17.3717,17.3265,17.3717,170232.0
2021-06-03 12:30:00,19.23,19.24,19.21,19.23,165590.0,17.3717,17.3807,17.3536,17.3717,165590.0
2021-06-03 13:00:00,19.23,19.25,19.21,19.23,178778.0,17.3717,17.3897,17.3536,17.3717,178778.0
2021-06-03 13:30:00,19.23,19.26,19.23,19.26,137272.0,17.3717,17.3988,17.3717,17.3988,137272.0
2021-06-03 14:00:00,19.26,19.26,19.24,19.25,160406.0,17.3988,17.3988,17.3807,17.3897,160406.0
2021-06-03 14:30:00,19.25,19.25,19.23,19.23,120099.0,17.3897,17.3897,17.3717,17.3717,120099.0
2021-06-03 15:00:00,19.23,19.25,19.21,19.21,196700.0,17.3717,17.3897,17.3536,17.3536,196700.0
2021-06-03 15:30:00,19.21,19.24,19.13,19.14,1626536.0,17.3536,17.3807,17.2813,17.2904,1626536.0
2021-06-04 09:30:00,19.19,19.21,19.08,19.12,1006046.0,17.3355,17.3536,17.2362,17.2723,1006046.0
2021-06-04 10:00:00,19.12,19.16,19.11,19.12,737638.0,17.2723,17.3084,17.2633,17.2723,737638.0
2021-06-04 10:30:00,19.13,19.13,19.09,19.11,303273.0,17.2813,17.2813,17.2452,17.2633,303273.0
2021-06-04 11:00:00,19.1,19.12,19.1,19.11,147114.0,17.2542,17.2723,17.2542,17.2633,147114.0
2021-06-04 11:30:00,19.11,19.13,19.09,19.1,345582.0,17.2633,17.2813,17.2452,17.2542,345582.0
2021-06-04 12:00:00,19.1,19.14,19.08,19.13,490690.0,17.2542,17.2904,17.2362,17.2813,490690.0
2021-06-04 12:30:00,19.13,19.15,19.12,19.14,156047.0,17.2813,17.2994,17.2723,17.2904,156047.0
2021-06-04 13:00:00,19.14,19.19,19.13,19.19,347531.0,17.2904,17.3355,17.2813,17.3355,347531.0
2021-06-04 13:30:00,19.19,19.22,19.17,19.22,445533.0,17.3355,17.3626,17.3175,17.3626,445533.0
2021-06-04 14:00:00,19.22,19.23,19.19,19.23,564901.0,17.3626,17.3717,17.3355,17.3717,564901.0
2021-06-04 14:30:00,19.23,19.25,19.22,19.25,214140.0,17.3717,17.3897,17.3626,17.3897,214140.0
2021-06-04 15:00:00,19.25,19.25,19.23,19.25,625893.0,17.3897,17.3897,17.3717,17.3897,625893.0
2021-06-04 15:30:00,19.25,19.29,19.24,19.29,797900.0,17.3897,17.4259,17.3807,17.4259,797900.0
2021-06-07 09:30:00,19.29,19.35,19.22,19.34,476820.0,17.4259,17.4801,17.3626,17.471,476820.0
2021-06-07 10:00:00,19.34,19.4,19.32,19.38,528675.0,17.471,17.5252,17.453,17.5072,528675.0
2021-06-07 10:30:00,19.38,19.42,19.35,19.38,691664.0,17.5072,17.5433,17.4801,17.5072,691664.0
2021-06-07 11:00:00,19.38,19.39,19.37,19.38,211965.0,17.5072,17.5162,17.4981,17.5072,211965.0
2021-06-07 11:30:00,19.37,19.39,19.36,19.37,165398.0,17.4981,17.5162,17.4891,17.4981,165398.0
2021-06-07 12:00:00,19.38,19.42,19.37,19.42,593652.0,17.5072,17.5433,17.4981,17.5433,593652.0
2021-06-07 12:30:00,19.42,19.48,19.41,19.48,1769641.0,17.5433,17.5975,17.5343,17.5975,1769641.0
2021-06-07 13:00:00,19.48,19.48,19.42,19.45,420425.0,17.5975,17.5975,17.5433,17.5704,420425.0
2021-06-07 13:30:00,19.44,19.46,19.42,19.44,583439.0,17.5614,17.5794,17.5433,17.5614,583439.0
2021-06-07 14:00:00,19.44,19.46,19.41,19.44,834081.0,17.5614,17.5794,17.5343,17.5614,834081.0
2021-06-07 14:30:00,19.44,19.44,19.39,19.39,413522.0,17.5614,17.5614,17.5162,17.5162,413522.0
2021-06-07 15:00:00,19.39,19.44,19.39,19.43,578472.0,17.5162,17.5614,17.5162,17.5523,578472.0
2021-06-07 15:30:00,19.43,19.46,19.39,19.39,3014591.0,17.5523,17.5794,17.5162,17.5162,3014591.0
2021-06-08 09:30:00,19.58,19.65,19.5,19.55,1259423.0,17.6878,17.7511,17.6156,17.6607,1259423.0
2021-06-08 10:00:00,19.55,19.55,19.5,19.51,470826.0,17.6607,17.6607,17.6156,17.6246,470826.0
2021-06-08 10:30:00,19.51,19.51,19.45,19.46,519035.0,17.6246,17.6246,17.5704,17.5794,519035.0
2021-06-08 11:00:00,19.46,19.47,19.41,19.45,579182.0,17.5794,17.5885,17.5343,17.5704,579182.0
2021-06-08 11:30:00,19.45,19.47,19.44,19.45,298930.0,17.5704,17.5885,17.5614,17.5704,298930.0
2021-06-08 12:00:00,19.46,19.46,19.4,19.42,602027.0,17.5794,17.5794,17.5252,17.5433,602027.0
2021-06-08 12:30:00,19.42,19.44,19.41,19.42,194120.0,17.5433,17.5614,17.5343,17.5433,194120.0
2021-06-08 13:00:00,19.42,19.43,19.39,19.42,615550.0,17.5433,17.5523,17.5162,17.5433,615550.0
2021-06-08 13:30:00,19.42,19.44,19.4,19.42,360161.0,17.5433,17.5614,17.5252,17.5433,360161.0
2021-06-08 14:00:00,19.42,19.43,19.4,19.43,268902.0,17.5433,17.5523,17.5252,17.5523,268902.0
2021-06-08 14:30:00,19.43,19.43,19.39,19.41,422228.0,17.5523,17.5523,17.5162,17.5343,422228.0
2021-06-08 15:00:00,19.41,19.44,19.39,19.43,289969.0,17.5343,17.5614,17.5162,17.5523,289969.0
2021-06-08 15:30:00,19.44,19.5,19.43,19.5,1518885.0,17.5614,17.6156,17.5523,17.6156,1518885.0
2021-06-09 09:30:00,19.5,19.59,19.5,19.59,362226.0,17.6156,17.6969,17.6156,17.6969,362226.0
2021-06-09 10:00:00,19.59,19.59,19.54,19.57,133729.0,17.6969,17.6969,17.6517,17.6788,133729.0
2021-06-09 10:30:00,19.58,19.61,19.57,19.61,159480.0,17.6878,17.7149,17.6788,17.7149,159480.0
2021-06-09 11:00:00,19.61,19.64,19.59,19.62,294868.0,17.7149,17.742,17.6969,17.724,294868.0
2021-06-09 11:30:00,19.62,19.63,19.58,19.6,207274.0,17.724,17.733,17.6878,17.7059,207274.0
2021-06-09 12:00:00,19.61,19.63,19.6,19.63,117294.0,17.7149,17.733,17.7059,17.733,117294.0
2021-06-09 12:30:00,19.63,19.63,19.61,19.62,124635.0,17.733,17.733,17.7149,17.724,124635.0
2021-06-09 13:00:00,19.62,19.64,19.6,19.63,230742.0,17.724,17.742,17.7059,17.733,230742.0
2021-06-09 13:30:00,19.63,19.64,19.62,19.64,150253.0,17.733,17.742,17.724,17.742,150253.0
2021-06-09 14:00:00,19.64,19.7,19.62,19.7,1010406.0,17.742,17.7962,17.724,17.7962,1010406.0
2021-06-09 14:30:00,19.69,19.7,19.68,19.7,342371.0,17.7872,17.7962,17.7782,17.7962,342371.0
2021-06-09 15:00:00,19.69,19.7,19.67,19.69,284854.0,17.7872,17.7962,17.7691,17.7872,284854.0
2021-06-09 15:30:00,19.69,19.69,19.65,19.66,1161630.0,17.7872,17.7872,17.7511,17.7601,1161630.0
2021-06-10 09:30:00,19.78,19.89,19.72,19.88,803696.0,17.8685,17.9679,17.8143,17.9588,803696.0
2021-06-10 10:00:00,19.88,19.89,19.83,19.86,522747.0,17.9588,17.9679,17.9137,17.9408,522747.0
2021-06-10 10:30:00,19.86,19.86,19.72,19.75,312355.0,17.9408,17.9408,17.8143,17.8414,312355.0
2021-06-10 11:00:00,19.75,19.81,19.72,19.8,277318.0,17.8414,17.8956,17.8143,17.8866,277318.0
2021-06-10 11:30:00,19.8,19.84,19.8,19.84,225648.0,17.8866,17.9227,17.8866,17.9227,225648.0
2021-06-10 12:00:00,19.84,19.84,19.79,19.79,208044.0,17.9227,17.9227,17.8775,17.8775,208044.0
2021-06-10 12:30:00,19.79,19.83,19.79,19.82,237239.0,17.8775,17.9137,17.8775,17.9046,237239.0
2021-06-10 13:00:00,19.82,19.84,19.8,19.8,303316.0,17.9046,17.9227,17.8866,17.8866,303316.0
2021-06-10 13:30:00,19.8,19.83,19.79,19.83,172470.0,17.8866,17.9137,17.8775,17.9137,172470.0
2021-06-10 14:00:00,19.83,19.84,19.82,19.83,280397.0,17.9137,17.9227,17.9046,17.9137,280397.0
2021-06-10 14:30:00,19.84,19.89,19.83,19.89,253123.0,17.9227,17.9679,17.9137,17.9679,253123.0
2021-06-10 15:00:00,19.89,19.9,19.87,19.89,475463.0,17.9679,17.9769,17.9498,17.9679,475463.0
2021-06-10 15:30:00,19.9,19.91,19.88,19.89,1675586.0,17.9769,17.9859,17.9588,17.9679,1675586.0
2021-06-11 09:30:00,19.99,20.12,19.92,20.07,1031301.0,18.0582,18.1757,17.995,18.1305,1031301.0
2021-06-11 10:00:00,20.07,20.15,20.07,20.1,471789.0,18.1305,18.2028,18.1305,18.1576,471789.0
2021-06-11 10:30:00,20.1,20.15,20.09,20.15,417211.0,18.1576,18.2028,18.1486,18.2028,417211.0
2021-06-11 11:00:00,20.15,20.22,20.14,20.22,1242169.0,18.2028,18.266,18.1937,18.266,1242169.0
2021-06-11 11:30:00,20.21,20.25,20.21,20.23,1022870.0,18.257,18.2931,18.257,18.275,1022870.0
2021-06-11 12:00:00,20.23,20.28,20.22,20.27,857537.0,18.275,18.3202,18.266,18.3112,857537.0
2021-06-11 12:30:00,20.27,20.31,20.26,20.3,843950.0,18.3112,18.3473,18.3021,18.3383,843950.0
2021-06-11 13:00:00,20.3,20.35,20.29,20.34,830460.0,18.3383,18.3834,18.3292,18.3744,830460.0
2021-06-11 13:30:00,20.34,20.4,20.31,20.38,748773.0,18.3744,18.4286,18.3473,18.4105,748773.0
2021-06-11 14:00:00,20.38,20.53,20.37,20.51,1502689.0,18.4105,18.546,18.4015,18.528,1502689.0
2021-06-11 14:30:00,20.51,20.55,20.49,20.52,599056.0,18.528,18.5641,18.5099,18.537,599056.0
2021-06-11 15:00:00,20.52,20.52,20.46,20.48,713101.0,18.537,18.537,18.4828,18.5009,713101.0
2021-06-11 15:30:00,20.48,20.55,20.41,20.54,2680682.0,18.5009,18.5641,18.4376,18.5551,2680682.0
2021-06-14 09:30:00,20.36,20.5,20.31,20.46,1602947.0,18.3925,18.5189,18.3473,18.4828,1602947.0
2021-06-14 10:00:00,20.47,20.49,20.44,20.46,1365938.0,18.4918,18.5099,18.4647,18.4828,1365938.0
2021-06-14 10:30:00,20.46,20.59,20.43,20.58,1525125.0,18.4828,18.6002,18.4557,18.5912,1525125.0
2021-06-14 11:00:00,20.58,20.6,20.54,20.55,640026.0,18.5912,18.6093,18.5551,18.5641,640026.0
2021-06-14 11:30:00,20.55,20.58,20.53,20.57,410374.0,18.5641,18.5912,18.546,18.5822,410374.0
2021-06-14 12:00:00,20.57,20.6,20.56,20.58,590018.0,18.5822,18.6093,18.5731,18.5912,590018.0
2021-06-14 12:30:00,20.58,20.58,20.56,20.57,186219.0,18.5912,18.5912,18.5731,18.5822,186219.0
2021-06-14 13:00:00,20.57,20.58,20.53,20.54,235561.0,18.5822,18.5912,18.546,18.5551,235561.0
2021-06-14 13:30:00,20.54,20.54,20.53,20.54,251415.0,18.5551,18.5551,18.546,18.5551,251415.0
2021-06-14 14:00:00,20.54,20.55,20.53,20.55,385032.0,18.5551,18.5641,18.546,18.5641,385032.0
2021-06-14 14:30:00,20.55,20.55,20.47,20.48,850433.0,18.5641,18.5641,18.4918,18.5009,850433.0
2021-06-14 15:00:00,20.48,20.49,20.43,20.43,314011.0,18.5009,18.5099,18.4557,18.4557,314011.0
2021-06-14 15:30:00,20.44,20.46,20.42,20.45,1268432.0,18.4647,18.4828,18.4467,18.4738,1268432.0
2021-06-15 09:30:00,20.64,20.64,20.43,20.5,906766.0,18.6454,18.6454,18.4557,18.5189,906766.0
2021-06-15 10:00:00,20.5,20.5,20.43,20.45,426968.0,18.5189,18.5189,18.4557,18.4738,426968.0
2021-06-15 10:30:00,20.44,20.46,20.41,20.43,581997.0,18.4647,18.4828,18.4376,18.4557,581997.0
2021-06-15 11:00:00,20.42,20.43,20.36,20.37,284387.0,18.4467,18.4557,18.3925,18.4015,284387.0
2021-06-15 11:30:00,20.37,20.39,20.33,20.34,535724.0,18.4015,18.4196,18.3654,18.3744,535724.0
2021-06-15 12:00:00,20.34,20.37,20.27,20.28,567644.0,18.3744,18.4015,18.3112,18.3202,567644.0
2021-06-15 12:30:00,20.28,20.31,20.23,20.26,622020.0,18.3202,18.3473,18.275,18.3021,622020.0
2021-06-15 13:00:00,20.26,20.27,20.23,20.23,424436.0,18.3021,18.3112,18.275,18.275,424436.0
2021-06-15 13:30:00,20.23,20.24,20.21,20.23,337560.0,18.275,18.2841,18.257,18.275,337560.0
2021-06-15 14:00:00,20.23,20.26,20.22,20.25,257032.0,18.275,18.3021,18.266,18.2931,257032.0
2021-06-15 14:30:00,20.25,20.27,20.23,20.26,261382.0,18.2931,18.3112,18.275,18.3021,261382.0
2021-06-15 15:00:00,20.26,20.26,20.24,20.25,203751.0,18.3021,18.3021,18.2841,18.2931,203751.0
2021-06-15 15:30:00,20.25,20.26,20.21,20.22,1433775.0,18.2931,18.3021,18.257,18.266,1433775.0
2021-06-16 09:30:00,20.41,20.41,20.3,20.32,564421.0,18.4376,18.4376,18.3383,18.3563,564421.0
2021-06-16 10:00:00,20.32,20.36,20.31,20.35,254292.0,18.3563,18.3925,18.3473,18.3834,254292.0
2021-06-16 10:30:00,20.35,20.39,20.33,20.39,312829.0,18.3834,18.4196,18.3654,18.4196,312829.0
2021-06-16 11:00:00,20.39,20.46,20.38,20.46,566136.0,18.4196,18.4828,18.4105,18.4828,566136.0
2021-06-16 11:30:00,20.46,20.49,20.44,20.49,428099.0,18.4828,18.5099,18.4647,18.5099,428099.0
2021-06-16 12:00:00,20.49,20.5,20.43,20.44,345942.0,18.5099,18.5189,18.4557,18.4647,345942.0
2021-06-16 12:30:00,20.44,20.46,20.43,20.45,149674.0,18.4647,18.4828,18.4557,18.4738,149674.0
2021-06-16 13:00:00,20.45,20.47,20.44,20.45,126593.0,18.4738,18.4918,18.4647,18.4738,126593.0
2021-06-16 13:30:00,20.45,20.46,20.42,20.44,118474.0,18.4738,18.4828,18.4467,18.4647,118474.0
2021-06-16 14:00:00,20.43,20.43,20.31,20.39,677851.0,18.4557,18.4557,18.3473,18.4196,677851.0
2021-06-16 14:30:00,20.39,20.4,20.31,20.39,397394.0,18.4196,18.4286,18.3473,18.4196,397394.0
2021-06-16 15:00:00,20.39,20.45,20.37,20.42,236421.0,18.4196,18.4738,18.4015,18.4467,236421.0
2021-06-16 15:30:00,20.43,20.43,20.37,20.39,824212.0,18.4557,18.4557,18.4015,18.4196,824212.0
2021-06-17 09:30:00,20.47,20.52,20.43,20.46,469130.0,18.4918,18.537,18.4557,18.4828,469130.0
2021-06-17 10:00:00,20.46,20.53,20.42,20.51,281625.0,18.4828,18.546,18.4467,18.528,281625.0
2021-06-17 10:30:00,20.51,20.56,20.51,20.54,364801.0,18.528,18.5731,18.528,18.5551,364801.0
2021-06-17 11:00:00,20.54,20.57,20.53,20.57,312042.0,18.5551,18.5822,18.546,18.5822,312042.0
2021-06-17 11:30:00,20.57,20.6,20.56,20.57,398182.0,18.5822,18.6093,18.5731,18.5822,398182.0
2021-06-17 12:00:00,20.57,20.6,20.55,20.6,1241062.0,18.5822,18.6093,18.5641,18.6093,1241062.0
2021-06-17 12:30:00,20.6,20.68,20.59,20.67,781939.0,18.6093,18.6815,18.6002,18.6725,781939.0
2021-06-17 13:00:00,20.68,20.73,20.67,20.72,536012.0,18.6815,18.7267,18.6725,18.7177,536012.0
2021-06-17 13:30:00,20.72,20.74,20.7,20.71,921533.0,18.7177,18.7357,18.6996,18.7086,921533.0
2021-06-17 14:00:00,20.71,20.74,20.7,20.73,259886.0,18.7086,18.7357,18.6996,18.7267,259886.0
2021-06-17 14:30:00,20.73,20.74,20.7,20.71,279116.0,18.7267,18.7357,18.6996,18.7086,279116.0
2021-06-17 15:00:00,20.7,20.72,20.67,20.68,481719.0,18.6996,18.7177,18.6725,18.6815,481719.0
2021-06-17 15:30:00,20.67,20.72,20.63,20.67,1600739.0,18.6725,18.7177,18.6364,18.6725,1600739.0
2021-06-18 09:30:00,20.59,20.64,20.31,20.37,1178933.0,18.6002,18.6454,18.3473,18.4015,1178933.0
2021-06-18 10:00:00,20.38,20.43,20.35,20.43,814984.0,18.4105,18.4557,18.3834,18.4557,814984.0
2021-06-18 10:30:00,20.42,20.47,20.4,20.43,1004747.0,18.4467,18.4918,18.4286,18.4557,1004747.0
2021-06-18 11:00:00,20.43,20.43,20.29,20.31,596227.0,18.4557,18.4557,18.3292,18.3473,596227.0
2021-06-18 11:30:00,20.3,20.35,20.29,20.35,509070.0,18.3383,18.3834,18.3292,18.3834,509070.0
2021-06-18 12:00:00,20.35,20.36,20.3,20.32,471102.0,18.3834,18.3925,18.3383,18.3563,471102.0
2021-06-18 12:30:00,20.32,20.37,20.31,20.34,808895.0,18.3563,18.4015,18.3473,18.3744,808895.0
2021-06-18 13:00:00,20.34,20.37,20.31,20.31,184475.0,18.3744,18.4015,18.3473,18.3473,184475.0
2021-06-18 13:30:00,20.31,20.33,20.27,20.3,357772.0,18.3473,18.3654,18.3112,18.3383,357772.0
2021-06-18 14:00:00,20.3,20.33,20.27,20.28,307727.0,18.3383,18.3654,18.3112,18.3202,307727.0
2021-06-18 14:30:00,20.28,20.29,20.22,20.22,411246.0,18.3202,18.3292,18.266,18.266,411246.0
2021-06-18 15:00:00,20.22,20.27,20.21,20.24,652574.0,18.266,18.3112,18.257,18.2841,652574.0
2021-06-18 15:30:00,20.25,20.28,20.16,20.18,1951941.0,18.2931,18.3202,18.2118,18.2299,1951941.0
2021-06-21 09:30:00,20.38,20.4,20.31,20.39,363843.0,18.4105,18.4286,18.3473,18.4196,363843.0
2021-06-21 10:00:00,20.39,20.44,20.37,20.44,229552.0,18.4196,18.4647,18.4015,18.4647,229552.0
2021-06-21 10:30:00,20.44,20.5,20.43,20.48,221544.0,18.4647,18.5189,18.4557,18.5009,221544.0
2021-06-21 11:00:00,20.48,20.5,20.44,20.46,226143.0,18.5009,18.5189,18.4647,18.4828,226143.0
2021-06-21 11:30:00,20.46,20.47,20.43,20.45,217571.0,18.4828,18.4918,18.4557,18.4738,217571.0
2021-06-21 12:00:00,20.45,20.45,20.42,20.45,238093.0,18.4738,18.4738,18.4467,18.4738,238093.0
2021-06-21 12:30:00,20.45,20.45,20.42,20.44,378343.0,18.4738,18.4738,18.4467,18.4647,378343.0
2021-06-21 13:00:00,20.44,20.44,20.42,20.43,54141.0,18.4647,18.4647,18.4467,18.4557,54141.0
2021-06-21 13:30:00,20.43,20.46,20.42,20.45,139661.0,18.4557,18.4828,18.4467,18.4738,139661.0
2021-06-21 14:00:00,20.45,20.49,20.44,20.48,183026.0,18.4738,18.5099,18.4647,18.5009,183026.0
2021-06-21 14:30:00,20.48,20.54,20.47,20.53,344336.0,18.5009,18.5551,18.4918,18.546,344336.0
2021-06-21 15:00:00,20.52,20.53,20.5,20.53,222156.0,18.537,18.546,18.5189,18.546,222156.0
2021-06-21 15:30:00,20.53,20.53,20.49,20.53,652688.0,18.546,18.546,18.5099,18.546,652688.0
2021-06-22 09:30:00,20.5,20.53,20.43,20.46,776124.0,18.5189,18.546,18.4557,18.4828,776124.0
2021-06-22 10:00:00,20.46,20.46,20.41,20.45,212984.0,18.4828,18.4828,18.4376,18.4738,212984.0
2021-06-22 10:30:00,20.46,20.48,20.45,20.47,211242.0,18.4828,18.5009,18.4738,18.4918,211242.0
2021-06-22 11:00:00,20.47,20.65,20.47,20.63,816949.0,18.4918,18.6544,18.4918,18.6364,816949.0
2021-06-22 11:30:00,20.63,20.66,20.61,20.63,406509.0,18.6364,18.6635,18.6183,18.6364,406509.0
2021-06-22 12:00:00,20.62,20.64,20.61,20.63,119501.0,18.6273,18.6454,18.6183,18.6364,119501.0
2021-06-22 12:30:00,20.63,20.66,20.62,20.64,151861.0,18.6364,18.6635,18.6273,18.6454,151861.0
2021-06-22 13:00:00,20.64,20.65,20.6,20.62,119082.0,18.6454,18.6544,18.6093,18.6273,119082.0
2021-06-22 13:30:00,20.62,20.66,20.61,20.64,151597.0,18.6273,18.6635,18.6183,18.6454,151597.0
2021-06-22 14:00:00,20.64,20.66,20.63,20.65,123989.0,18.6454,18.6635,18.6364,18.6544,123989.0
2021-06-22 14:30:00,20.65,20.68,20.64,20.67,284963.0,18.6544,18.6815,18.6454,18.6725,284963.0
2021-06-22 15:00:00,20.67,20.71,20.67,20.71,189966.0,18.6725,18.7086,18.6725,18.7086,189966.0
2021-06-22 15:30:00,20.71,20.78,20.69,20.76,1286562.0,18.7086,18.7719,18.6906,18.7538,1286562.0
2021-06-23 09:30:00,20.55,20.69,20.52,20.69,633674.0,18.5641,18.6906,18.537,18.6906,633674.0
2021-06-23 10:00:00,20.69,20.71,20.67,20.68,235709.0,18.6906,18.7086,18.6725,18.6815,235709.0
2021-06-23 10:30:00,20.67,20.7,20.64,20.67,500759.0,18.6725,18.6996,18.6454,18.6725,500759.0
2021-06-23 11:00:00,20.67,20.7,20.64,20.68,357525.0,18.6725,18.6996,18.6454,18.6815,357525.0
2021-06-23 11:30:00,20.68,20.69,20.66,20.69,146866.0,18.6815,18.6906,18.6635,18.6906,146866.0
2021-06-23 12:00:00,20.69,20.69,20.68,20.69,381629.0,18.6906,18.6906,18.6815,18.6906,381629.0
2021-06-23 12:30:00,20.69,20.69,20.65,20.69,404146.0,18.6906,18.6906,18.6544,18.6906,404146.0
2021-06-23 13:00:00,20.69,20.69,20.65,20.69,223902.0,18.6906,18.6906,18.6544,18.6906,223902.0
2021-06-23 13:30:00,20.68,20.7,20.67,20.68,218047.0,18.6815,18.6996,18.6725,18.6815,218047.0
2021-06-23 14:00:00,20.69,20.69,20.66,20.68,147947.0,18.6906,18.6906,18.6635,18.6815,147947.0
2021-06-23 14:30:00,20.68,20.7,20.67,20.69,158439.0,18.6815,18.6996,18.6725,18.6906,158439.0
2021-06-23 15:00:00,20.7,20.7,20.66,20.68,316546.0,18.6996,18.6996,18.6635,18.6815,316546.0
2021-06-23 15:30:00,20.68,20.7,20.66,20.69,1191151.0,18.6815,18.6996,18.6635,18.6906,1191151.0
2021-06-24 09:30:00,21.35,21.44,21.27,21.39,943305.0,19.2868,19.3681,19.2145,19.3229,943305.0
2021-06-24 10:00:00,21.39,21.42,21.36,21.39,379017.0,19.3229,19.35,19.2958,19.3229,379017.0
2021-06-24 10:30:00,21.38,21.45,21.35,21.35,620499.0,19.3139,19.3771,19.2868,19.2868,620499.0
2021-06-24 11:00:00,21.35,21.35,21.27,21.29,302196.0,19.2868,19.2868,19.2145,19.2326,302196.0
2021-06-24 11:30:00,21.29,21.34,21.25,21.34,218068.0,19.2326,19.2778,19.1965,19.2778,218068.0
2021-06-24 12:00:00,21.34,21.39,21.33,21.35,198951.0,19.2778,19.3229,19.2687,19.2868,198951.0
2021-06-24 12:30:00,21.36,21.36,21.29,21.3,166312.0,19.2958,19.2958,19.2326,19.2416,166312.0
2021-06-24 13:00:00,21.31,21.32,21.29,21.3,234812.0,19.2507,19.2597,19.2326,19.2416,234812.0
2021-06-24 13:30:00,21.3,21.3,21.25,21.27,130887.0,19.2416,19.2416,19.1965,19.2145,130887.0
2021-06-24 14:00:00,21.27,21.28,21.25,21.26,133673.0,19.2145,19.2236,19.1965,19.2055,133673.0
2021-06-24 14:30:00,21.27,21.28,21.25,21.26,150935.0,19.2145,19.2236,19.1965,19.2055,150935.0
2021-06-24 15:00:00,21.26,21.27,21.21,21.23,501550.0,19.2055,19.2145,19.1603,19.1784,501550.0
2021-06-24 15:30:00,21.24,21.24,21.19,21.19,1164582.0,19.1874,19.1874,19.1423,19.1423,1164582.0
2021-06-25 09:30:00,21.43,21.51,21.33,21.33,541188.0,19.3591,19.4313,19.2687,19.2687,541188.0
2021-06-25 10:00:00,21.33,21.38,21.26,21.29,528776.0,19.2687,19.3139,19.2055,19.2326,528776.0
2021-06-25 10:30:00,21.29,21.29,21.22,21.22,523664.0,19.2326,19.2326,19.1694,19.1694,523664.0
2021-06-25 11:00:00,21.23,21.24,21.21,21.23,243899.0,19.1784,19.1874,19.1603,19.1784,243899.0
2021-06-25 11:30:00,21.22,21.23,21.18,21.2,333372.0,19.1694,19.1784,19.1332,19.1513,333372.0
2021-06-25 12:00:00,21.2,21.23,21.16,21.17,343377.0,19.1513,19.1784,19.1152,19.1242,343377.0
2021-06-25 12:30:00,21.17,21.18,21.12,21.18,443759.0,19.1242,19.1332,19.079,19.1332,443759.0
2021-06-25 13:00:00,21.18,21.23,21.17,21.21,321981.0,19.1332,19.1784,19.1242,19.1603,321981.0
2021-06-25 13:30:00,21.21,21.22,21.18,21.21,161926.0,19.1603,19.1694,19.1332,19.1603,161926.0
2021-06-25 14:00:00,21.2,21.22,21.19,21.2,188347.0,19.1513,19.1694,19.1423,19.1513,188347.0
2021-06-25 14:30:00,21.2,21.23,21.19,21.22,134852.0,19.1513,19.1784,19.1423,19.1694,134852.0
2021-06-25 15:00:00,21.23,21.24,21.2,21.23,177872.0,19.1784,19.1874,19.1513,19.1784,177872.0
2021-06-25 15:30:00,21.23,21.28,21.23,21.25,808220.0,19.1784,19.2236,19.1784,19.1965,808220.0
2021-06-28 09:30:00,21.37,21.5,21.32,21.38,651674.0,19.3049,19.4223,19.2597,19.3139,651674.0
2021-06-28 10:00:00,21.38,21.39,21.28,21.29,390270.0,19.3139,19.3229,19.2236,19.2326,390270.0
2021-06-28 10:30:00,21.29,21.31,21.24,21.26,328322.0,19.2326,19.2507,19.1874,19.2055,328322.0
2021-06-28 11:00:00,21.26,21.26,21.21,21.23,227952.0,19.2055,19.2055,19.1603,19.1784,227952.0
2021-06-28 11:30:00,21.23,21.25,21.21,21.23,228393.0,19.1784,19.1965,19.1603,19.1784,228393.0
2021-06-28 12:00:00,21.23,21.31,21.23,21.28,370921.0,19.1784,19.2507,19.1784,19.2236,370921.0
2021-06-28 12:30:00,21.26,21.27,21.21,21.21,193801.0,19.2055,19.2145,19.1603,19.1603,193801.0
2021-06-28 13:00:00,21.22,21.26,21.21,21.21,196911.0,19.1694,19.2055,19.1603,19.1603,196911.0
2021-06-28 13:30:00,21.21,21.25,21.2,21.25,231460.0,19.1603,19.1965,19.1513,19.1965,231460.0
2021-06-28 14:00:00,21.25,21.3,21.24,21.3,233523.0,19.1965,19.2416,19.1874,19.2416,233523.0
2021-06-28 14:30:00,21.3,21.33,21.3,21.32,211604.0,19.2416,19.2687,19.2416,19.2597,211604.0
2021-06-28 15:00:00,21.32,21.32,21.24,21.25,191482.0,19.2597,19.2597,19.1874,19.1965,191482.0
2021-06-28 15:30:00,21.25,21.31,21.23,21.29,805338.0,19.1965,19.2507,19.1784,19.2326,805338.0
2021-06-29 09:30:00,21.31,21.35,21.22,21.3,478592.0,19.2507,19.2868,19.1694,19.2416,478592.0
2021-06-29 10:00:00,21.3,21.35,21.28,21.32,300061.0,19.2416,19.2868,19.2236,19.2597,300061.0
2021-06-29 10:30:00,21.33,21.36,21.31,21.34,227732.0,19.2687,19.2958,19.2507,19.2778,227732.0
2021-06-29 11:00:00,21.34,21.4,21.33,21.39,285729.0,19.2778,19.332,19.2687,19.3229,285729.0
2021-06-29 11:30:00,21.38,21.41,21.36,21.37,454545.0,19.3139,19.341,19.2958,19.3049,454545.0
2021-06-29 12:00:00,21.37,21.4,21.36,21.39,256389.0,19.3049,19.332,19.2958,19.3229,256389.0
2021-06-29 12:30:00,21.39,21.41,21.37,21.39,248394.0,19.3229,19.341,19.3049,19.3229,248394.0
2021-06-29 13:00:00,21.39,21.41,21.39,21.41,80024.0,19.3229,19.341,19.3229,19.341,80024.0
2021-06-29 13:30:00,21.41,21.45,21.4,21.45,323466.0,19.341,19.3771,19.332,19.3771,323466.0
2021-06-29 14:00:00,21.45,21.46,21.43,21.44,238319.0,19.3771,19.3862,19.3591,19.3681,238319.0
2021-06-29 14:30:00,21.44,21.45,21.4,21.43,218572.0,19.3681,19.3771,19.332,19.3591,218572.0
2021-06-29 15:00:00,21.43,21.48,21.42,21.48,321660.0,19.3591,19.4042,19.35,19.4042,321660.0
2021-06-29 15:30:00,21.48,21.5,21.45,21.46,808455.0,19.4042,19.4223,19.3771,19.3862,808455.0
2021-06-30 09:30:00,21.41,21.43,21.29,21.32,590584.0,19.341,19.3591,19.2326,19.2597,590584.0
2021-06-30 10:00:00,21.32,21.33,21.27,21.3,196551.0,19.2597,19.2687,19.2145,19.2416,196551.0
2021-06-30 10:30:00,21.3,21.31,21.26,21.27,258452.0,19.2416,19.2507,19.2055,19.2145,258452.0
2021-06-30 11:00:00,21.27,21.28,21.21,21.21,421452.0,19.2145,19.2236,19.1603,19.1603,421452.0
2021-06-30 11:30:00,21.21,21.25,21.2,21.25,285136.0,19.1603,19.1965,19.1513,19.1965,285136.0
2021-06-30 12:00:00,21.25,21.29,21.23,21.27,255936.0,19.1965,19.2326,19.1784,19.2145,255936.0
2021-06-30 12:30:00,21.27,21.29,21.23,21.23,259006.0,19.2145,19.2326,19.1784,19.1784,259006.0
2021-06-30 13:00:00,21.23,21.26,21.22,21.23,344622.0,19.1784,19.2055,19.1694,19.1784,344622.0
2021-06-30 13:30:00,21.23,21.24,21.2,21.2,291033.0,19.1784,19.1874,19.1513,19.1513,291033.0
2021-06-30 14:00:00,21.21,21.21,21.17,21.21,548673.0,19.1603,19.1603,19.1242,19.1603,548673.0
2021-06-30 14:30:00,21.21,21.26,21.2,21.26,195967.0,19.1603,19.2055,19.1513,19.2055,195967.0
2021-06-30 15:00:00,21.26,21.27,21.25,21.26,243560.0,19.2055,19.2145,19.1965,19.2055,243560.0
2021-06-30 15:30:00,21.27,21.27,21.18,21.19,1585979.0,19.2145,19.2145,19.1332,19.1423,1585979.0
2021-07-01 09:30:00,21.18,21.24,21.01,21.05,780294.0,19.1332,19.1874,18.9796,19.0158,780294.0
2021-07-01 10:00:00,21.05,21.06,20.95,20.96,393714.0,19.0158,19.0248,18.9254,18.9345,393714.0
2021-07-01 10:30:00,20.96,20.99,20.92,20.94,302423.0,18.9345,18.9616,18.8983,18.9164,302423.0
2021-07-01 11:00:00,20.95,20.99,20.88,20.91,334173.0,18.9254,18.9616,18.8622,18.8893,334173.0
2021-07-01 11:30:00,20.91,20.92,20.89,20.89,134445.0,18.8893,18.8983,18.8712,18.8712,134445.0
2021-07-01 12:00:00,20.89,20.91,20.84,20.84,629597.0,18.8712,18.8893,18.8261,18.8261,629597.0
2021-07-01 12:30:00,20.84,20.89,20.84,20.88,194131.0,18.8261,18.8712,18.8261,18.8622,194131.0
2021-07-01 13:00:00,20.87,20.9,20.87,20.89,135370.0,18.8532,18.8803,18.8532,18.8712,135370.0
2021-07-01 13:30:00,20.88,20.9,20.88,20.89,105664.0,18.8622,18.8803,18.8622,18.8712,105664.0
2021-07-01 14:00:00,20.88,20.93,20.88,20.92,155129.0,18.8622,18.9074,18.8622,18.8983,155129.0
2021-07-01 14:30:00,20.93,20.98,20.92,20.96,115749.0,18.9074,18.9525,18.8983,18.9345,115749.0
2021-07-01 15:00:00,20.96,20.97,20.94,20.96,203334.0,18.9345,18.9435,18.9164,18.9345,203334.0
2021-07-01 15:30:00,20.95,20.97,20.94,20.96,654221.0,18.9254,18.9435,18.9164,18.9345,654221.0
2021-07-02 09:30:00,21.1,21.15,21.08,21.14,302341.0,19.061,19.1061,19.0429,19.0971,302341.0
2021-07-02 10:00:00,21.14,21.14,21.09,21.1,355194.0,19.0971,19.0971,19.0519,19.061,355194.0
2021-07-02 10:30:00,21.1,21.1,21.03,21.05,278222.0,19.061,19.061,18.9977,19.0158,278222.0
2021-07-02 11:00:00,21.04,21.11,21.04,21.09,335898.0,19.0067,19.07,19.0067,19.0519,335898.0
2021-07-02 11:30:00,21.09,21.11,21.07,21.09,80967.0,19.0519,19.07,19.0339,19.0519,80967.0
2021-07-02 12:00:00,21.09,21.09,21.07,21.07,47309.0,19.0519,19.0519,19.0339,19.0339,47309.0
2021-07-02 12:30:00,21.08,21.09,21.07,21.07,76555.0,19.0429,19.0519,19.0339,19.0339,76555.0
2021-07-02 13:00:00,21.08,21.08,21.07,21.07,42769.0,19.0429,19.0429,19.0339,19.0339,42769.0
2021-07-02 13:30:00,21.07,21.09,21.05,21.07,146701.0,19.0339,19.0519,19.0158,19.0339,146701.0
2021-07-02 14:00:00,21.07,21.08,21.07,21.07,45897.0,19.0339,19.0429,19.0339,19.0339,45897.0
2021-07-02 14:30:00,21.07,21.08,21.04,21.04,248923.0,19.0339,19.0429,19.0067,19.0067,248923.0
2021-07-02 15:00:00,21.04,21.06,21.02,21.05,276280.0,19.0067,19.0248,18.9887,19.0158,276280.0
2021-07-02 15:30:00,21.05,21.08,21.04,21.08,821036.0,19.0158,19.0429,19.0067,19.0429,821036.0
2021-07-06 09:30:00,21.03,21.08,21.0,21.03,437132.0,18.9977,19.0429,18.9706,18.9977,437132.0
2021-07-06 10:00:00,21.04,21.08,21.02,21.02,158198.0,19.0067,19.0429,18.9887,18.9887,158198.0
2021-07-06 10:30:00,21.03,21.04,21.0,21.02,217201.0,18.9977,19.0067,18.9706,18.9887,217201.0
2021-07-06 11:00:00,21.01,21.05,20.98,21.05,300915.0,18.9796,19.0158,18.9525,19.0158,300915.0
2021-07-06 11:30:00,21.05,21.07,21.04,21.04,86883.0,19.0158,19.0339,19.0067,19.0067,86883.0
2021-07-06 12:00:00,21.04,21.05,20.99,21.0,114149.0,19.0067,19.0158,18.9616,18.9706,114149.0
2021-07-06 12:30:00,21.0,21.03,20.99,21.03,55465.0,18.9706,18.9977,18.9616,18.9977,55465.0
2021-07-06 13:00:00,21.03,21.04,21.02,21.04,38886.0,18.9977,19.0067,18.9887,19.0067,38886.0
2021-07-06 13:30:00,21.03,21.06,21.03,21.04,50182.0,18.9977,19.0248,18.9977,19.0067,50182.0
2021-07-06 14:00:00,21.05,21.07,21.04,21.05,69978.0,19.0158,19.0339,19.0067,19.0158,69978.0
2021-07-06 14:30:00,21.05,21.07,21.04,21.05,62878.0,19.0158,19.0339,19.0067,19.0158,62878.0
2021-07-06 15:00:00,21.05,21.07,21.04,21.07,112285.0,19.0158,19.0339,19.0067,19.0339,112285.0
2021-07-06 15:30:00,21.07,21.11,21.06,21.11,540833.0,19.0339,19.07,19.0248,19.07,540833.0
2021-07-07 09:30:00,21.2,21.23,21.1,21.14,352575.0,19.1513,19.1784,19.061,19.0971,352575.0
2021-07-07 10:00:00,21.14,21.16,21.04,21.04,198678.0,19.0971,19.1152,19.0067,19.0067,198678.0
2021-07-07 10:30:00,21.04,21.05,20.96,21.01,151954.0,19.0067,19.0158,18.9345,18.9796,151954.0
2021-07-07 11:00:00,21.01,21.05,20.99,21.05,119187.0,18.9796,19.0158,18.9616,19.0158,119187.0
2021-07-07 11:30:00,21.05,21.11,21.04,21.05,196977.0,19.0158,19.07,19.0067,19.0158,196977.0
2021-07-07 12:00:00,21.06,21.1,21.05,21.05,393944.0,19.0248,19.061,19.0158,19.0158,393944.0
2021-07-07 12:30:00,21.05,21.09,21.05,21.05,105142.0,19.0158,19.0519,19.0158,19.0158,105142.0
2021-07-07 13:00:00,21.05,21.08,21.04,21.07,107763.0,19.0158,19.0429,19.0067,19.0339,107763.0
2021-07-07 13:30:00,21.07,21.11,21.06,21.1,288061.0,19.0339,19.07,19.0248,19.061,288061.0
2021-07-07 14:00:00,21.1,21.14,21.09,21.14,200007.0,19.061,19.0971,19.0519,19.0971,200007.0
2021-07-07 14:30:00,21.14,21.17,21.12,21.16,145348.0,19.0971,19.1242,19.079,19.1152,145348.0
2021-07-07 15:00:00,21.16,21.19,21.15,21.18,133588.0,19.1152,19.1423,19.1061,19.1332,133588.0
2021-07-07 15:30:00,21.18,21.21,21.17,21.17,721308.0,19.1332,19.1603,19.1242,19.1242,721308.0
2021-07-08 09:30:00,20.87,20.93,20.8,20.89,474738.0,18.8532,18.9074,18.7899,18.8712,474738.0
2021-07-08 10:00:00,20.89,20.9,20.77,20.81,356894.0,18.8712,18.8803,18.7628,18.799,356894.0
2021-07-08 10:30:00,20.82,20.83,20.75,20.75,327111.0,18.808,18.817,18.7448,18.7448,327111.0
2021-07-08 11:00:00,20.75,20.85,20.75,20.81,274282.0,18.7448,18.8351,18.7448,18.799,274282.0
2021-07-08 11:30:00,20.82,20.9,20.8,20.89,273028.0,18.808,18.8803,18.7899,18.8712,273028.0
2021-07-08 12:00:00,20.89,20.91,20.85,20.88,192737.0,18.8712,18.8893,18.8351,18.8622,192737.0
2021-07-08 12:30:00,20.88,20.91,20.88,20.89,120805.0,18.8622,18.8893,18.8622,18.8712,120805.0
2021-07-08 13:00:00,20.89,20.9,20.84,20.87,117254.0,18.8712,18.8803,18.8261,18.8532,117254.0
2021-07-08 13:30:00,20.87,20.92,20.86,20.89,190526.0,18.8532,18.8983,18.8441,18.8712,190526.0
2021-07-08 14:00:00,20.89,20.91,20.87,20.89,193221.0,18.8712,18.8893,18.8532,18.8712,193221.0
2021-07-08 14:30:00,20.89,20.91,20.88,20.91,175662.0,18.8712,18.8893,18.8622,18.8893,175662.0
2021-07-08 15:00:00,20.9,20.92,20.87,20.89,162510.0,18.8803,18.8983,18.8532,18.8712,162510.0
2021-07-08 15:30:00,20.88,20.94,20.87,20.93,662470.0,18.8622,18.9164,18.8532,18.9074,662470.0
2021-07-09 09:30:00,21.07,21.19,20.99,21.19,675181.0,19.0339,19.1423,18.9616,19.1423,675181.0
2021-07-09 10:00:00,21.18,21.21,21.16,21.18,187513.0,19.1332,19.1603,19.1152,19.1332,187513.0
2021-07-09 10:30:00,21.18,21.23,21.17,21.21,236980.0,19.1332,19.1784,19.1242,19.1603,236980.0
2021-07-09 11:00:00,21.22,21.27,21.21,21.25,205699.0,19.1694,19.2145,19.1603,19.1965,205699.0
2021-07-09 11:30:00,21.25,21.27,21.23,21.26,181415.0,19.1965,19.2145,19.1784,19.2055,181415.0
2021-07-09 12:00:00,21.26,21.28,21.24,21.27,170618.0,19.2055,19.2236,19.1874,19.2145,170618.0
2021-07-09 12:30:00,21.27,21.28,21.25,21.26,134866.0,19.2145,19.2236,19.1965,19.2055,134866.0
2021-07-09 13:00:00,21.26,21.28,21.24,21.26,168319.0,19.2055,19.2236,19.1874,19.2055,168319.0
2021-07-09 13:30:00,21.25,21.27,21.24,21.27,272244.0,19.1965,19.2145,19.1874,19.2145,272244.0
2021-07-09 14:00:00,21.27,21.28,21.25,21.27,239555.0,19.2145,19.2236,19.1965,19.2145,239555.0
2021-07-09 14:30:00,21.27,21.28,21.26,21.28,209636.0,19.2145,19.2236,19.2055,19.2236,209636.0
2021-07-09 15:00:00,21.27,21.31,21.26,21.3,456285.0,19.2145,19.2507,19.2055,19.2416,456285.0
2021-07-09 15:30:00,21.3,21.34,21.27,21.34,874634.0,19.2416,19.2778,19.2145,19.2778,874634.0
2021-07-12 09:30:00,21.05,21.1,21.0,21.07,473372.0,19.0158,19.061,18.9706,19.0339,473372.0
2021-07-12 10:00:00,21.07,21.1,21.04,21.06,178269.0,19.0339,19.061,19.0067,19.0248,178269.0
2021-07-12 10:30:00,21.06,21.1,21.05,21.06,153650.0,19.0248,19.061,19.0158,19.0248,153650.0
2021-07-12 11:00:00,21.06,21.11,21.05,21.1,325256.0,19.0248,19.07,19.0158,19.061,325256.0
2021-07-12 11:30:00,21.1,21.1,21.06,21.1,71631.0,19.061,19.061,19.0248,19.061,71631.0
2021-07-12 12:00:00,21.1,21.1,21.06,21.07,144610.0,19.061,19.061,19.0248,19.0339,144610.0
2021-07-12 12:30:00,21.07,21.09,21.06,21.08,88704.0,19.0339,19.0519,19.0248,19.0429,88704.0
2021-07-12 13:00:00,21.07,21.08,21.05,21.05,98305.0,19.0339,19.0429,19.0158,19.0158,98305.0
2021-07-12 13:30:00,21.05,21.06,21.03,21.04,148909.0,19.0158,19.0248,18.9977,19.0067,148909.0
2021-07-12 14:00:00,21.05,21.07,21.01,21.05,437678.0,19.0158,19.0339,18.9796,19.0158,437678.0
2021-07-12 14:30:00,21.05,21.08,21.05,21.05,223447.0,19.0158,19.0429,19.0158,19.0158,223447.0
2021-07-12 15:00:00,21.05,21.07,21.03,21.07,278149.0,19.0158,19.0339,18.9977,19.0339,278149.0
2021-07-12 15:30:00,21.07,21.09,21.04,21.05,997347.0,19.0339,19.0519,19.0067,19.0158,997347.0
2021-07-13 09:30:00,20.9,21.04,20.88,20.9,949884.0,18.8803,19.0067,18.8622,18.8803,949884.0
2021-07-13 10:00:00,20.9,20.98,20.9,20.98,463539.0,18.8803,18.9525,18.8803,18.9525,463539.0
2021-07-13 10:30:00,20.98,21.05,20.97,21.03,1152886.0,18.9525,19.0158,18.9435,18.9977,1152886.0
2021-07-13 11:00:00,21.03,21.04,20.95,21.01,949599.0,18.9977,19.0067,18.9254,18.9796,949599.0
2021-07-13 11:30:00,21.01,21.06,20.99,21.05,471540.0,18.9796,19.0248,18.9616,19.0158,471540.0
2021-07-13 12:00:00,21.05,21.05,21.01,21.03,203405.0,19.0158,19.0158,18.9796,18.9977,203405.0
2021-07-13 12:30:00,21.03,21.09,21.02,21.07,276734.0,18.9977,19.0519,18.9887,19.0339,276734.0
2021-07-13 13:00:00,21.07,21.08,20.92,20.96,485980.0,19.0339,19.0429,18.8983,18.9345,485980.0
2021-07-13 13:30:00,20.96,20.97,20.87,20.96,459313.0,18.9345,18.9435,18.8532,18.9345,459313.0
2021-07-13 14:00:00,20.95,21.0,20.9,21.0,361426.0,18.9254,18.9706,18.8803,18.9706,361426.0
2021-07-13 14:30:00,21.0,21.0,20.94,20.95,166100.0,18.9706,18.9706,18.9164,18.9254,166100.0
2021-07-13 15:00:00,20.95,21.0,20.94,20.97,285349.0,18.9254,18.9706,18.9164,18.9435,285349.0
2021-07-13 15:30:00,20.98,21.07,20.97,21.04,1945969.0,18.9525,19.0339,18.9435,19.0067,1945969.0
2021-07-14 09:30:00,21.53,21.87,21.33,21.45,1118322.0,19.4494,19.7565,19.2687,19.3771,1118322.0
2021-07-14 10:00:00,21.47,21.48,21.27,21.35,585178.0,19.3952,19.4042,19.2145,19.2868,585178.0
2021-07-14 10:30:00,21.34,21.52,21.3,21.52,527772.0,19.2778,19.4404,19.2416,19.4404,527772.0
2021-07-14 11:00:00,21.52,21.57,21.5,21.51,336745.0,19.4404,19.4855,19.4223,19.4313,336745.0
2021-07-14 11:30:00,21.51,21.53,21.42,21.44,280435.0,19.4313,19.4494,19.35,19.3681,280435.0
2021-07-14 12:00:00,21.44,21.55,21.44,21.55,239675.0,19.3681,19.4675,19.3681,19.4675,239675.0
2021-07-14 12:30:00,21.55,21.63,21.54,21.59,253976.0,19.4675,19.5397,19.4584,19.5036,253976.0
2021-07-14 13:00:00,21.59,21.66,21.57,21.62,327111.0,19.5036,19.5668,19.4855,19.5307,327111.0
2021-07-14 13:30:00,21.62,21.65,21.61,21.63,197676.0,19.5307,19.5578,19.5217,19.5397,197676.0
2021-07-14 14:00:00,21.63,21.67,21.56,21.57,378972.0,19.5397,19.5759,19.4765,19.4855,378972.0
2021-07-14 14:30:00,21.57,21.58,21.48,21.49,216310.0,19.4855,19.4946,19.4042,19.4133,216310.0
2021-07-14 15:00:00,21.48,21.49,21.42,21.43,288631.0,19.4042,19.4133,19.35,19.3591,288631.0
2021-07-14 15:30:00,21.43,21.46,21.39,21.39,974532.0,19.3591,19.3862,19.3229,19.3229,974532.0
2021-07-15 09:30:00,21.34,21.4,21.17,21.2,522281.0,19.2778,19.332,19.1242,19.1513,522281.0
2021-07-15 10:00:00,21.2,21.26,21.11,21.13,356088.0,19.1513,19.2055,19.07,19.0881,356088.0
2021-07-15 10:30:00,21.13,21.15,21.09,21.11,332332.0,19.0881,19.1061,19.0519,19.07,332332.0
2021-07-15 11:00:00,21.12,21.17,21.1,21.14,187592.0,19.079,19.1242,19.061,19.0971,187592.0
2021-07-15 11:30:00,21.14,21.18,21.12,21.13,159657.0,19.0971,19.1332,19.079,19.0881,159657.0
2021-07-15 12:00:00,21.13,21.16,21.1,21.16,303333.0,19.0881,19.1152,19.061,19.1152,303333.0
2021-07-15 12:30:00,21.15,21.16,21.12,21.13,135505.0,19.1061,19.1152,19.079,19.0881,135505.0
2021-07-15 13:00:00,21.12,21.12,21.08,21.11,215145.0,19.079,19.079,19.0429,19.07,215145.0
2021-07-15 13:30:00,21.11,21.12,21.07,21.09,271118.0,19.07,19.079,19.0339,19.0519,271118.0
2021-07-15 14:00:00,21.09,21.16,21.08,21.16,223170.0,19.0519,19.1152,19.0429,19.1152,223170.0
2021-07-15 14:30:00,21.16,21.17,21.09,21.13,208518.0,19.1152,19.1242,19.0519,19.0881,208518.0
2021-07-15 15:00:00,21.13,21.16,21.11,21.13,234592.0,19.0881,19.1152,19.07,19.0881,234592.0
2021-07-15 15:30:00,21.13,21.16,21.11,21.13,925780.0,19.0881,19.1152,19.07,19.0881,925780.0
2021-07-16 09:30:00,21.08,21.17,21.02,21.14,364929.0,19.0429,19.1242,18.9887,19.0971,364929.0
2021-07-16 10:00:00,21.14,21.15,21.09,21.14,242738.0,19.0971,19.1061,19.0519,19.0971,242738.0
2021-07-16 10:30:00,21.14,21.17,21.13,21.14,270846.0,19.0971,19.1242,19.0881,19.0971,270846.0
2021-07-16 11:00:00,21.14,21.2,21.12,21.19,242092.0,19.0971,19.1513,19.079,19.1423,242092.0
2021-07-16 11:30:00,21.19,21.2,21.15,21.19,90006.0,19.1423,19.1513,19.1061,19.1423,90006.0
2021-07-16 12:00:00,21.19,21.2,21.17,21.2,83144.0,19.1423,19.1513,19.1242,19.1513,83144.0
2021-07-16 12:30:00,21.2,21.2,21.17,21.2,101368.0,19.1513,19.1513,19.1242,19.1513,101368.0
2021-07-16 13:00:00,21.2,21.2,21.17,21.18,198249.0,19.1513,19.1513,19.1242,19.1332,198249.0
2021-07-16 13:30:00,21.18,21.18,21.08,21.1,329023.0,19.1332,19.1332,19.0429,19.061,329023.0
2021-07-16 14:00:00,21.09,21.11,21.06,21.06,216607.0,19.0519,19.07,19.0248,19.0248,216607.0
2021-07-16 14:30:00,21.06,21.08,21.01,21.01,260853.0,19.0248,19.0429,18.9796,18.9796,260853.0
2021-07-16 15:00:00,21.01,21.02,20.91,20.91,530609.0,18.9796,18.9887,18.8893,18.8893,530609.0
2021-07-16 15:30:00,20.91,20.94,20.79,20.85,3692578.0,18.8893,18.9164,18.7809,18.8351,3692578.0
2021-07-19 09:30:00,20.62,20.67,20.5,20.63,832629.0,18.6273,18.6725,18.5189,18.6364,832629.0
2021-07-19 10:00:00,20.62,20.77,20.58,20.76,421093.0,18.6273,18.7628,18.5912,18.7538,421093.0
2021-07-19 10:30:00,20.76,20.77,20.63,20.66,419729.0,18.7538,18.7628,18.6364,18.6635,419729.0
2021-07-19 11:00:00,20.66,20.72,20.64,20.64,308339.0,18.6635,18.7177,18.6454,18.6454,308339.0
2021-07-19 11:30:00,20.64,20.7,20.63,20.63,514345.0,18.6454,18.6996,18.6364,18.6364,514345.0
2021-07-19 12:00:00,20.63,20.64,20.56,20.61,460383.0,18.6364,18.6454,18.5731,18.6183,460383.0
2021-07-19 12:30:00,20.6,20.6,20.53,20.57,189834.0,18.6093,18.6093,18.546,18.5822,189834.0
2021-07-19 13:00:00,20.57,20.63,20.57,20.6,194829.0,18.5822,18.6364,18.5822,18.6093,194829.0
2021-07-19 13:30:00,20.59,20.61,20.57,20.57,197709.0,18.6002,18.6183,18.5822,18.5822,197709.0
2021-07-19 14:00:00,20.58,20.63,20.58,20.61,230689.0,18.5912,18.6364,18.5912,18.6183,230689.0
2021-07-19 14:30:00,20.61,20.62,20.56,20.57,362498.0,18.6183,18.6273,18.5731,18.5822,362498.0
2021-07-19 15:00:00,20.57,20.6,20.53,20.54,359374.0,18.5822,18.6093,18.546,18.5551,359374.0
2021-07-19 15:30:00,20.53,20.64,20.52,20.64,1013602.0,18.546,18.6454,18.537,18.6454,1013602.0
2021-07-20 09:30:00,20.74,20.86,20.74,20.85,579520.0,18.7357,18.8441,18.7357,18.8351,579520.0
2021-07-20 10:00:00,20.86,20.88,20.77,20.86,225049.0,18.8441,18.8622,18.7628,18.8441,225049.0
2021-07-20 10:30:00,20.86,20.95,20.85,20.92,302725.0,18.8441,18.9254,18.8351,18.8983,302725.0
2021-07-20 11:00:00,20.93,20.94,20.9,20.92,302384.0,18.9074,18.9164,18.8803,18.8983,302384.0
2021-07-20 11:30:00,20.92,20.94,20.89,20.94,140243.0,18.8983,18.9164,18.8712,18.9164,140243.0
2021-07-20 12:00:00,20.93,20.96,20.93,20.94,69612.0,18.9074,18.9345,18.9074,18.9164,69612.0
2021-07-20 12:30:00,20.94,20.96,20.93,20.95,128647.0,18.9164,18.9345,18.9074,18.9254,128647.0
2021-07-20 13:00:00,20.96,20.96,20.9,20.92,114994.0,18.9345,18.9345,18.8803,18.8983,114994.0
2021-07-20 13:30:00,20.92,20.94,20.91,20.93,87573.0,18.8983,18.9164,18.8893,18.9074,87573.0
2021-07-20 14:00:00,20.93,20.97,20.92,20.94,221790.0,18.9074,18.9435,18.8983,18.9164,221790.0
2021-07-20 14:30:00,20.94,21.0,20.94,20.99,145095.0,18.9164,18.9706,18.9164,18.9616,145095.0
2021-07-20 15:00:00,20.99,21.02,20.98,21.0,181890.0,18.9616,18.9887,18.9525,18.9706,181890.0
2021-07-20 15:30:00,21.0,21.0,20.94,20.95,772814.0,18.9706,18.9706,18.9164,18.9254,772814.0
2021-07-21 09:30:00,20.98,21.12,20.94,21.11,515432.0,18.9525,19.079,18.9164,19.07,515432.0
2021-07-21 10:00:00,21.12,21.19,21.09,21.14,317331.0,19.079,19.1423,19.0519,19.0971,317331.0
2021-07-21 10:30:00,21.13,21.16,21.11,21.16,194564.0,19.0881,19.1152,19.07,19.1152,194564.0
2021-07-21 11:00:00,21.16,21.22,21.15,21.19,242608.0,19.1152,19.1694,19.1061,19.1423,242608.0
2021-07-21 11:30:00,21.19,21.23,21.18,21.22,195838.0,19.1423,19.1784,19.1332,19.1694,195838.0
2021-07-21 12:00:00,21.21,21.22,21.19,21.2,145383.0,19.1603,19.1694,19.1423,19.1513,145383.0
2021-07-21 12:30:00,21.2,21.22,21.18,21.22,150683.0,19.1513,19.1694,19.1332,19.1694,150683.0
2021-07-21 13:00:00,21.21,21.29,21.21,21.29,263484.0,19.1603,19.2326,19.1603,19.2326,263484.0
2021-07-21 13:30:00,21.29,21.32,21.28,21.31,218080.0,19.2326,19.2597,19.2236,19.2507,218080.0
2021-07-21 14:00:00,21.3,21.31,21.26,21.3,200312.0,19.2416,19.2507,19.2055,19.2416,200312.0
2021-07-21 14:30:00,21.3,21.31,21.28,21.3,150166.0,19.2416,19.2507,19.2236,19.2416,150166.0
2021-07-21 15:00:00,21.3,21.31,21.29,21.3,195279.0,19.2416,19.2507,19.2326,19.2416,195279.0
2021-07-21 15:30:00,21.3,21.31,21.27,21.31,721430.0,19.2416,19.2507,19.2145,19.2507,721430.0
2021-07-22 09:30:00,21.45,21.49,21.38,21.42,487150.0,19.3771,19.4133,19.3139,19.35,487150.0
2021-07-22 10:00:00,21.42,21.45,21.35,21.41,270453.0,19.35,19.3771,19.2868,19.341,270453.0
2021-07-22 10:30:00,21.41,21.44,21.39,21.41,148294.0,19.341,19.3681,19.3229,19.341,148294.0
2021-07-22 11:00:00,21.41,21.42,21.37,21.39,218243.0,19.341,19.35,19.3049,19.3229,218243.0
2021-07-22 11:30:00,21.38,21.39,21.34,21.36,143349.0,19.3139,19.3229,19.2778,19.2958,143349.0
2021-07-22 12:00:00,21.36,21.36,21.31,21.32,96782.0,19.2958,19.2958,19.2507,19.2597,96782.0
2021-07-22 12:30:00,21.32,21.36,21.32,21.34,90124.0,19.2597,19.2958,19.2597,19.2778,90124.0
2021-07-22 13:00:00,21.34,21.4,21.34,21.36,214129.0,19.2778,19.332,19.2778,19.2958,214129.0
2021-07-22 13:30:00,21.36,21.4,21.35,21.4,189607.0,19.2958,19.332,19.2868,19.332,189607.0
2021-07-22 14:00:00,21.39,21.43,21.39,21.42,184737.0,19.3229,19.3591,19.3229,19.35,184737.0
2021-07-22 14:30:00,21.42,21.43,21.39,21.41,168263.0,19.35,19.3591,19.3229,19.341,168263.0
2021-07-22 15:00:00,21.41,21.42,21.33,21.34,324085.0,19.341,19.35,19.2687,19.2778,324085.0
2021-07-22 15:30:00,21.33,21.35,21.31,21.34,807204.0,19.2687,19.2868,19.2507,19.2778,807204.0
2021-07-23 09:30:00,21.37,21.49,21.37,21.45,580452.0,19.3049,19.4133,19.3049,19.3771,580452.0
2021-07-23 10:00:00,21.45,21.52,21.45,21.52,159258.0,19.3771,19.4404,19.3771,19.4404,159258.0
2021-07-23 10:30:00,21.52,21.53,21.47,21.52,117622.0,19.4404,19.4494,19.3952,19.4404,117622.0
2021-07-23 11:00:00,21.52,21.6,21.52,21.6,110214.0,19.4404,19.5126,19.4404,19.5126,110214.0
2021-07-23 11:30:00,21.6,21.61,21.56,21.56,157871.0,19.5126,19.5217,19.4765,19.4765,157871.0
2021-07-23 12:00:00,21.56,21.59,21.53,21.57,151726.0,19.4765,19.5036,19.4494,19.4855,151726.0
2021-07-23 12:30:00,21.58,21.68,21.56,21.65,441932.0,19.4946,19.5849,19.4765,19.5578,441932.0
2021-07-23 13:00:00,21.66,21.68,21.64,21.65,152794.0,19.5668,19.5849,19.5488,19.5578,152794.0
2021-07-23 13:30:00,21.65,21.68,21.63,21.66,312136.0,19.5578,19.5849,19.5397,19.5668,312136.0
2021-07-23 14:00:00,21.66,21.66,21.64,21.66,188111.0,19.5668,19.5668,19.5488,19.5668,188111.0
2021-07-23 14:30:00,21.65,21.66,21.64,21.66,244803.0,19.5578,19.5668,19.5488,19.5668,244803.0
2021-07-23 15:00:00,21.65,21.68,21.63,21.68,432430.0,19.5578,19.5849,19.5397,19.5849,432430.0
2021-07-23 15:30:00,21.68,21.74,21.66,21.73,1322212.0,19.5849,19.6391,19.5668,19.6301,1322212.0
2021-07-26 09:30:00,21.8,21.82,21.64,21.68,428745.0,19.6933,19.7114,19.5488,19.5849,428745.0
2021-07-26 10:00:00,21.68,21.69,21.57,21.59,523323.0,19.5849,19.5939,19.4855,19.5036,523323.0
2021-07-26 10:30:00,21.59,21.64,21.57,21.63,345066.0,19.5036,19.5488,19.4855,19.5397,345066.0
2021-07-26 11:00:00,21.63,21.68,21.62,21.66,173629.0,19.5397,19.5849,19.5307,19.5668,173629.0
2021-07-26 11:30:00,21.66,21.68,21.65,21.67,113002.0,19.5668,19.5849,19.5578,19.5759,113002.0
2021-07-26 12:00:00,21.68,21.68,21.62,21.64,157461.0,19.5849,19.5849,19.5307,19.5488,157461.0
2021-07-26 12:30:00,21.63,21.64,21.62,21.64,210595.0,19.5397,19.5488,19.5307,19.5488,210595.0
2021-07-26 13:00:00,21.63,21.67,21.63,21.67,111878.0,19.5397,19.5759,19.5397,19.5759,111878.0
2021-07-26 13:30:00,21.67,21.69,21.64,21.64,183664.0,19.5759,19.5939,19.5488,19.5488,183664.0
2021-07-26 14:00:00,21.64,21.67,21.64,21.65,200285.0,19.5488,19.5759,19.5488,19.5578,200285.0
2021-07-26 14:30:00,21.65,21.69,21.64,21.66,330624.0,19.5578,19.5939,19.5488,19.5668,330624.0
2021-07-26 15:00:00,21.67,21.7,21.65,21.7,389880.0,19.5759,19.603,19.5578,19.603,389880.0
2021-07-26 15:30:00,21.7,21.72,21.65,21.71,1041904.0,19.603,19.621,19.5578,19.612,1041904.0
2021-07-27 09:30:00,21.6,21.73,21.56,21.69,511429.0,19.5126,19.6301,19.4765,19.5939,511429.0
2021-07-27 10:00:00,21.69,21.74,21.66,21.73,504399.0,19.5939,19.6391,19.5668,19.6301,504399.0
2021-07-27 10:30:00,21.73,21.79,21.68,21.77,1233589.0,19.6301,19.6843,19.5849,19.6662,1233589.0
2021-07-27 11:00:00,21.76,21.79,21.7,21.72,908291.0,19.6572,19.6843,19.603,19.621,908291.0
2021-07-27 11:30:00,21.71,21.72,21.64,21.71,676869.0,19.612,19.621,19.5488,19.612,676869.0
2021-07-27 12:00:00,21.7,21.71,21.62,21.7,446983.0,19.603,19.612,19.5307,19.603,446983.0
2021-07-27 12:30:00,21.7,21.71,21.58,21.61,398982.0,19.603,19.612,19.4946,19.5217,398982.0
2021-07-27 13:00:00,21.61,21.63,21.54,21.56,458774.0,19.5217,19.5397,19.4584,19.4765,458774.0
2021-07-27 13:30:00,21.56,21.63,21.54,21.61,250133.0,19.4765,19.5397,19.4584,19.5217,250133.0
2021-07-27 14:00:00,21.61,21.68,21.59,21.64,400772.0,19.5217,19.5849,19.5036,19.5488,400772.0
2021-07-27 14:30:00,21.64,21.65,21.61,21.64,421847.0,19.5488,19.5578,19.5217,19.5488,421847.0
2021-07-27 15:00:00,21.64,21.67,21.61,21.67,478810.0,19.5488,19.5759,19.5217,19.5759,478810.0
2021-07-27 15:30:00,21.67,21.75,21.66,21.71,1637581.0,19.5759,19.6481,19.5668,19.612,1637581.0
2021-07-28 09:30:00,21.86,21.88,21.72,21.87,351204.0,19.7475,19.7656,19.621,19.7565,351204.0
2021-07-28 10:00:00,21.87,21.92,21.83,21.89,220721.0,19.7565,19.8017,19.7204,19.7746,220721.0
2021-07-28 10:30:00,21.89,21.92,21.87,21.89,127393.0,19.7746,19.8017,19.7565,19.7746,127393.0
2021-07-28 11:00:00,21.89,21.93,21.87,21.87,145420.0,19.7746,19.8107,19.7565,19.7565,145420.0
2021-07-28 11:30:00,21.88,21.88,21.81,21.84,268685.0,19.7656,19.7656,19.7023,19.7294,268685.0
2021-07-28 12:00:00,21.83,21.86,21.82,21.82,132908.0,19.7204,19.7475,19.7114,19.7114,132908.0
2021-07-28 12:30:00,21.82,21.85,21.81,21.82,133418.0,19.7114,19.7385,19.7023,19.7114,133418.0
2021-07-28 13:00:00,21.82,21.84,21.79,21.8,160017.0,19.7114,19.7294,19.6843,19.6933,160017.0
2021-07-28 13:30:00,21.79,21.84,21.78,21.84,120745.0,19.6843,19.7294,19.6752,19.7294,120745.0
2021-07-28 14:00:00,21.83,21.85,21.78,21.82,180248.0,19.7204,19.7385,19.6752,19.7114,180248.0
2021-07-28 14:30:00,21.82,21.86,21.78,21.84,207401.0,19.7114,19.7475,19.6752,19.7294,207401.0
2021-07-28 15:00:00,21.84,21.85,21.81,21.82,139084.0,19.7294,19.7385,19.7023,19.7114,139084.0
2021-07-28 15:30:00,21.82,21.86,21.79,21.84,724586.0,19.7114,19.7475,19.6843,19.7294,724586.0
2021-07-29 09:30:00,21.87,22.14,21.87,22.07,1242022.0,19.7565,20.0004,19.7565,19.9372,1242022.0
2021-07-29 10:00:00,22.07,22.09,21.99,22.03,418500.0,19.9372,19.9553,19.8649,19.9011,418500.0
2021-07-29 10:30:00,22.03,22.07,21.99,22.07,273003.0,19.9011,19.9372,19.8649,19.9372,273003.0
2021-07-29 11:00:00,22.07,22.09,22.06,22.08,236186.0,19.9372,19.9553,19.9282,19.9462,236186.0
2021-07-29 11:30:00,22.09,22.09,22.0,22.02,485553.0,19.9553,19.9553,19.874,19.892,485553.0
2021-07-29 12:00:00,22.02,22.09,22.01,22.09,254388.0,19.892,19.9553,19.883,19.9553,254388.0
2021-07-29 12:30:00,22.09,22.1,22.07,22.08,140376.0,19.9553,19.9643,19.9372,19.9462,140376.0
2021-07-29 13:00:00,22.09,22.11,22.06,22.06,119673.0,19.9553,19.9733,19.9282,19.9282,119673.0
2021-07-29 13:30:00,22.07,22.09,22.03,22.03,152570.0,19.9372,19.9553,19.9011,19.9011,152570.0
2021-07-29 14:00:00,22.04,22.05,21.98,21.98,280007.0,19.9101,19.9191,19.8559,19.8559,280007.0
2021-07-29 14:30:00,21.98,22.0,21.97,21.97,270083.0,19.8559,19.874,19.8469,19.8469,270083.0
2021-07-29 15:00:00,21.98,21.98,21.94,21.94,290781.0,19.8559,19.8559,19.8198,19.8198,290781.0
2021-07-29 15:30:00,21.95,21.95,21.9,21.92,1183713.0,19.8288,19.8288,19.7836,19.8017,1183713.0
2021-07-30 09:30:00,21.88,21.99,21.84,21.95,340675.0,19.7656,19.8649,19.7294,19.8288,340675.0
2021-07-30 10:00:00,21.95,22.01,21.94,22.01,174722.0,19.8288,19.883,19.8198,19.883,174722.0
2021-07-30 10:30:00,22.01,22.03,21.97,22.03,363196.0,19.883,19.9011,19.8469,19.9011,363196.0
2021-07-30 11:00:00,22.03,22.04,21.96,22.0,148806.0,19.9011,19.9101,19.8378,19.874,148806.0
2021-07-30 11:30:00,22.0,22.0,21.95,21.98,72888.0,19.874,19.874,19.8288,19.8559,72888.0
2021-07-30 12:00:00,21.98,22.02,21.97,22.0,120779.0,19.8559,19.892,19.8469,19.874,120779.0
2021-07-30 12:30:00,22.0,22.1,22.0,22.09,622282.0,19.874,19.9643,19.874,19.9553,622282.0
2021-07-30 13:00:00,22.09,22.09,22.05,22.07,157357.0,19.9553,19.9553,19.9191,19.9372,157357.0
2021-07-30 13:30:00,22.08,22.1,22.04,22.04,190346.0,19.9462,19.9643,19.9101,19.9101,190346.0
2021-07-30 14:00:00,22.05,22.06,22.01,22.05,255836.0,19.9191,19.9282,19.883,19.9191,255836.0
2021-07-30 14:30:00,22.05,22.09,22.04,22.09,193224.0,19.9191,19.9553,19.9101,19.9553,193224.0
2021-07-30 15:00:00,22.09,22.1,22.06,22.08,194357.0,19.9553,19.9643,19.9282,19.9462,194357.0
2021-07-30 15:30:00,22.08,22.13,22.08,22.12,1026886.0,19.9462,19.9914,19.9462,19.9824,1026886.0
2021-08-02 09:30:00,22.29,22.32,22.23,22.23,866124.0,20.136,20.1631,20.0818,20.0818,866124.0
2021-08-02 10:00:00,22.23,22.34,22.22,22.34,523451.0,20.0818,20.1811,20.0727,20.1811,523451.0
2021-08-02 10:30:00,22.34,22.39,22.33,22.37,429806.0,20.1811,20.2263,20.1721,20.2082,429806.0
2021-08-02 11:00:00,22.37,22.39,22.36,22.39,184624.0,20.2082,20.2263,20.1992,20.2263,184624.0
2021-08-02 11:30:00,22.39,22.46,22.34,22.35,467083.0,20.2263,20.2895,20.1811,20.1902,467083.0
2021-08-02 12:00:00,22.34,22.35,22.3,22.34,234733.0,20.1811,20.1902,20.145,20.1811,234733.0
2021-08-02 12:30:00,22.34,22.37,22.31,22.32,166558.0,20.1811,20.2082,20.154,20.1631,166558.0
2021-08-02 13:00:00,22.31,22.32,22.27,22.3,222768.0,20.154,20.1631,20.1179,20.145,222768.0
2021-08-02 13:30:00,22.3,22.31,22.22,22.25,282526.0,20.145,20.154,20.0727,20.0998,282526.0
2021-08-02 14:00:00,22.26,22.29,22.23,22.29,229977.0,20.1089,20.136,20.0818,20.136,229977.0
2021-08-02 14:30:00,22.29,22.3,22.26,22.27,229605.0,20.136,20.145,20.1089,20.1179,229605.0
2021-08-02 15:00:00,22.28,22.29,22.26,22.29,162320.0,20.1269,20.136,20.1089,20.136,162320.0
2021-08-02 15:30:00,22.29,22.29,22.21,22.28,1111303.0,20.136,20.136,20.0637,20.1269,1111303.0
2021-08-03 09:30:00,22.53,22.8,22.53,22.75,874731.0,20.3528,20.5967,20.3528,20.5515,874731.0
2021-08-03 10:00:00,22.76,22.77,22.66,22.75,386489.0,20.5605,20.5696,20.4702,20.5515,386489.0
2021-08-03 10:30:00,22.75,22.8,22.72,22.74,322872.0,20.5515,20.5967,20.5244,20.5425,322872.0
2021-08-03 11:00:00,22.74,22.78,22.72,22.75,277500.0,20.5425,20.5786,20.5244,20.5515,277500.0
2021-08-03 11:30:00,22.75,22.85,22.75,22.84,356318.0,20.5515,20.6418,20.5515,20.6328,356318.0
2021-08-03 12:00:00,22.84,22.87,22.83,22.87,228371.0,20.6328,20.6599,20.6238,20.6599,228371.0
2021-08-03 12:30:00,22.87,22.89,22.84,22.88,192317.0,20.6599,20.678,20.6328,20.6689,192317.0
2021-08-03 13:00:00,22.88,22.89,22.86,22.89,343489.0,20.6689,20.678,20.6509,20.678,343489.0
2021-08-03 13:30:00,22.89,22.92,22.86,22.89,379509.0,20.678,20.7051,20.6509,20.678,379509.0
2021-08-03 14:00:00,22.89,22.9,22.85,22.88,300511.0,20.678,20.687,20.6418,20.6689,300511.0
2021-08-03 14:30:00,22.88,22.92,22.86,22.92,260740.0,20.6689,20.7051,20.6509,20.7051,260740.0
2021-08-03 15:00:00,22.92,22.93,22.89,22.89,442341.0,20.7051,20.7141,20.678,20.678,442341.0
2021-08-03 15:30:00,22.89,22.93,22.86,22.88,1347849.0,20.678,20.7141,20.6509,20.6689,1347849.0
2021-08-04 09:30:00,22.69,22.73,22.52,22.64,865743.0,20.4973,20.5334,20.3437,20.4521,865743.0
2021-08-04 10:00:00,22.63,22.75,22.54,22.55,760706.0,20.4431,20.5515,20.3618,20.3708,760706.0
2021-08-04 10:30:00,22.55,22.63,22.53,22.63,309990.0,20.3708,20.4431,20.3528,20.4431,309990.0
2021-08-04 11:00:00,22.62,22.64,22.52,22.52,201275.0,20.4341,20.4521,20.3437,20.3437,201275.0
2021-08-04 11:30:00,22.53,22.59,22.52,22.59,178093.0,20.3528,20.407,20.3437,20.407,178093.0
2021-08-04 12:00:00,22.59,22.67,22.58,22.67,126991.0,20.407,20.4792,20.3979,20.4792,126991.0
2021-08-04 12:30:00,22.67,22.68,22.61,22.66,245640.0,20.4792,20.4883,20.425,20.4702,245640.0
2021-08-04 13:00:00,22.66,22.7,22.65,22.69,172108.0,20.4702,20.5063,20.4612,20.4973,172108.0
2021-08-04 13:30:00,22.69,22.71,22.68,22.69,199881.0,20.4973,20.5154,20.4883,20.4973,199881.0
2021-08-04 14:00:00,22.69,22.7,22.65,22.69,247809.0,20.4973,20.5063,20.4612,20.4973,247809.0
2021-08-04 14:30:00,22.69,22.69,22.66,22.67,165128.0,20.4973,20.4973,20.4702,20.4792,165128.0
2021-08-04 15:00:00,22.67,22.69,22.65,22.69,201617.0,20.4792,20.4973,20.4612,20.4973,201617.0
2021-08-04 15:30:00,22.69,22.69,22.61,22.65,951374.0,20.4973,20.4973,20.425,20.4612,951374.0
2021-08-05 09:30:00,22.74,22.79,22.64,22.7,376586.0,20.5425,20.5876,20.4521,20.5063,376586.0
2021-08-05 10:00:00,22.69,22.72,22.65,22.69,367535.0,20.4973,20.5244,20.4612,20.4973,367535.0
2021-08-05 10:30:00,22.69,22.71,22.64,22.65,354093.0,20.4973,20.5154,20.4521,20.4612,354093.0
2021-08-05 11:00:00,22.66,22.66,22.58,22.6,366573.0,20.4702,20.4702,20.3979,20.416,366573.0
2021-08-05 11:30:00,22.6,22.6,22.56,22.56,267956.0,20.416,20.416,20.3799,20.3799,267956.0
2021-08-05 12:00:00,22.56,22.6,22.55,22.6,186054.0,20.3799,20.416,20.3708,20.416,186054.0
2021-08-05 12:30:00,22.6,22.6,22.57,22.58,152156.0,20.416,20.416,20.3889,20.3979,152156.0
2021-08-05 13:00:00,22.58,22.6,22.55,22.6,182026.0,20.3979,20.416,20.3708,20.416,182026.0
2021-08-05 13:30:00,22.6,22.61,22.57,22.61,201463.0,20.416,20.425,20.3889,20.425,201463.0
2021-08-05 14:00:00,22.61,22.62,22.59,22.61,226493.0,20.425,20.4341,20.407,20.425,226493.0
2021-08-05 14:30:00,22.61,22.62,22.6,22.62,217552.0,20.425,20.4341,20.416,20.4341,217552.0
2021-08-05 15:00:00,22.62,22.63,22.53,22.55,479257.0,20.4341,20.4431,20.3528,20.3708,479257.0
2021-08-05 15:30:00,22.55,22.59,22.54,22.58,1178764.0,20.3708,20.407,20.3618,20.3979,1178764.0
2021-08-06 09:30:00,22.47,22.6,22.43,22.52,578268.0,20.2986,20.416,20.2624,20.3437,578268.0
2021-08-06 10:00:00,22.53,22.54,22.5,22.54,117951.0,20.3528,20.3618,20.3257,20.3618,117951.0
2021-08-06 10:30:00,22.54,22.57,22.52,22.53,147294.0,20.3618,20.3889,20.3437,20.3528,147294.0
2021-08-06 11:00:00,22.53,22.55,22.51,22.54,139490.0,20.3528,20.3708,20.3347,20.3618,139490.0
2021-08-06 11:30:00,22.55,22.58,22.54,22.58,108345.0,20.3708,20.3979,20.3618,20.3979,108345.0
2021-08-06 12:00:00,22.58,22.64,22.57,22.64,110745.0,20.3979,20.4521,20.3889,20.4521,110745.0
2021-08-06 12:30:00,22.64,22.68,22.63,22.67,114657.0,20.4521,20.4883,20.4431,20.4792,114657.0
2021-08-06 13:00:00,22.67,22.67,22.64,22.66,128917.0,20.4792,20.4792,20.4521,20.4702,128917.0
2021-08-06 13:30:00,22.66,22.69,22.65,22.69,174191.0,20.4702,20.4973,20.4612,20.4973,174191.0
2021-08-06 14:00:00,22.69,22.73,22.68,22.7,292171.0,20.4973,20.5334,20.4883,20.5063,292171.0
2021-08-06 14:30:00,22.71,22.72,22.68,22.7,180360.0,20.5154,20.5244,20.4883,20.5063,180360.0
2021-08-06 15:00:00,22.7,22.75,22.69,22.75,246903.0,20.5063,20.5515,20.4973,20.5515,246903.0
2021-08-06 15:30:00,22.75,22.81,22.74,22.81,1082543.0,20.5515,20.6057,20.5425,20.6057,1082543.0
2021-08-09 09:30:00,22.77,22.93,22.76,22.89,616976.0,20.5696,20.7141,20.5605,20.678,616976.0
2021-08-09 10:00:00,22.89,22.92,22.88,22.89,461656.0,20.678,20.7051,20.6689,20.678,461656.0
2021-08-09 10:30:00,22.89,22.89,22.8,22.83,280862.0,20.678,20.678,20.5967,20.6238,280862.0
2021-08-09 11:00:00,22.82,22.83,22.77,22.82,282041.0,20.6147,20.6238,20.5696,20.6147,282041.0
2021-08-09 11:30:00,22.83,22.83,22.8,22.83,241153.0,20.6238,20.6238,20.5967,20.6238,241153.0
2021-08-09 12:00:00,22.83,22.84,22.8,22.82,175365.0,20.6238,20.6328,20.5967,20.6147,175365.0
2021-08-09 12:30:00,22.82,22.88,22.81,22.87,190504.0,20.6147,20.6689,20.6057,20.6599,190504.0
2021-08-09 13:00:00,22.87,22.87,22.81,22.82,213542.0,20.6599,20.6599,20.6057,20.6147,213542.0
2021-08-09 13:30:00,22.82,22.84,22.8,22.84,218050.0,20.6147,20.6328,20.5967,20.6328,218050.0
2021-08-09 14:00:00,22.84,22.88,22.83,22.88,132753.0,20.6328,20.6689,20.6238,20.6689,132753.0
2021-08-09 14:30:00,22.88,22.89,22.83,22.86,242000.0,20.6689,20.678,20.6238,20.6509,242000.0
2021-08-09 15:00:00,22.86,22.89,22.85,22.89,318793.0,20.6509,20.678,20.6418,20.678,318793.0
2021-08-09 15:30:00,22.89,22.91,22.86,22.88,1217034.0,20.678,20.696,20.6509,20.6689,1217034.0
2021-08-10 09:30:00,22.97,23.08,22.89,22.91,547154.0,20.7502,20.8496,20.678,20.696,547154.0
2021-08-10 10:00:00,22.91,22.94,22.85,22.86,359931.0,20.696,20.7231,20.6418,20.6509,359931.0
2021-08-10 10:30:00,22.86,22.91,22.82,22.88,648563.0,20.6509,20.696,20.6147,20.6689,648563.0
2021-08-10 11:00:00,22.88,22.9,22.83,22.84,269822.0,20.6689,20.687,20.6238,20.6328,269822.0
2021-08-10 11:30:00,22.85,22.89,22.83,22.89,195060.0,20.6418,20.678,20.6238,20.678,195060.0
2021-08-10 12:00:00,22.89,22.92,22.88,22.91,128653.0,20.678,20.7051,20.6689,20.696,128653.0
2021-08-10 12:30:00,22.9,22.9,22.81,22.84,384555.0,20.687,20.687,20.6057,20.6328,384555.0
2021-08-10 13:00:00,22.84,22.84,22.76,22.78,172356.0,20.6328,20.6328,20.5605,20.5786,172356.0
2021-08-10 13:30:00,22.78,22.79,22.74,22.74,156409.0,20.5786,20.5876,20.5425,20.5425,156409.0
2021-08-10 14:00:00,22.75,22.81,22.74,22.8,266645.0,20.5515,20.6057,20.5425,20.5967,266645.0
2021-08-10 14:30:00,22.8,22.81,22.78,22.8,147902.0,20.5967,20.6057,20.5786,20.5967,147902.0
2021-08-10 15:00:00,22.8,22.82,22.79,22.82,197214.0,20.5967,20.6147,20.5876,20.6147,197214.0
2021-08-10 15:30:00,22.82,22.82,22.77,22.78,721940.0,20.6147,20.6147,20.5696,20.5786,721940.0
2021-08-11 09:30:00,22.84,22.94,22.82,22.93,396851.0,20.6328,20.7231,20.6147,20.7141,396851.0
2021-08-11 10:00:00,22.92,22.95,22.86,22.86,228300.0,20.7051,20.7322,20.6509,20.6509,228300.0
2021-08-11 10:30:00,22.86,22.88,22.82,22.86,156950.0,20.6509,20.6689,20.6147,20.6509,156950.0
2021-08-11 11:00:00,22.86,22.89,22.84,22.87,326597.0,20.6509,20.678,20.6328,20.6599,326597.0
2021-08-11 11:30:00,22.87,22.89,22.85,22.86,141953.0,20.6599,20.678,20.6418,20.6509,141953.0
2021-08-11 12:00:00,22.86,22.94,22.86,22.93,109231.0,20.6509,20.7231,20.6509,20.7141,109231.0
2021-08-11 12:30:00,22.93,22.96,22.93,22.96,70447.0,20.7141,20.7412,20.7141,20.7412,70447.0
2021-08-11 13:00:00,22.96,22.98,22.94,22.95,93405.0,20.7412,20.7593,20.7231,20.7322,93405.0
2021-08-11 13:30:00,22.95,22.96,22.93,22.94,76884.0,20.7322,20.7412,20.7141,20.7231,76884.0
2021-08-11 14:00:00,22.94,22.96,22.93,22.95,85404.0,20.7231,20.7412,20.7141,20.7322,85404.0
2021-08-11 14:30:00,22.95,22.97,22.94,22.96,88531.0,20.7322,20.7502,20.7231,20.7412,88531.0
2021-08-11 15:00:00,22.96,22.99,22.96,22.96,123571.0,20.7412,20.7683,20.7412,20.7412,123571.0
2021-08-11 15:30:00,22.96,22.99,22.93,22.99,588368.0,20.7412,20.7683,20.7141,20.7683,588368.0
2021-08-12 09:30:00,23.1,23.19,23.05,23.19,277665.0,20.8677,20.949,20.8225,20.949,277665.0
2021-08-12 10:00:00,23.18,23.28,23.17,23.28,305986.0,20.9399,21.0303,20.9309,21.0303,305986.0
2021-08-12 10:30:00,23.28,23.41,23.27,23.39,324893.0,21.0303,21.1477,21.0212,21.1297,324893.0
2021-08-12 11:00:00,23.39,23.44,23.37,23.44,481308.0,21.1297,21.1748,21.1116,21.1748,481308.0
2021-08-12 11:30:00,23.43,23.45,23.31,23.32,240200.0,21.1658,21.1839,21.0574,21.0664,240200.0
2021-08-12 12:00:00,23.32,23.32,23.27,23.31,219808.0,21.0664,21.0664,21.0212,21.0574,219808.0
2021-08-12 12:30:00,23.31,23.33,23.3,23.32,135096.0,21.0574,21.0755,21.0483,21.0664,135096.0
2021-08-12 13:00:00,23.32,23.33,23.3,23.32,106424.0,21.0664,21.0755,21.0483,21.0664,106424.0
2021-08-12 13:30:00,23.32,23.34,23.3,23.3,137494.0,21.0664,21.0845,21.0483,21.0483,137494.0
2021-08-12 14:00:00,23.3,23.31,23.28,23.3,129816.0,21.0483,21.0574,21.0303,21.0483,129816.0
2021-08-12 14:30:00,23.3,23.31,23.28,23.28,152365.0,21.0483,21.0574,21.0303,21.0303,152365.0
2021-08-12 15:00:00,23.28,23.32,23.27,23.3,169791.0,21.0303,21.0664,21.0212,21.0483,169791.0
2021-08-12 15:30:00,23.3,23.33,23.27,23.32,915957.0,21.0483,21.0755,21.0212,21.0664,915957.0
2021-08-13 09:30:00,23.41,23.57,23.37,23.53,572970.0,21.1477,21.2923,21.1116,21.2561,572970.0
2021-08-13 10:00:00,23.54,23.62,23.53,23.57,202329.0,21.2652,21.3374,21.2561,21.2923,202329.0
2021-08-13 10:30:00,23.57,23.6,23.56,23.57,125481.0,21.2923,21.3194,21.2832,21.2923,125481.0
2021-08-13 11:00:00,23.57,23.58,23.48,23.51,157061.0,21.2923,21.3013,21.211,21.2381,157061.0
2021-08-13 11:30:00,23.51,23.55,23.5,23.55,88093.0,21.2381,21.2742,21.229,21.2742,88093.0
2021-08-13 12:00:00,23.55,23.6,23.55,23.6,203441.0,21.2742,21.3194,21.2742,21.3194,203441.0
2021-08-13 12:30:00,23.6,23.64,23.59,23.64,136892.0,21.3194,21.3555,21.3103,21.3555,136892.0
2021-08-13 13:00:00,23.64,23.66,23.61,23.62,167688.0,21.3555,21.3736,21.3284,21.3374,167688.0
2021-08-13 13:30:00,23.62,23.67,23.6,23.67,245776.0,21.3374,21.3826,21.3194,21.3826,245776.0
2021-08-13 14:00:00,23.67,23.74,23.62,23.63,507002.0,21.3826,21.4458,21.3374,21.3465,507002.0
2021-08-13 14:30:00,23.63,23.63,23.59,23.61,156929.0,21.3465,21.3465,21.3103,21.3284,156929.0
2021-08-13 15:00:00,23.62,23.64,23.59,23.6,150535.0,21.3374,21.3555,21.3103,21.3194,150535.0
2021-08-13 15:30:00,23.59,23.63,23.58,23.62,624763.0,21.3103,21.3465,21.3013,21.3374,624763.0
2021-08-16 09:30:00,23.55,23.61,23.37,23.39,408017.0,21.2742,21.3284,21.1116,21.1297,408017.0
2021-08-16 10:00:00,23.39,23.41,23.32,23.34,227703.0,21.1297,21.1477,21.0664,21.0845,227703.0
2021-08-16 10:30:00,23.35,23.39,23.32,23.37,197869.0,21.0935,21.1297,21.0664,21.1116,197869.0
2021-08-16 11:00:00,23.37,23.41,23.36,23.39,223890.0,21.1116,21.1477,21.1026,21.1297,223890.0
2021-08-16 11:30:00,23.39,23.45,23.39,23.43,178145.0,21.1297,21.1839,21.1297,21.1658,178145.0
2021-08-16 12:00:00,23.42,23.46,23.41,23.46,105471.0,21.1568,21.1929,21.1477,21.1929,105471.0
2021-08-16 12:30:00,23.46,23.48,23.44,23.46,121337.0,21.1929,21.211,21.1748,21.1929,121337.0
2021-08-16 13:00:00,23.46,23.49,23.46,23.47,147884.0,21.1929,21.22,21.1929,21.2019,147884.0
2021-08-16 13:30:00,23.47,23.48,23.43,23.44,116560.0,21.2019,21.211,21.1658,21.1748,116560.0
2021-08-16 14:00:00,23.44,23.47,23.43,23.45,82654.0,21.1748,21.2019,21.1658,21.1839,82654.0
2021-08-16 14:30:00,23.46,23.49,23.45,23.48,73818.0,21.1929,21.22,21.1839,21.211,73818.0
2021-08-16 15:00:00,23.48,23.49,23.43,23.46,274429.0,21.211,21.22,21.1658,21.1929,274429.0
2021-08-16 15:30:00,23.46,23.47,23.38,23.4,1006966.0,21.1929,21.2019,21.1206,21.1387,1006966.0
2021-08-17 09:30:00,23.61,23.75,23.49,23.52,1152567.0,21.3284,21.4549,21.22,21.2471,1152567.0
2021-08-17 10:00:00,23.52,23.52,23.44,23.52,413719.0,21.2471,21.2471,21.1748,21.2471,413719.0
2021-08-17 10:30:00,23.51,23.51,23.43,23.44,250737.0,21.2381,21.2381,21.1658,21.1748,250737.0
2021-08-17 11:00:00,23.43,23.46,23.42,23.45,154591.0,21.1658,21.1929,21.1568,21.1839,154591.0
2021-08-17 11:30:00,23.44,23.47,23.41,23.44,216647.0,21.1748,21.2019,21.1477,21.1748,216647.0
2021-08-17 12:00:00,23.44,23.45,23.41,23.45,166872.0,21.1748,21.1839,21.1477,21.1839,166872.0
2021-08-17 12:30:00,23.44,23.45,23.38,23.4,228568.0,21.1748,21.1839,21.1206,21.1387,228568.0
2021-08-17 13:00:00,23.4,23.43,23.39,23.42,136065.0,21.1387,21.1658,21.1297,21.1568,136065.0
2021-08-17 13:30:00,23.42,23.43,23.39,23.43,355097.0,21.1568,21.1658,21.1297,21.1658,355097.0
2021-08-17 14:00:00,23.43,23.49,23.42,23.48,198047.0,21.1658,21.22,21.1568,21.211,198047.0
2021-08-17 14:30:00,23.48,23.5,23.45,23.5,147087.0,21.211,21.229,21.1839,21.229,147087.0
2021-08-17 15:00:00,23.5,23.53,23.49,23.52,269364.0,21.229,21.2561,21.22,21.2471,269364.0
2021-08-17 15:30:00,23.52,23.6,23.48,23.57,680556.0,21.2471,21.3194,21.211,21.2923,680556.0
2021-08-18 09:30:00,23.51,23.87,23.5,23.87,528375.0,21.2381,21.5633,21.229,21.5633,528375.0
2021-08-18 10:00:00,23.86,23.87,23.76,23.8,282762.0,21.5542,21.5633,21.4639,21.5,282762.0
2021-08-18 10:30:00,23.8,23.83,23.72,23.75,379610.0,21.5,21.5271,21.4278,21.4549,379610.0
2021-08-18 11:00:00,23.73,23.75,23.65,23.69,258328.0,21.4368,21.4549,21.3645,21.4007,258328.0
2021-08-18 11:30:00,23.69,23.7,23.66,23.68,166840.0,21.4007,21.4097,21.3736,21.3916,166840.0
2021-08-18 12:00:00,23.68,23.69,23.64,23.64,158710.0,21.3916,21.4007,21.3555,21.3555,158710.0
2021-08-18 12:30:00,23.64,23.68,23.64,23.66,116716.0,21.3555,21.3916,21.3555,21.3736,116716.0
2021-08-18 13:00:00,23.67,23.72,23.66,23.72,360206.0,21.3826,21.4278,21.3736,21.4278,360206.0
2021-08-18 13:30:00,23.72,23.76,23.71,23.75,179226.0,21.4278,21.4639,21.4187,21.4549,179226.0
2021-08-18 14:00:00,23.75,23.8,23.67,23.72,236814.0,21.4549,21.5,21.3826,21.4278,236814.0
2021-08-18 14:30:00,23.71,23.73,23.67,23.68,211302.0,21.4187,21.4368,21.3826,21.3916,211302.0
2021-08-18 15:00:00,23.68,23.69,23.64,23.64,372505.0,21.3916,21.4007,21.3555,21.3555,372505.0
2021-08-18 15:30:00,23.64,23.65,23.47,23.47,1306926.0,21.3555,21.3645,21.2019,21.2019,1306926.0
2021-08-19 09:30:00,23.31,23.57,23.23,23.53,597719.0,21.0574,21.2923,20.9851,21.2561,597719.0
2021-08-19 10:00:00,23.53,23.59,23.51,23.55,305074.0,21.2561,21.3103,21.2381,21.2742,305074.0
2021-08-19 10:30:00,23.55,23.59,23.44,23.59,202670.0,21.2742,21.3103,21.1748,21.3103,202670.0
2021-08-19 11:00:00,23.59,23.6,23.53,23.58,221461.0,21.3103,21.3194,21.2561,21.3013,221461.0
2021-08-19 11:30:00,23.58,23.65,23.56,23.64,174539.0,21.3013,21.3645,21.2832,21.3555,174539.0
2021-08-19 12:00:00,23.64,23.65,23.6,23.64,200094.0,21.3555,21.3645,21.3194,21.3555,200094.0
2021-08-19 12:30:00,23.64,23.68,23.63,23.67,102839.0,21.3555,21.3916,21.3465,21.3826,102839.0
2021-08-19 13:00:00,23.66,23.66,23.58,23.61,142619.0,21.3736,21.3736,21.3013,21.3284,142619.0
2021-08-19 13:30:00,23.61,23.66,23.6,23.6,143497.0,21.3284,21.3736,21.3194,21.3194,143497.0
2021-08-19 14:00:00,23.61,23.63,23.58,23.59,150317.0,21.3284,21.3465,21.3013,21.3103,150317.0
2021-08-19 14:30:00,23.59,23.64,23.55,23.62,219360.0,21.3103,21.3555,21.2742,21.3374,219360.0
2021-08-19 15:00:00,23.62,23.66,23.57,23.63,754993.0,21.3374,21.3736,21.2923,21.3465,754993.0
2021-08-19 15:30:00,23.63,23.65,23.53,23.55,1287862.0,21.3465,21.3645,21.2561,21.2742,1287862.0
2021-08-20 09:30:00,23.6,23.73,23.57,23.71,532765.0,21.3194,21.4368,21.2923,21.4187,532765.0
2021-08-20 10:00:00,23.71,23.76,23.68,23.72,240323.0,21.4187,21.4639,21.3916,21.4278,240323.0
2021-08-20 10:30:00,23.73,23.79,23.72,23.75,292115.0,21.4368,21.491,21.4278,21.4549,292115.0
2021-08-20 11:00:00,23.75,23.81,23.71,23.78,624178.0,21.4549,21.5091,21.4187,21.482,624178.0
2021-08-20 11:30:00,23.78,23.83,23.77,23.83,114644.0,21.482,21.5271,21.4729,21.5271,114644.0
2021-08-20 12:00:00,23.83,23.85,23.78,23.83,157773.0,21.5271,21.5452,21.482,21.5271,157773.0
2021-08-20 12:30:00,23.83,23.86,23.82,23.86,91188.0,21.5271,21.5542,21.5181,21.5542,91188.0
2021-08-20 13:00:00,23.86,23.86,23.83,23.84,43549.0,21.5542,21.5542,21.5271,21.5362,43549.0
2021-08-20 13:30:00,23.84,23.84,23.8,23.8,82769.0,21.5362,21.5362,21.5,21.5,82769.0
2021-08-20 14:00:00,23.81,23.84,23.78,23.79,118769.0,21.5091,21.5362,21.482,21.491,118769.0
2021-08-20 14:30:00,23.79,23.8,23.78,23.8,63001.0,21.491,21.5,21.482,21.5,63001.0
2021-08-20 15:00:00,23.8,23.84,23.79,23.84,159462.0,21.5,21.5362,21.491,21.5362,159462.0
2021-08-20 15:30:00,23.84,23.91,23.83,23.89,481613.0,21.5362,21.5994,21.5271,21.5813,481613.0
2021-08-23 09:30:00,23.97,24.04,23.89,23.91,715033.0,21.6536,21.7168,21.5813,21.5994,715033.0
2021-08-23 10:00:00,23.91,24.03,23.9,24.02,375761.0,21.5994,21.7078,21.5904,21.6988,375761.0
2021-08-23 10:30:00,24.02,24.06,24.02,24.04,98143.0,21.6988,21.7349,21.6988,21.7168,98143.0
2021-08-23 11:00:00,24.05,24.05,23.96,23.96,235890.0,21.7259,21.7259,21.6446,21.6446,235890.0
2021-08-23 11:30:00,23.96,23.99,23.93,23.99,160833.0,21.6446,21.6717,21.6175,21.6717,160833.0
2021-08-23 12:00:00,23.98,24.02,23.97,24.02,156781.0,21.6626,21.6988,21.6536,21.6988,156781.0
2021-08-23 12:30:00,24.02,24.03,24.0,24.01,132916.0,21.6988,21.7078,21.6807,21.6897,132916.0
2021-08-23 13:00:00,24.01,24.03,24.0,24.01,121313.0,21.6897,21.7078,21.6807,21.6897,121313.0
2021-08-23 13:30:00,24.01,24.04,24.0,24.04,151106.0,21.6897,21.7168,21.6807,21.7168,151106.0
2021-08-23 14:00:00,24.04,24.07,24.03,24.06,189070.0,21.7168,21.7439,21.7078,21.7349,189070.0
2021-08-23 14:30:00,24.05,24.08,24.05,24.06,167534.0,21.7259,21.753,21.7259,21.7349,167534.0
2021-08-23 15:00:00,24.06,24.08,24.05,24.08,158408.0,21.7349,21.753,21.7259,21.753,158408.0
2021-08-23 15:30:00,24.08,24.14,24.07,24.1,1282898.0,21.753,21.8072,21.7439,21.771,1282898.0
2021-08-24 09:30:00,23.94,24.02,23.85,23.87,1172196.0,21.6265,21.6988,21.5452,21.5633,1172196.0
2021-08-24 10:00:00,23.88,24.03,23.86,23.97,736778.0,21.5723,21.7078,21.5542,21.6536,736778.0
2021-08-24 10:30:00,23.98,23.99,23.93,23.95,326819.0,21.6626,21.6717,21.6175,21.6355,326819.0
2021-08-24 11:00:00,23.96,23.97,23.92,23.92,271741.0,21.6446,21.6536,21.6084,21.6084,271741.0
2021-08-24 11:30:00,23.93,23.93,23.87,23.89,346470.0,21.6175,21.6175,21.5633,21.5813,346470.0
2021-08-24 12:00:00,23.9,23.91,23.88,23.89,249722.0,21.5904,21.5994,21.5723,21.5813,249722.0
2021-08-24 12:30:00,23.89,23.9,23.8,23.81,384236.0,21.5813,21.5904,21.5,21.5091,384236.0
2021-08-24 13:00:00,23.82,23.82,23.73,23.73,334062.0,21.5181,21.5181,21.4368,21.4368,334062.0
2021-08-24 13:30:00,23.74,23.82,23.73,23.79,359952.0,21.4458,21.5181,21.4368,21.491,359952.0
2021-08-24 14:00:00,23.8,23.81,23.76,23.8,208760.0,21.5,21.5091,21.4639,21.5,208760.0
2021-08-24 14:30:00,23.8,23.86,23.79,23.85,310704.0,21.5,21.5542,21.491,21.5452,310704.0
2021-08-24 15:00:00,23.85,23.86,23.82,23.86,230555.0,21.5452,21.5542,21.5181,21.5542,230555.0
2021-08-24 15:30:00,23.86,23.89,23.83,23.88,1001079.0,21.5542,21.5813,21.5271,21.5723,1001079.0
2021-08-25 09:30:00,23.89,23.95,23.78,23.8,503174.0,21.5813,21.6355,21.482,21.5,503174.0
2021-08-25 10:00:00,23.81,23.81,23.75,23.78,506373.0,21.5091,21.5091,21.4549,21.482,506373.0
2021-08-25 10:30:00,23.78,23.83,23.76,23.8,259846.0,21.482,21.5271,21.4639,21.5,259846.0
2021-08-25 11:00:00,23.8,23.87,23.8,23.87,350102.0,21.5,21.5633,21.5,21.5633,350102.0
2021-08-25 11:30:00,23.86,23.9,23.84,23.88,159195.0,21.5542,21.5904,21.5362,21.5723,159195.0
2021-08-25 12:00:00,23.87,23.93,23.87,23.89,197784.0,21.5633,21.6175,21.5633,21.5813,197784.0
2021-08-25 12:30:00,23.88,23.92,23.88,23.91,150101.0,21.5723,21.6084,21.5723,21.5994,150101.0
2021-08-25 13:00:00,23.91,23.95,23.89,23.93,235954.0,21.5994,21.6355,21.5813,21.6175,235954.0
2021-08-25 13:30:00,23.93,23.97,23.93,23.96,119082.0,21.6175,21.6536,21.6175,21.6446,119082.0
2021-08-25 14:00:00,23.97,24.02,23.96,23.98,239459.0,21.6536,21.6988,21.6446,21.6626,239459.0
2021-08-25 14:30:00,23.97,24.0,23.96,24.0,77619.0,21.6536,21.6807,21.6446,21.6807,77619.0
2021-08-25 15:00:00,24.0,24.04,23.98,24.03,164905.0,21.6807,21.7168,21.6626,21.7078,164905.0
2021-08-25 15:30:00,24.04,24.07,23.98,23.98,646631.0,21.7168,21.7439,21.6626,21.6626,646631.0
2021-08-26 09:30:00,23.87,23.89,23.8,23.82,384985.0,21.5633,21.5813,21.5,21.5181,384985.0
2021-08-26 10:00:00,23.83,23.83,23.68,23.72,459235.0,21.5271,21.5271,21.3916,21.4278,459235.0
2021-08-26 10:30:00,23.73,23.8,23.72,23.77,151181.0,21.4368,21.5,21.4278,21.4729,151181.0
2021-08-26 11:00:00,23.76,23.79,23.73,23.76,258243.0,21.4639,21.491,21.4368,21.4639,258243.0
2021-08-26 11:30:00,23.77,23.81,23.75,23.79,267435.0,21.4729,21.5091,21.4549,21.491,267435.0
2021-08-26 12:00:00,23.79,23.81,23.77,23.8,168680.0,21.491,21.5091,21.4729,21.5,168680.0
2021-08-26 12:30:00,23.8,23.83,23.79,23.82,124801.0,21.5,21.5271,21.491,21.5181,124801.0
2021-08-26 13:00:00,23.82,23.84,23.81,23.82,87871.0,21.5181,21.5362,21.5091,21.5181,87871.0
2021-08-26 13:30:00,23.83,23.85,23.82,23.84,90713.0,21.5271,21.5452,21.5181,21.5362,90713.0
2021-08-26 14:00:00,23.84,23.85,23.8,23.8,140399.0,21.5362,21.5452,21.5,21.5,140399.0
2021-08-26 14:30:00,23.8,23.82,23.76,23.77,207293.0,21.5,21.5181,21.4639,21.4729,207293.0
2021-08-26 15:00:00,23.77,23.77,23.73,23.77,140022.0,21.4729,21.4729,21.4368,21.4729,140022.0
2021-08-26 15:30:00,23.77,23.77,23.64,23.66,1092393.0,21.4729,21.4729,21.3555,21.3736,1092393.0
2021-08-27 09:30:00,23.75,23.81,23.7,23.73,562288.0,21.4549,21.5091,21.4097,21.4368,562288.0
2021-08-27 10:00:00,23.72,23.89,23.69,23.78,828959.0,21.4278,21.5813,21.4007,21.482,828959.0
2021-08-27 10:30:00,23.79,23.84,23.75,23.76,237778.0,21.491,21.5362,21.4549,21.4639,237778.0
2021-08-27 11:00:00,23.76,23.77,23.73,23.75,165461.0,21.4639,21.4729,21.4368,21.4549,165461.0
2021-08-27 11:30:00,23.75,23.77,23.73,23.73,231715.0,21.4549,21.4729,21.4368,21.4368,231715.0
2021-08-27 12:00:00,23.74,23.74,23.71,23.71,135610.0,21.4458,21.4458,21.4187,21.4187,135610.0
2021-08-27 12:30:00,23.71,23.75,23.71,23.75,103109.0,21.4187,21.4549,21.4187,21.4549,103109.0
2021-08-27 13:00:00,23.75,23.76,23.72,23.74,124051.0,21.4549,21.4639,21.4278,21.4458,124051.0
2021-08-27 13:30:00,23.75,23.75,23.73,23.75,85104.0,21.4549,21.4549,21.4368,21.4549,85104.0
2021-08-27 14:00:00,23.75,23.76,23.73,23.74,138997.0,21.4549,21.4639,21.4368,21.4458,138997.0
2021-08-27 14:30:00,23.74,23.76,23.73,23.74,145649.0,21.4458,21.4639,21.4368,21.4458,145649.0
2021-08-27 15:00:00,23.74,23.75,23.73,23.73,185696.0,21.4458,21.4549,21.4368,21.4368,185696.0
2021-08-27 15:30:00,23.73,23.74,23.69,23.74,1193239.0,21.4368,21.4458,21.4007,21.4458,1193239.0
2021-08-30 09:30:00,23.72,23.84,23.67,23.77,495459.0,21.4278,21.5362,21.3826,21.4729,495459.0
2021-08-30 10:00:00,23.77,23.82,23.74,23.8,212535.0,21.4729,21.5181,21.4458,21.5,212535.0
2021-08-30 10:30:00,23.8,23.81,23.79,23.79,156630.0,21.5,21.5091,21.491,21.491,156630.0
2021-08-30 11:00:00,23.8,23.8,23.77,23.78,156649.0,21.5,21.5,21.4729,21.482,156649.0
2021-08-30 11:30:00,23.79,23.8,23.76,23.8,117279.0,21.491,21.5,21.4639,21.5,117279.0
2021-08-30 12:00:00,23.8,23.8,23.74,23.75,78159.0,21.5,21.5,21.4458,21.4549,78159.0
2021-08-30 12:30:00,23.75,23.75,23.72,23.75,82207.0,21.4549,21.4549,21.4278,21.4549,82207.0
2021-08-30 13:00:00,23.75,23.75,23.73,23.73,55181.0,21.4549,21.4549,21.4368,21.4368,55181.0
2021-08-30 13:30:00,23.73,23.74,23.72,23.73,95617.0,21.4368,21.4458,21.4278,21.4368,95617.0
2021-08-30 14:00:00,23.72,23.73,23.71,23.73,252259.0,21.4278,21.4368,21.4187,21.4368,252259.0
2021-08-30 14:30:00,23.73,23.75,23.71,23.71,302047.0,21.4368,21.4549,21.4187,21.4187,302047.0
2021-08-30 15:00:00,23.71,23.73,23.7,23.73,87601.0,21.4187,21.4368,21.4097,21.4368,87601.0
2021-08-30 15:30:00,23.73,23.74,23.69,23.73,742495.0,21.4368,21.4458,21.4007,21.4368,742495.0
2021-08-31 09:30:00,23.92,24.0,23.8,23.98,1123343.0,21.6084,21.6807,21.5,21.6626,1123343.0
2021-08-31 10:00:00,23.98,24.0,23.88,23.89,326665.0,21.6626,21.6807,21.5723,21.5813,326665.0
2021-08-31 10:30:00,23.89,23.92,23.86,23.88,170891.0,21.5813,21.6084,21.5542,21.5723,170891.0
2021-08-31 11:00:00,23.88,23.92,23.87,23.92,175375.0,21.5723,21.6084,21.5633,21.6084,175375.0
2021-08-31 11:30:00,23.92,23.94,23.9,23.93,335920.0,21.6084,21.6265,21.5904,21.6175,335920.0
2021-08-31 12:00:00,23.93,23.94,23.9,23.94,172825.0,21.6175,21.6265,21.5904,21.6265,172825.0
2021-08-31 12:30:00,23.94,23.94,23.89,23.89,143283.0,21.6265,21.6265,21.5813,21.5813,143283.0
2021-08-31 13:00:00,23.89,23.9,23.84,23.84,139726.0,21.5813,21.5904,21.5362,21.5362,139726.0
2021-08-31 13:30:00,23.84,23.85,23.84,23.84,125586.0,21.5362,21.5452,21.5362,21.5362,125586.0
2021-08-31 14:00:00,23.84,23.88,23.84,23.87,180914.0,21.5362,21.5723,21.5362,21.5633,180914.0
2021-08-31 14:30:00,23.88,23.88,23.83,23.85,213947.0,21.5723,21.5723,21.5271,21.5452,213947.0
2021-08-31 15:00:00,23.85,23.86,23.83,23.83,193114.0,21.5452,21.5542,21.5271,21.5271,193114.0
2021-08-31 15:30:00,23.84,23.85,23.8,23.82,1122470.0,21.5362,21.5452,21.5,21.5181,1122470.0
2021-09-01 09:30:00,23.6,23.69,23.5,23.57,1283585.0,21.3194,21.4007,21.229,21.2923,1283585.0
2021-09-01 10:00:00,23.57,23.62,23.53,23.59,591308.0,21.2923,21.3374,21.2561,21.3103,591308.0
2021-09-01 10:30:00,23.58,23.63,23.58,23.61,305182.0,21.3013,21.3465,21.3013,21.3284,305182.0
2021-09-01 11:00:00,23.61,23.66,23.6,23.66,599421.0,21.3284,21.3736,21.3194,21.3736,599421.0
2021-09-01 11:30:00,23.66,23.69,23.61,23.61,431623.0,21.3736,21.4007,21.3284,21.3284,431623.0
2021-09-01 12:00:00,23.61,23.63,23.54,23.55,445494.0,21.3284,21.3465,21.2652,21.2742,445494.0
2021-09-01 12:30:00,23.55,23.6,23.54,23.6,205544.0,21.2742,21.3194,21.2652,21.3194,205544.0
2021-09-01 13:00:00,23.6,23.67,23.59,23.67,310249.0,21.3194,21.3826,21.3103,21.3826,310249.0
2021-09-01 13:30:00,23.67,23.69,23.65,23.67,548064.0,21.3826,21.4007,21.3645,21.3826,548064.0
2021-09-01 14:00:00,23.67,23.67,23.61,23.61,547003.0,21.3826,21.3826,21.3284,21.3284,547003.0
2021-09-01 14:30:00,23.62,23.62,23.55,23.62,573282.0,21.3374,21.3374,21.2742,21.3374,573282.0
2021-09-01 15:00:00,23.62,23.62,23.56,23.57,677476.0,21.3374,21.3374,21.2832,21.2923,677476.0
2021-09-01 15:30:00,23.57,23.6,23.52,23.55,1640068.0,21.2923,21.3194,21.2471,21.2742,1640068.0
2021-09-02 09:30:00,23.58,23.67,23.41,23.61,864492.0,21.3013,21.3826,21.1477,21.3284,864492.0
2021-09-02 10:00:00,23.61,23.66,23.59,23.64,367515.0,21.3284,21.3736,21.3103,21.3555,367515.0
2021-09-02 10:30:00,23.64,23.69,23.63,23.67,340646.0,21.3555,21.4007,21.3465,21.3826,340646.0
2021-09-02 11:00:00,23.67,23.67,23.62,23.63,266509.0,21.3826,21.3826,21.3374,21.3465,266509.0
2021-09-02 11:30:00,23.63,23.68,23.62,23.64,253987.0,21.3465,21.3916,21.3374,21.3555,253987.0
2021-09-02 12:00:00,23.63,23.65,23.62,23.64,233899.0,21.3465,21.3645,21.3374,21.3555,233899.0
2021-09-02 12:30:00,23.64,23.64,23.6,23.61,377106.0,21.3555,21.3555,21.3194,21.3284,377106.0
2021-09-02 13:00:00,23.62,23.62,23.59,23.6,212179.0,21.3374,21.3374,21.3103,21.3194,212179.0
2021-09-02 13:30:00,23.6,23.61,23.57,23.57,258660.0,21.3194,21.3284,21.2923,21.2923,258660.0
2021-09-02 14:00:00,23.57,23.59,23.56,23.59,276097.0,21.2923,21.3103,21.2832,21.3103,276097.0
2021-09-02 14:30:00,23.59,23.6,23.56,23.59,469903.0,21.3103,21.3194,21.2832,21.3103,469903.0
2021-09-02 15:00:00,23.59,23.61,23.58,23.58,362471.0,21.3103,21.3284,21.3013,21.3013,362471.0
2021-09-02 15:30:00,23.58,23.7,23.57,23.7,1359657.0,21.3013,21.4097,21.2923,21.4097,1359657.0
2021-09-03 09:30:00,23.86,23.98,23.79,23.98,487158.0,21.5542,21.6626,21.491,21.6626,487158.0
2021-09-03 10:00:00,23.98,24.05,23.97,24.03,367516.0,21.6626,21.7259,21.6536,21.7078,367516.0
2021-09-03 10:30:00,24.03,24.04,23.98,24.02,198461.0,21.7078,21.7168,21.6626,21.6988,198461.0
2021-09-03 11:00:00,24.02,24.06,24.01,24.05,235491.0,21.6988,21.7349,21.6897,21.7259,235491.0
2021-09-03 11:30:00,24.05,24.06,24.0,24.02,191010.0,21.7259,21.7349,21.6807,21.6988,191010.0
2021-09-03 12:00:00,24.02,24.04,23.99,24.01,154732.0,21.6988,21.7168,21.6717,21.6897,154732.0
2021-09-03 12:30:00,24.01,24.05,23.99,24.05,115639.0,21.6897,21.7259,21.6717,21.7259,115639.0
2021-09-03 13:00:00,24.05,24.07,24.05,24.07,138288.0,21.7259,21.7439,21.7259,21.7439,138288.0
2021-09-03 13:30:00,24.07,24.08,24.04,24.05,108545.0,21.7439,21.753,21.7168,21.7259,108545.0
2021-09-03 14:00:00,24.05,24.05,24.0,24.02,217456.0,21.7259,21.7259,21.6807,21.6988,217456.0
2021-09-03 14:30:00,24.03,24.06,24.02,24.06,123563.0,21.7078,21.7349,21.6988,21.7349,123563.0
2021-09-03 15:00:00,24.05,24.06,24.01,24.02,229857.0,21.7259,21.7349,21.6897,21.6988,229857.0
2021-09-03 15:30:00,24.02,24.04,24.0,24.03,756988.0,21.6988,21.7168,21.6807,21.7078,756988.0
2021-09-07 09:30:00,23.97,24.07,23.69,23.75,1564453.0,21.6536,21.7439,21.4007,21.4549,1564453.0
2021-09-07 10:00:00,23.75,23.78,23.62,23.68,641199.0,21.4549,21.482,21.3374,21.3916,641199.0
2021-09-07 10:30:00,23.67,23.71,23.64,23.64,383138.0,21.3826,21.4187,21.3555,21.3555,383138.0
2021-09-07 11:00:00,23.64,23.65,23.55,23.59,480014.0,21.3555,21.3645,21.2742,21.3103,480014.0
2021-09-07 11:30:00,23.58,23.61,23.57,23.59,275362.0,21.3013,21.3284,21.2923,21.3103,275362.0
2021-09-07 12:00:00,23.59,23.6,23.56,23.58,308140.0,21.3103,21.3194,21.2832,21.3013,308140.0
2021-09-07 12:30:00,23.58,23.6,23.56,23.56,329135.0,21.3013,21.3194,21.2832,21.2832,329135.0
2021-09-07 13:00:00,23.56,23.6,23.56,23.58,309233.0,21.2832,21.3194,21.2832,21.3013,309233.0
2021-09-07 13:30:00,23.58,23.59,23.55,23.56,440475.0,21.3013,21.3103,21.2742,21.2832,440475.0
2021-09-07 14:00:00,23.56,23.57,23.49,23.51,477318.0,21.2832,21.2923,21.22,21.2381,477318.0
2021-09-07 14:30:00,23.51,23.51,23.47,23.5,414954.0,21.2381,21.2381,21.2019,21.229,414954.0
2021-09-07 15:00:00,23.5,23.5,23.43,23.44,371055.0,21.229,21.229,21.1658,21.1748,371055.0
2021-09-07 15:30:00,23.44,23.47,23.4,23.44,1539089.0,21.1748,21.2019,21.1387,21.1748,1539089.0
2021-09-08 09:30:00,23.34,23.41,23.27,23.29,479528.0,21.0845,21.1477,21.0212,21.0393,479528.0
2021-09-08 10:00:00,23.29,23.29,23.2,23.21,415258.0,21.0393,21.0393,20.958,20.967,415258.0
2021-09-08 10:30:00,23.21,23.26,23.16,23.23,266531.0,20.967,21.0122,20.9219,20.9851,266531.0
2021-09-08 11:00:00,23.23,23.28,23.18,23.19,482908.0,20.9851,21.0303,20.9399,20.949,482908.0
2021-09-08 11:30:00,23.19,23.2,23.12,23.14,255948.0,20.949,20.958,20.8857,20.9038,255948.0
2021-09-08 12:00:00,23.14,23.22,23.13,23.21,300710.0,20.9038,20.9761,20.8948,20.967,300710.0
2021-09-08 12:30:00,23.21,23.22,23.19,23.21,202569.0,20.967,20.9761,20.949,20.967,202569.0
2021-09-08 13:00:00,23.21,23.21,23.17,23.19,92973.0,20.967,20.967,20.9309,20.949,92973.0
2021-09-08 13:30:00,23.19,23.22,23.16,23.18,173919.0,20.949,20.9761,20.9219,20.9399,173919.0
2021-09-08 14:00:00,23.18,23.23,23.17,23.23,124986.0,20.9399,20.9851,20.9309,20.9851,124986.0
2021-09-08 14:30:00,23.23,23.23,23.19,23.2,126977.0,20.9851,20.9851,20.949,20.958,126977.0
2021-09-08 15:00:00,23.2,23.23,23.19,23.23,190741.0,20.958,20.9851,20.949,20.9851,190741.0
2021-09-08 15:30:00,23.23,23.23,23.17,23.2,831595.0,20.9851,20.9851,20.9309,20.958,831595.0
2021-09-09 09:30:00,23.27,23.28,23.11,23.19,900481.0,21.0212,21.0303,20.8767,20.949,900481.0
2021-09-09 10:00:00,23.19,23.26,23.14,23.18,490602.0,20.949,21.0122,20.9038,20.9399,490602.0
2021-09-09 10:30:00,23.19,23.2,23.11,23.13,290982.0,20.949,20.958,20.8767,20.8948,290982.0
2021-09-09 11:00:00,23.13,23.13,23.04,23.06,398655.0,20.8948,20.8948,20.8135,20.8315,398655.0
2021-09-09 11:30:00,23.06,23.1,23.05,23.08,267731.0,20.8315,20.8677,20.8225,20.8496,267731.0
2021-09-09 12:00:00,23.09,23.09,23.04,23.06,248352.0,20.8586,20.8586,20.8135,20.8315,248352.0
2021-09-09 12:30:00,23.07,23.09,23.05,23.06,169809.0,20.8406,20.8586,20.8225,20.8315,169809.0
2021-09-09 13:00:00,23.06,23.11,23.04,23.07,218699.0,20.8315,20.8767,20.8135,20.8406,218699.0
2021-09-09 13:30:00,23.07,23.07,22.96,22.96,472799.0,20.8406,20.8406,20.7412,20.7412,472799.0
2021-09-09 14:00:00,22.96,22.98,22.91,22.94,822422.0,20.7412,20.7593,20.696,20.7231,822422.0
2021-09-09 14:30:00,22.94,23.01,22.92,23.0,617605.0,20.7231,20.7864,20.7051,20.7773,617605.0
2021-09-09 15:00:00,23.0,23.01,22.96,22.96,445166.0,20.7773,20.7864,20.7412,20.7412,445166.0
2021-09-09 15:30:00,22.96,23.01,22.91,22.92,1528477.0,20.7412,20.7864,20.696,20.7051,1528477.0
2021-09-10 09:30:00,23.07,23.09,23.02,23.08,343136.0,20.8406,20.8586,20.7954,20.8496,343136.0
2021-09-10 10:00:00,23.09,23.11,23.02,23.03,268053.0,20.8586,20.8767,20.7954,20.8044,268053.0
2021-09-10 10:30:00,23.03,23.03,22.93,22.98,483735.0,20.8044,20.8044,20.7141,20.7593,483735.0
2021-09-10 11:00:00,22.98,23.0,22.94,22.99,273069.0,20.7593,20.7773,20.7231,20.7683,273069.0
2021-09-10 11:30:00,22.99,23.04,22.98,23.03,241219.0,20.7683,20.8135,20.7593,20.8044,241219.0
2021-09-10 12:00:00,23.04,23.04,23.0,23.01,182310.0,20.8135,20.8135,20.7773,20.7864,182310.0
2021-09-10 12:30:00,23.01,23.04,23.0,23.04,119500.0,20.7864,20.8135,20.7773,20.8135,119500.0
2021-09-10 13:00:00,23.04,23.08,23.04,23.06,150655.0,20.8135,20.8496,20.8135,20.8315,150655.0
2021-09-10 13:30:00,23.05,23.06,23.02,23.04,153605.0,20.8225,20.8315,20.7954,20.8135,153605.0
2021-09-10 14:00:00,23.04,23.06,22.99,23.03,210839.0,20.8135,20.8315,20.7683,20.8044,210839.0
2021-09-10 14:30:00,23.03,23.04,23.01,23.04,104122.0,20.8044,20.8135,20.7864,20.8135,104122.0
2021-09-10 15:00:00,23.04,23.04,23.0,23.04,199443.0,20.8135,20.8135,20.7773,20.8135,199443.0
2021-09-10 15:30:00,23.04,23.06,22.97,22.99,1010157.0,20.8135,20.8315,20.7502,20.7683,1010157.0
2021-09-13 09:30:00,23.07,23.17,22.92,22.95,1005026.0,20.8406,20.9309,20.7051,20.7322,1005026.0
2021-09-13 10:00:00,22.95,22.97,22.89,22.94,474889.0,20.7322,20.7502,20.678,20.7231,474889.0
2021-09-13 10:30:00,22.94,23.01,22.9,22.95,284800.0,20.7231,20.7864,20.687,20.7322,284800.0
2021-09-13 11:00:00,22.95,22.96,22.89,22.89,392378.0,20.7322,20.7412,20.678,20.678,392378.0
2021-09-13 11:30:00,22.89,22.9,22.86,22.87,216586.0,20.678,20.687,20.6509,20.6599,216586.0
2021-09-13 12:00:00,22.87,22.87,22.83,22.84,305490.0,20.6599,20.6599,20.6238,20.6328,305490.0
2021-09-13 12:30:00,22.84,22.88,22.82,22.87,304661.0,20.6328,20.6689,20.6147,20.6599,304661.0
2021-09-13 13:00:00,22.88,22.94,22.87,22.94,241683.0,20.6689,20.7231,20.6599,20.7231,241683.0
2021-09-13 13:30:00,22.94,22.96,22.93,22.93,135289.0,20.7231,20.7412,20.7141,20.7141,135289.0
2021-09-13 14:00:00,22.94,22.95,22.87,22.88,115898.0,20.7231,20.7322,20.6599,20.6689,115898.0
2021-09-13 14:30:00,22.88,22.88,22.84,22.87,221591.0,20.6689,20.6689,20.6328,20.6599,221591.0
2021-09-13 15:00:00,22.87,22.91,22.82,22.91,350995.0,20.6599,20.696,20.6147,20.696,350995.0
2021-09-13 15:30:00,22.91,22.98,22.89,22.96,1232851.0,20.696,20.7593,20.678,20.7412,1232851.0
2021-09-14 09:30:00,23.04,23.07,22.97,22.98,336558.0,20.8135,20.8406,20.7502,20.7593,336558.0
2021-09-14 10:00:00,22.98,23.09,22.96,23.09,206607.0,20.7593,20.8586,20.7412,20.8586,206607.0
2021-09-14 10:30:00,23.09,23.09,22.97,22.98,202964.0,20.8586,20.8586,20.7502,20.7593,202964.0
2021-09-14 11:00:00,22.98,23.0,22.96,23.0,186759.0,20.7593,20.7773,20.7412,20.7773,186759.0
2021-09-14 11:30:00,22.99,23.08,22.97,23.08,200757.0,20.7683,20.8496,20.7502,20.8496,200757.0
2021-09-14 12:00:00,23.08,23.14,23.06,23.14,226391.0,20.8496,20.9038,20.8315,20.9038,226391.0
2021-09-14 12:30:00,23.14,23.14,23.07,23.1,282146.0,20.9038,20.9038,20.8406,20.8677,282146.0
2021-09-14 13:00:00,23.1,23.1,23.08,23.08,217113.0,20.8677,20.8677,20.8496,20.8496,217113.0
2021-09-14 13:30:00,23.09,23.14,23.07,23.13,124373.0,20.8586,20.9038,20.8406,20.8948,124373.0
2021-09-14 14:00:00,23.13,23.13,23.05,23.05,249958.0,20.8948,20.8948,20.8225,20.8225,249958.0
2021-09-14 14:30:00,23.05,23.07,23.02,23.05,177329.0,20.8225,20.8406,20.7954,20.8225,177329.0
2021-09-14 15:00:00,23.05,23.06,23.01,23.02,238302.0,20.8225,20.8315,20.7864,20.7954,238302.0
2021-09-14 15:30:00,23.03,23.05,22.98,23.02,855059.0,20.8044,20.8225,20.7593,20.7954,855059.0
2021-09-15 09:30:00,23.33,23.36,23.28,23.28,887897.0,21.0755,21.1026,21.0303,21.0303,887897.0
2021-09-15 10:00:00,23.28,23.3,23.21,23.22,420674.0,21.0303,21.0483,20.967,20.9761,420674.0
2021-09-15 10:30:00,23.23,23.32,23.22,23.32,222511.0,20.9851,21.0664,20.9761,21.0664,222511.0
2021-09-15 11:00:00,23.32,23.32,23.22,23.23,206332.0,21.0664,21.0664,20.9761,20.9851,206332.0
2021-09-15 11:30:00,23.23,23.27,23.22,23.25,277538.0,20.9851,21.0212,20.9761,21.0032,277538.0
2021-09-15 12:00:00,23.25,23.29,23.23,23.28,156847.0,21.0032,21.0393,20.9851,21.0303,156847.0
2021-09-15 12:30:00,23.28,23.3,23.25,23.3,140128.0,21.0303,21.0483,21.0032,21.0483,140128.0
2021-09-15 13:00:00,23.3,23.31,23.28,23.3,107503.0,21.0483,21.0574,21.0303,21.0483,107503.0
2021-09-15 13:30:00,23.3,23.33,23.29,23.3,133151.0,21.0483,21.0755,21.0393,21.0483,133151.0
2021-09-15 14:00:00,23.3,23.3,23.26,23.27,217695.0,21.0483,21.0483,21.0122,21.0212,217695.0
2021-09-15 14:30:00,23.27,23.31,23.26,23.31,213267.0,21.0212,21.0574,21.0122,21.0574,213267.0
2021-09-15 15:00:00,23.3,23.34,23.27,23.34,396285.0,21.0483,21.0845,21.0212,21.0845,396285.0
2021-09-15 15:30:00,23.34,23.38,23.33,23.38,879811.0,21.0845,21.1206,21.0755,21.1206,879811.0
2021-09-16 09:30:00,23.35,23.35,23.08,23.11,551900.0,21.0935,21.0935,20.8496,20.8767,551900.0
2021-09-16 10:00:00,23.1,23.11,23.01,23.05,304438.0,20.8677,20.8767,20.7864,20.8225,304438.0
2021-09-16 10:30:00,23.04,23.07,22.97,23.0,289092.0,20.8135,20.8406,20.7502,20.7773,289092.0
2021-09-16 11:00:00,22.99,23.08,22.99,23.08,374425.0,20.7683,20.8496,20.7683,20.8496,374425.0
2021-09-16 11:30:00,23.08,23.09,23.03,23.05,322464.0,20.8496,20.8586,20.8044,20.8225,322464.0
2021-09-16 12:00:00,23.05,23.07,23.01,23.07,206979.0,20.8225,20.8406,20.7864,20.8406,206979.0
2021-09-16 12:30:00,23.07,23.08,23.05,23.06,104555.0,20.8406,20.8496,20.8225,20.8315,104555.0
2021-09-16 13:00:00,23.05,23.06,22.99,23.02,278789.0,20.8225,20.8315,20.7683,20.7954,278789.0
2021-09-16 13:30:00,23.02,23.02,22.98,23.02,266231.0,20.7954,20.7954,20.7593,20.7954,266231.0
2021-09-16 14:00:00,23.02,23.08,23.0,23.05,618516.0,20.7954,20.8496,20.7773,20.8225,618516.0
2021-09-16 14:30:00,23.05,23.13,23.03,23.09,656324.0,20.8225,20.8948,20.8044,20.8586,656324.0
2021-09-16 15:00:00,23.09,23.11,23.06,23.09,543561.0,20.8586,20.8767,20.8315,20.8586,543561.0
2021-09-16 15:30:00,23.09,23.13,23.08,23.09,1190489.0,20.8586,20.8948,20.8496,20.8586,1190489.0
2021-09-17 09:30:00,22.95,22.99,22.87,22.9,619348.0,20.7322,20.7683,20.6599,20.687,619348.0
2021-09-17 10:00:00,22.9,22.96,22.86,22.89,363562.0,20.687,20.7412,20.6509,20.678,363562.0
2021-09-17 10:30:00,22.89,22.91,22.83,22.84,491202.0,20.678,20.696,20.6238,20.6328,491202.0
2021-09-17 11:00:00,22.85,22.87,22.78,22.8,306779.0,20.6418,20.6599,20.5786,20.5967,306779.0
2021-09-17 11:30:00,22.79,22.83,22.76,22.8,381189.0,20.5876,20.6238,20.5605,20.5967,381189.0
2021-09-17 12:00:00,22.8,22.84,22.8,22.83,292654.0,20.5967,20.6328,20.5967,20.6238,292654.0
2021-09-17 12:30:00,22.83,22.88,22.83,22.88,381795.0,20.6238,20.6689,20.6238,20.6689,381795.0
2021-09-17 13:00:00,22.87,22.88,22.81,22.82,278964.0,20.6599,20.6689,20.6057,20.6147,278964.0
2021-09-17 13:30:00,22.82,22.82,22.78,22.8,267218.0,20.6147,20.6147,20.5786,20.5967,267218.0
2021-09-17 14:00:00,22.79,22.8,22.72,22.73,496628.0,20.5876,20.5967,20.5244,20.5334,496628.0
2021-09-17 14:30:00,22.73,22.78,22.72,22.75,386308.0,20.5334,20.5786,20.5244,20.5515,386308.0
2021-09-17 15:00:00,22.76,22.79,22.75,22.78,344097.0,20.5605,20.5876,20.5515,20.5786,344097.0
2021-09-17 15:30:00,22.78,22.85,22.77,22.85,1502654.0,20.5786,20.6418,20.5696,20.6418,1502654.0
2021-09-20 09:30:00,22.75,22.94,22.7,22.94,808112.0,20.5515,20.7231,20.5063,20.7231,808112.0
2021-09-20 10:00:00,22.93,22.95,22.85,22.92,562712.0,20.7141,20.7322,20.6418,20.7051,562712.0
2021-09-20 10:30:00,22.91,22.94,22.73,22.76,817215.0,20.696,20.7231,20.5334,20.5605,817215.0
2021-09-20 11:00:00,22.76,22.81,22.74,22.78,621498.0,20.5605,20.6057,20.5425,20.5786,621498.0
2021-09-20 11:30:00,22.77,22.79,22.73,22.76,388756.0,20.5696,20.5876,20.5334,20.5605,388756.0
2021-09-20 12:00:00,22.76,22.76,22.69,22.73,440368.0,20.5605,20.5605,20.4973,20.5334,440368.0
2021-09-20 12:30:00,22.72,22.76,22.7,22.73,379043.0,20.5244,20.5605,20.5063,20.5334,379043.0
2021-09-20 13:00:00,22.74,22.75,22.7,22.74,310460.0,20.5425,20.5515,20.5063,20.5425,310460.0
2021-09-20 13:30:00,22.75,22.75,22.7,22.72,283016.0,20.5515,20.5515,20.5063,20.5244,283016.0
2021-09-20 14:00:00,22.71,22.73,22.6,22.63,382103.0,20.5154,20.5334,20.416,20.4431,382103.0
2021-09-20 14:30:00,22.63,22.66,22.58,22.62,419205.0,20.4431,20.4702,20.3979,20.4341,419205.0
2021-09-20 15:00:00,22.62,22.66,22.57,22.65,376512.0,20.4341,20.4702,20.3889,20.4612,376512.0
2021-09-20 15:30:00,22.66,22.77,22.65,22.77,717253.0,20.4702,20.5696,20.4612,20.5696,717253.0
2021-09-21 09:30:00,23.13,23.22,23.1,23.18,879749.0,20.8948,20.9761,20.8677,20.9399,879749.0
2021-09-21 10:00:00,23.18,23.18,23.1,23.14,506885.0,20.9399,20.9399,20.8677,20.9038,506885.0
2021-09-21 10:30:00,23.14,23.16,23.11,23.12,345450.0,20.9038,20.9219,20.8767,20.8857,345450.0
2021-09-21 11:00:00,23.12,23.19,23.09,23.13,347414.0,20.8857,20.949,20.8586,20.8948,347414.0
2021-09-21 11:30:00,23.13,23.23,23.13,23.2,217660.0,20.8948,20.9851,20.8948,20.958,217660.0
2021-09-21 12:00:00,23.21,23.23,23.18,23.19,140116.0,20.967,20.9851,20.9399,20.949,140116.0
2021-09-21 12:30:00,23.19,23.21,23.15,23.17,148564.0,20.949,20.967,20.9128,20.9309,148564.0
2021-09-21 13:00:00,23.17,23.18,23.11,23.13,106793.0,20.9309,20.9399,20.8767,20.8948,106793.0
2021-09-21 13:30:00,23.13,23.15,23.09,23.11,157424.0,20.8948,20.9128,20.8586,20.8767,157424.0
2021-09-21 14:00:00,23.11,23.17,23.11,23.16,229138.0,20.8767,20.9309,20.8767,20.9219,229138.0
2021-09-21 14:30:00,23.16,23.22,23.15,23.18,220643.0,20.9219,20.9761,20.9128,20.9399,220643.0
2021-09-21 15:00:00,23.18,23.21,23.15,23.17,312804.0,20.9399,20.967,20.9128,20.9309,312804.0
2021-09-21 15:30:00,23.17,23.2,23.1,23.11,735110.0,20.9309,20.958,20.8677,20.8767,735110.0
2021-09-22 09:30:00,23.13,23.21,23.07,23.18,655935.0,20.8948,20.967,20.8406,20.9399,655935.0
2021-09-22 10:00:00,23.19,23.3,23.18,23.28,276381.0,20.949,21.0483,20.9399,21.0303,276381.0
2021-09-22 10:30:00,23.28,23.35,23.26,23.33,413470.0,21.0303,21.0935,21.0122,21.0755,413470.0
2021-09-22 11:00:00,23.33,23.34,23.28,23.3,178392.0,21.0755,21.0845,21.0303,21.0483,178392.0
2021-09-22 11:30:00,23.3,23.37,23.29,23.32,213232.0,21.0483,21.1116,21.0393,21.0664,213232.0
2021-09-22 12:00:00,23.32,23.38,23.31,23.38,150557.0,21.0664,21.1206,21.0574,21.1206,150557.0
2021-09-22 12:30:00,23.38,23.38,23.29,23.3,158464.0,21.1206,21.1206,21.0393,21.0483,158464.0
2021-09-22 13:00:00,23.3,23.31,23.27,23.3,146522.0,21.0483,21.0574,21.0212,21.0483,146522.0
2021-09-22 13:30:00,23.3,23.32,23.25,23.28,142303.0,21.0483,21.0664,21.0032,21.0303,142303.0
2021-09-22 14:00:00,23.27,23.34,23.19,23.33,231657.0,21.0212,21.0845,20.949,21.0755,231657.0
2021-09-22 14:30:00,23.33,23.34,23.19,23.26,273313.0,21.0755,21.0845,20.949,21.0122,273313.0
2021-09-22 15:00:00,23.25,23.36,23.23,23.34,256541.0,21.0032,21.1026,20.9851,21.0845,256541.0
2021-09-22 15:30:00,23.33,23.37,23.27,23.28,1123758.0,21.0755,21.1116,21.0212,21.0303,1123758.0
2021-09-23 09:30:00,23.68,23.78,23.66,23.69,1115614.0,21.3916,21.482,21.3736,21.4007,1115614.0
2021-09-23 10:00:00,23.69,23.73,23.63,23.65,342418.0,21.4007,21.4368,21.3465,21.3645,342418.0
2021-09-23 10:30:00,23.65,23.73,23.64,23.71,397582.0,21.3645,21.4368,21.3555,21.4187,397582.0
2021-09-23 11:00:00,23.71,23.72,23.63,23.64,267415.0,21.4187,21.4278,21.3465,21.3555,267415.0
2021-09-23 11:30:00,23.63,23.66,23.6,23.66,203662.0,21.3465,21.3736,21.3194,21.3736,203662.0
2021-09-23 12:00:00,23.65,23.67,23.63,23.67,151707.0,21.3645,21.3826,21.3465,21.3826,151707.0
2021-09-23 12:30:00,23.67,23.76,23.66,23.73,224169.0,21.3826,21.4639,21.3736,21.4368,224169.0
2021-09-23 13:00:00,23.73,23.78,23.72,23.78,181150.0,21.4368,21.482,21.4278,21.482,181150.0
2021-09-23 13:30:00,23.78,23.79,23.75,23.76,421861.0,21.482,21.491,21.4549,21.4639,421861.0
2021-09-23 14:00:00,23.76,23.76,23.68,23.7,175419.0,21.4639,21.4639,21.3916,21.4097,175419.0
2021-09-23 14:30:00,23.7,23.72,23.67,23.71,169218.0,21.4097,21.4278,21.3826,21.4187,169218.0
2021-09-23 15:00:00,23.71,23.72,23.69,23.71,203763.0,21.4187,21.4278,21.4007,21.4187,203763.0
2021-09-23 15:30:00,23.71,23.72,23.68,23.72,834526.0,21.4187,21.4278,21.3916,21.4278,834526.0
2021-09-24 09:30:00,23.7,23.79,23.66,23.77,658433.0,21.4097,21.491,21.3736,21.4729,658433.0
2021-09-24 10:00:00,23.77,23.8,23.67,23.67,300201.0,21.4729,21.5,21.3826,21.3826,300201.0
2021-09-24 10:30:00,23.67,23.68,23.64,23.67,344476.0,21.3826,21.3916,21.3555,21.3826,344476.0
2021-09-24 11:00:00,23.67,23.69,23.61,23.63,256173.0,21.3826,21.4007,21.3284,21.3465,256173.0
2021-09-24 11:30:00,23.63,23.67,23.61,23.65,206730.0,21.3465,21.3826,21.3284,21.3645,206730.0
2021-09-24 12:00:00,23.65,23.65,23.61,23.61,308335.0,21.3645,21.3645,21.3284,21.3284,308335.0
2021-09-24 12:30:00,23.62,23.64,23.61,23.62,175161.0,21.3374,21.3555,21.3284,21.3374,175161.0
2021-09-24 13:00:00,23.62,23.63,23.58,23.62,271178.0,21.3374,21.3465,21.3013,21.3374,271178.0
2021-09-24 13:30:00,23.62,23.64,23.61,23.61,179256.0,21.3374,21.3555,21.3284,21.3284,179256.0
2021-09-24 14:00:00,23.62,23.65,23.6,23.65,265225.0,21.3374,21.3645,21.3194,21.3645,265225.0
2021-09-24 14:30:00,23.65,23.71,23.64,23.71,245077.0,21.3645,21.4187,21.3555,21.4187,245077.0
2021-09-24 15:00:00,23.71,23.71,23.67,23.68,298468.0,21.4187,21.4187,21.3826,21.3916,298468.0
2021-09-24 15:30:00,23.68,23.68,23.63,23.68,1110966.0,21.3916,21.3916,21.3465,21.3916,1110966.0
2021-09-27 09:30:00,23.23,23.23,22.97,22.99,1387893.0,20.9851,20.9851,20.7502,20.7683,1387893.0
2021-09-27 10:00:00,23.0,23.01,22.9,22.98,630269.0,20.7773,20.7864,20.687,20.7593,630269.0
2021-09-27 10:30:00,22.99,23.06,22.96,22.96,271804.0,20.7683,20.8315,20.7412,20.7412,271804.0
2021-09-27 11:00:00,22.96,22.98,22.9,22.95,520188.0,20.7412,20.7593,20.687,20.7322,520188.0
2021-09-27 11:30:00,22.95,22.96,22.92,22.93,464131.0,20.7322,20.7412,20.7051,20.7141,464131.0
2021-09-27 12:00:00,22.93,22.95,22.91,22.93,314899.0,20.7141,20.7322,20.696,20.7141,314899.0
2021-09-27 12:30:00,22.92,22.94,22.87,22.9,482989.0,20.7051,20.7231,20.6599,20.687,482989.0
2021-09-27 13:00:00,22.91,22.96,22.9,22.95,342568.0,20.696,20.7412,20.687,20.7322,342568.0
2021-09-27 13:30:00,22.95,22.95,22.9,22.91,281901.0,20.7322,20.7322,20.687,20.696,281901.0
2021-09-27 14:00:00,22.91,22.96,22.89,22.95,394554.0,20.696,20.7412,20.678,20.7322,394554.0
2021-09-27 14:30:00,22.96,22.96,22.91,22.92,223223.0,20.7412,20.7412,20.696,20.7051,223223.0
2021-09-27 15:00:00,22.92,22.96,22.9,22.93,357384.0,20.7051,20.7412,20.687,20.7141,357384.0
2021-09-27 15:30:00,22.93,22.97,22.9,22.9,1031931.0,20.7141,20.7502,20.687,20.687,1031931.0
2021-09-28 09:30:00,22.49,22.5,22.26,22.29,1485738.0,20.3166,20.3257,20.1089,20.136,1485738.0
2021-09-28 10:00:00,22.29,22.29,22.19,22.22,766298.0,20.136,20.136,20.0456,20.0727,766298.0
2021-09-28 10:30:00,22.22,22.25,22.2,22.23,362609.0,20.0727,20.0998,20.0547,20.0818,362609.0
2021-09-28 11:00:00,22.22,22.26,22.17,22.19,439631.0,20.0727,20.1089,20.0275,20.0456,439631.0
2021-09-28 11:30:00,22.19,22.21,22.16,22.2,329692.0,20.0456,20.0637,20.0185,20.0547,329692.0
2021-09-28 12:00:00,22.21,22.23,22.17,22.2,150552.0,20.0637,20.0818,20.0275,20.0547,150552.0
2021-09-28 12:30:00,22.19,22.19,22.13,22.14,356786.0,20.0456,20.0456,19.9914,20.0004,356786.0
2021-09-28 13:00:00,22.14,22.21,22.13,22.2,206795.0,20.0004,20.0637,19.9914,20.0547,206795.0
2021-09-28 13:30:00,22.2,22.21,22.12,22.13,202363.0,20.0547,20.0637,19.9824,19.9914,202363.0
2021-09-28 14:00:00,22.12,22.16,22.08,22.14,349725.0,19.9824,20.0185,19.9462,20.0004,349725.0
2021-09-28 14:30:00,22.14,22.21,22.11,22.2,227331.0,20.0004,20.0637,19.9733,20.0547,227331.0
2021-09-28 15:00:00,22.19,22.23,22.15,22.15,351614.0,20.0456,20.0818,20.0095,20.0095,351614.0
2021-09-28 15:30:00,22.15,22.18,22.07,22.09,1108784.0,20.0095,20.0366,19.9372,19.9553,1108784.0
2021-09-29 09:30:00,22.34,22.58,22.2,22.52,1778571.0,20.1811,20.3979,20.0547,20.3437,1778571.0
2021-09-29 10:00:00,22.52,22.56,22.47,22.49,556931.0,20.3437,20.3799,20.2986,20.3166,556931.0
2021-09-29 10:30:00,22.48,22.52,22.46,22.48,380680.0,20.3076,20.3437,20.2895,20.3076,380680.0
2021-09-29 11:00:00,22.47,22.49,22.42,22.44,395725.0,20.2986,20.3166,20.2534,20.2715,395725.0
2021-09-29 11:30:00,22.44,22.53,22.41,22.51,396738.0,20.2715,20.3528,20.2444,20.3347,396738.0
2021-09-29 12:00:00,22.5,22.52,22.41,22.43,286384.0,20.3257,20.3437,20.2444,20.2624,286384.0
2021-09-29 12:30:00,22.43,22.5,22.43,22.48,265237.0,20.2624,20.3257,20.2624,20.3076,265237.0
2021-09-29 13:00:00,22.48,22.53,22.45,22.5,296907.0,20.3076,20.3528,20.2805,20.3257,296907.0
2021-09-29 13:30:00,22.5,22.54,22.49,22.53,381678.0,20.3257,20.3618,20.3166,20.3528,381678.0
2021-09-29 14:00:00,22.53,22.58,22.49,22.51,1059102.0,20.3528,20.3979,20.3166,20.3347,1059102.0
2021-09-29 14:30:00,22.51,22.54,22.51,22.53,471941.0,20.3347,20.3618,20.3347,20.3528,471941.0
2021-09-29 15:00:00,22.54,22.55,22.47,22.48,559225.0,20.3618,20.3708,20.2986,20.3076,559225.0
2021-09-29 15:30:00,22.48,22.51,22.44,22.48,1872577.0,20.3076,20.3347,20.2715,20.3076,1872577.0
2021-09-30 09:30:00,22.41,22.51,22.4,22.45,602233.0,20.2444,20.3347,20.2353,20.2805,602233.0
2021-09-30 10:00:00,22.45,22.47,22.41,22.44,641137.0,20.2805,20.2986,20.2444,20.2715,641137.0
2021-09-30 10:30:00,22.43,22.44,22.33,22.36,561161.0,20.2624,20.2715,20.1721,20.1992,561161.0
2021-09-30 11:00:00,22.35,22.39,22.33,22.37,304024.0,20.1902,20.2263,20.1721,20.2082,304024.0
2021-09-30 11:30:00,22.37,22.38,22.31,22.38,551626.0,20.2082,20.2173,20.154,20.2173,551626.0
2021-09-30 12:00:00,22.37,22.38,22.25,22.25,346154.0,20.2082,20.2173,20.0998,20.0998,346154.0
2021-09-30 12:30:00,22.25,22.29,22.24,22.27,239040.0,20.0998,20.136,20.0908,20.1179,239040.0
2021-09-30 13:00:00,22.27,22.3,22.24,22.26,220414.0,20.1179,20.145,20.0908,20.1089,220414.0
2021-09-30 13:30:00,22.26,22.3,22.24,22.27,218686.0,20.1089,20.145,20.0908,20.1179,218686.0
2021-09-30 14:00:00,22.27,22.33,22.26,22.3,299332.0,20.1179,20.1721,20.1089,20.145,299332.0
2021-09-30 14:30:00,22.29,22.36,22.28,22.32,355426.0,20.136,20.1992,20.1269,20.1631,355426.0
2021-09-30 15:00:00,22.32,22.38,22.3,22.35,370061.0,20.1631,20.2173,20.145,20.1902,370061.0
2021-09-30 15:30:00,22.35,22.38,22.22,22.25,1522109.0,20.1902,20.2173,20.0727,20.0998,1522109.0
2021-10-01 09:30:00,22.34,22.35,22.12,22.23,1030632.0,20.1811,20.1902,19.9824,20.0818,1030632.0
2021-10-01 10:00:00,22.23,22.23,22.06,22.08,622245.0,20.0818,20.0818,19.9282,19.9462,622245.0
2021-10-01 10:30:00,22.08,22.2,22.07,22.2,338275.0,19.9462,20.0547,19.9372,20.0547,338275.0
2021-10-01 11:00:00,22.2,22.24,22.11,22.19,329818.0,20.0547,20.0908,19.9733,20.0456,329818.0
2021-10-01 11:30:00,22.19,22.29,22.19,22.29,302267.0,20.0456,20.136,20.0456,20.136,302267.0
2021-10-01 12:00:00,22.29,22.31,22.23,22.26,249145.0,20.136,20.154,20.0818,20.1089,249145.0
2021-10-01 12:30:00,22.26,22.29,22.22,22.23,237213.0,20.1089,20.136,20.0727,20.0818,237213.0
2021-10-01 13:00:00,22.22,22.3,22.22,22.3,183531.0,20.0727,20.145,20.0727,20.145,183531.0
2021-10-01 13:30:00,22.3,22.37,22.29,22.33,200440.0,20.145,20.2082,20.136,20.1721,200440.0
2021-10-01 14:00:00,22.33,22.39,22.32,22.36,476121.0,20.1721,20.2263,20.1631,20.1992,476121.0
2021-10-01 14:30:00,22.35,22.4,22.35,22.37,311725.0,20.1902,20.2353,20.1902,20.2082,311725.0
2021-10-01 15:00:00,22.37,22.4,22.33,22.33,371097.0,20.2082,20.2353,20.1721,20.1721,371097.0
2021-10-01 15:30:00,22.33,22.38,22.29,22.33,1987457.0,20.1721,20.2173,20.136,20.1721,1987457.0
2021-10-04 09:30:00,22.29,22.35,22.17,22.29,1150335.0,20.136,20.1902,20.0275,20.136,1150335.0
2021-10-04 10:00:00,22.29,22.32,22.24,22.27,489527.0,20.136,20.1631,20.0908,20.1179,489527.0
2021-10-04 10:30:00,22.27,22.27,22.17,22.21,1270693.0,20.1179,20.1179,20.0275,20.0637,1270693.0
2021-10-04 11:00:00,22.21,22.22,22.16,22.17,771476.0,20.0637,20.0727,20.0185,20.0275,771476.0
2021-10-04 11:30:00,22.17,22.18,22.1,22.16,521708.0,20.0275,20.0366,19.9643,20.0185,521708.0
2021-10-04 12:00:00,22.15,22.15,22.08,22.09,204699.0,20.0095,20.0095,19.9462,19.9553,204699.0
2021-10-04 12:30:00,22.1,22.11,22.05,22.07,326051.0,19.9643,19.9733,19.9191,19.9372,326051.0
2021-10-04 13:00:00,22.07,22.12,22.04,22.05,249451.0,19.9372,19.9824,19.9101,19.9191,249451.0
2021-10-04 13:30:00,22.05,22.11,22.05,22.07,325671.0,19.9191,19.9733,19.9191,19.9372,325671.0
2021-10-04 14:00:00,22.07,22.14,22.07,22.08,268761.0,19.9372,20.0004,19.9372,19.9462,268761.0
2021-10-04 14:30:00,22.08,22.1,22.06,22.07,263529.0,19.9462,19.9643,19.9282,19.9372,263529.0
2021-10-04 15:00:00,22.07,22.13,22.03,22.05,326319.0,19.9372,19.9914,19.9011,19.9191,326319.0
2021-10-04 15:30:00,22.05,22.18,22.05,22.15,1757958.0,19.9191,20.0366,19.9191,20.0095,1757958.0
2021-10-05 09:30:00,22.29,22.49,22.29,22.38,1494588.0,20.136,20.3166,20.136,20.2173,1494588.0
2021-10-05 10:00:00,22.38,22.44,22.35,22.44,596874.0,20.2173,20.2715,20.1902,20.2715,596874.0
2021-10-05 10:30:00,22.44,22.52,22.44,22.5,499961.0,20.2715,20.3437,20.2715,20.3257,499961.0
2021-10-05 11:00:00,22.5,22.66,22.49,22.66,426858.0,20.3257,20.4702,20.3166,20.4702,426858.0
2021-10-05 11:30:00,22.66,22.69,22.59,22.68,1657451.0,20.4702,20.4973,20.407,20.4883,1657451.0
2021-10-05 12:00:00,22.69,22.78,22.68,22.77,484223.0,20.4973,20.5786,20.4883,20.5696,484223.0
2021-10-05 12:30:00,22.77,22.77,22.69,22.73,274954.0,20.5696,20.5696,20.4973,20.5334,274954.0
2021-10-05 13:00:00,22.73,22.78,22.7,22.75,275547.0,20.5334,20.5786,20.5063,20.5515,275547.0
2021-10-05 13:30:00,22.75,22.78,22.74,22.74,169081.0,20.5515,20.5786,20.5425,20.5425,169081.0
2021-10-05 14:00:00,22.75,22.75,22.64,22.71,223532.0,20.5515,20.5515,20.4521,20.5154,223532.0
2021-10-05 14:30:00,22.71,22.72,22.69,22.69,287718.0,20.5154,20.5244,20.4973,20.4973,287718.0
2021-10-05 15:00:00,22.7,22.74,22.68,22.73,496749.0,20.5063,20.5425,20.4883,20.5334,496749.0
2021-10-05 15:30:00,22.73,22.77,22.72,22.75,1849635.0,20.5334,20.5696,20.5244,20.5515,1849635.0
2021-10-06 09:30:00,22.32,22.45,22.2,22.23,1105123.0,20.1631,20.2805,20.0547,20.0818,1105123.0
2021-10-06 10:00:00,22.23,22.38,22.15,22.34,543639.0,20.0818,20.2173,20.0095,20.1811,543639.0
2021-10-06 10:30:00,22.34,22.38,22.27,22.3,463832.0,20.1811,20.2173,20.1179,20.145,463832.0
2021-10-06 11:00:00,22.3,22.31,22.2,22.2,440044.0,20.145,20.154,20.0547,20.0547,440044.0
2021-10-06 11:30:00,22.2,22.26,22.18,22.25,248715.0,20.0547,20.1089,20.0366,20.0998,248715.0
2021-10-06 12:00:00,22.26,22.26,22.18,22.21,223325.0,20.1089,20.1089,20.0366,20.0637,223325.0
2021-10-06 12:30:00,22.21,22.24,22.18,22.19,270186.0,20.0637,20.0908,20.0366,20.0456,270186.0
2021-10-06 13:00:00,22.19,22.25,22.15,22.25,224488.0,20.0456,20.0998,20.0095,20.0998,224488.0
2021-10-06 13:30:00,22.25,22.32,22.24,22.3,224669.0,20.0998,20.1631,20.0908,20.145,224669.0
2021-10-06 14:00:00,22.3,22.42,22.3,22.42,477418.0,20.145,20.2534,20.145,20.2534,477418.0
2021-10-06 14:30:00,22.42,22.46,22.39,22.45,507056.0,20.2534,20.2895,20.2263,20.2805,507056.0
2021-10-06 15:00:00,22.45,22.46,22.4,22.45,363172.0,20.2805,20.2895,20.2353,20.2805,363172.0
2021-10-06 15:30:00,22.44,22.5,22.42,22.46,1241559.0,20.2715,20.3257,20.2534,20.2895,1241559.0
2021-10-07 09:30:00,22.65,22.72,22.55,22.72,671496.0,20.4612,20.5244,20.3708,20.5244,671496.0
2021-10-07 10:00:00,22.71,22.77,22.7,22.73,337879.0,20.5154,20.5696,20.5063,20.5334,337879.0
2021-10-07 10:30:00,22.73,22.79,22.72,22.76,236603.0,20.5334,20.5876,20.5244,20.5605,236603.0
2021-10-07 11:00:00,22.76,22.79,22.68,22.77,331387.0,20.5605,20.5876,20.4883,20.5696,331387.0
2021-10-07 11:30:00,22.77,22.82,22.76,22.82,263351.0,20.5696,20.6147,20.5605,20.6147,263351.0
2021-10-07 12:00:00,22.82,22.82,22.73,22.77,189625.0,20.6147,20.6147,20.5334,20.5696,189625.0
2021-10-07 12:30:00,22.77,22.79,22.75,22.79,189404.0,20.5696,20.5876,20.5515,20.5876,189404.0
2021-10-07 13:00:00,22.79,22.79,22.76,22.79,136702.0,20.5876,20.5876,20.5605,20.5876,136702.0
2021-10-07 13:30:00,22.79,22.8,22.77,22.78,162061.0,20.5876,20.5967,20.5696,20.5786,162061.0
2021-10-07 14:00:00,22.78,22.79,22.75,22.77,150167.0,20.5786,20.5876,20.5515,20.5696,150167.0
2021-10-07 14:30:00,22.77,22.77,22.73,22.75,266661.0,20.5696,20.5696,20.5334,20.5515,266661.0
2021-10-07 15:00:00,22.74,22.83,22.73,22.83,354739.0,20.5425,20.6238,20.5334,20.6238,354739.0
2021-10-07 15:30:00,22.83,22.84,22.77,22.77,1807943.0,20.6238,20.6328,20.5696,20.5696,1807943.0
2021-10-08 09:30:00,22.91,23.0,22.21,22.24,2415479.0,20.696,20.7773,20.0637,20.0908,2415479.0
2021-10-08 10:00:00,22.25,22.3,22.05,22.07,1482111.0,20.0998,20.145,19.9191,19.9372,1482111.0
2021-10-08 10:30:00,22.07,22.14,22.03,22.05,1574479.0,19.9372,20.0004,19.9011,19.9191,1574479.0
2021-10-08 11:00:00,22.06,22.07,21.96,22.0,1020897.0,19.9282,19.9372,19.8378,19.874,1020897.0
2021-10-08 11:30:00,22.0,22.02,21.86,21.88,884865.0,19.874,19.892,19.7475,19.7656,884865.0
2021-10-08 12:00:00,21.88,21.89,21.75,21.75,918519.0,19.7656,19.7746,19.6481,19.6481,918519.0
2021-10-08 12:30:00,21.76,21.91,21.73,21.81,810696.0,19.6572,19.7927,19.6301,19.7023,810696.0
2021-10-08 13:00:00,21.82,21.82,21.74,21.76,866709.0,19.7114,19.7114,19.6391,19.6572,866709.0
2021-10-08 13:30:00,21.77,21.89,21.75,21.89,448023.0,19.6662,19.7746,19.6481,19.7746,448023.0
2021-10-08 14:00:00,21.89,21.91,21.83,21.91,661575.0,19.7746,19.7927,19.7204,19.7927,661575.0
2021-10-08 14:30:00,21.9,21.96,21.9,21.92,323623.0,19.7836,19.8378,19.7836,19.8017,323623.0
2021-10-08 15:00:00,21.93,21.94,21.86,21.89,803675.0,19.8107,19.8198,19.7475,19.7746,803675.0
2021-10-08 15:30:00,21.89,21.97,21.86,21.93,2391147.0,19.7746,19.8469,19.7475,19.8107,2391147.0
2021-10-11 09:30:00,22.03,22.08,21.88,22.0,1876989.0,19.9011,19.9462,19.7656,19.874,1876989.0
2021-10-11 10:00:00,22.01,22.02,21.95,21.96,810658.0,19.883,19.892,19.8288,19.8378,810658.0
2021-10-11 10:30:00,21.95,21.97,21.91,21.96,658437.0,19.8288,19.8469,19.7927,19.8378,658437.0
2021-10-11 11:00:00,21.96,22.01,21.95,21.98,496065.0,19.8378,19.883,19.8288,19.8559,496065.0
2021-10-11 11:30:00,21.99,22.01,21.96,21.98,418230.0,19.8649,19.883,19.8378,19.8559,418230.0
2021-10-11 12:00:00,21.98,21.99,21.92,21.93,459335.0,19.8559,19.8649,19.8017,19.8107,459335.0
2021-10-11 12:30:00,21.93,21.95,21.9,21.94,538159.0,19.8107,19.8288,19.7836,19.8198,538159.0
2021-10-11 13:00:00,21.94,21.94,21.86,21.87,517700.0,19.8198,19.8198,19.7475,19.7565,517700.0
2021-10-11 13:30:00,21.87,21.87,21.82,21.85,789409.0,19.7565,19.7565,19.7114,19.7385,789409.0
2021-10-11 14:00:00,21.86,21.87,21.84,21.86,602477.0,19.7475,19.7565,19.7294,19.7475,602477.0
2021-10-11 14:30:00,21.86,21.89,21.84,21.87,688658.0,19.7475,19.7746,19.7294,19.7565,688658.0
2021-10-11 15:00:00,21.87,21.88,21.83,21.85,793393.0,19.7565,19.7656,19.7204,19.7385,793393.0
2021-10-11 15:30:00,21.85,21.93,21.81,21.82,2234789.0,19.7385,19.8107,19.7023,19.7114,2234789.0
2021-10-12 09:30:00,22.05,22.05,21.87,21.95,2182686.0,19.9191,19.9191,19.7565,19.8288,2182686.0
2021-10-12 10:00:00,21.94,21.97,21.89,21.95,1060950.0,19.8198,19.8469,19.7746,19.8288,1060950.0
2021-10-12 10:30:00,21.95,21.96,21.86,21.87,1043654.0,19.8288,19.8378,19.7475,19.7565,1043654.0
2021-10-12 11:00:00,21.88,21.96,21.87,21.92,616724.0,19.7656,19.8378,19.7565,19.8017,616724.0
2021-10-12 11:30:00,21.92,22.0,21.91,21.98,604635.0,19.8017,19.874,19.7927,19.8559,604635.0
2021-10-12 12:00:00,21.98,22.06,21.97,21.98,442066.0,19.8559,19.9282,19.8469,19.8559,442066.0
2021-10-12 12:30:00,21.98,22.02,21.96,22.0,259456.0,19.8559,19.892,19.8378,19.874,259456.0
2021-10-12 13:00:00,22.0,22.03,21.96,22.03,316378.0,19.874,19.9011,19.8378,19.9011,316378.0
2021-10-12 13:30:00,22.03,22.06,22.01,22.03,667997.0,19.9011,19.9282,19.883,19.9011,667997.0
2021-10-12 14:00:00,22.03,22.07,22.02,22.05,412384.0,19.9011,19.9372,19.892,19.9191,412384.0
2021-10-12 14:30:00,22.06,22.06,22.01,22.01,331099.0,19.9282,19.9282,19.883,19.883,331099.0
2021-10-12 15:00:00,22.02,22.02,21.95,21.96,989218.0,19.892,19.892,19.8288,19.8378,989218.0
2021-10-12 15:30:00,21.95,21.97,21.86,21.89,3774046.0,19.8288,19.8469,19.7475,19.7746,3774046.0
2021-10-13 09:30:00,22.88,22.99,22.52,22.83,1882475.0,20.6689,20.7683,20.3437,20.6238,1882475.0
2021-10-13 10:00:00,22.84,22.85,22.65,22.71,1260056.0,20.6328,20.6418,20.4612,20.5154,1260056.0
2021-10-13 10:30:00,22.7,22.73,22.66,22.7,1667094.0,20.5063,20.5334,20.4702,20.5063,1667094.0
2021-10-13 11:00:00,22.7,22.76,22.65,22.66,560227.0,20.5063,20.5605,20.4612,20.4702,560227.0
2021-10-13 11:30:00,22.66,22.72,22.64,22.64,1220995.0,20.4702,20.5244,20.4521,20.4521,1220995.0
2021-10-13 12:00:00,22.64,22.7,22.63,22.66,525697.0,20.4521,20.5063,20.4431,20.4702,525697.0
2021-10-13 12:30:00,22.66,22.71,22.62,22.68,325071.0,20.4702,20.5154,20.4341,20.4883,325071.0
2021-10-13 13:00:00,22.68,22.81,22.66,22.76,466046.0,20.4883,20.6057,20.4702,20.5605,466046.0
2021-10-13 13:30:00,22.77,22.8,22.71,22.71,320532.0,20.5696,20.5967,20.5154,20.5154,320532.0
2021-10-13 14:00:00,22.71,22.77,22.69,22.74,280859.0,20.5154,20.5696,20.4973,20.5425,280859.0
2021-10-13 14:30:00,22.74,22.75,22.7,22.73,360394.0,20.5425,20.5515,20.5063,20.5334,360394.0
2021-10-13 15:00:00,22.73,22.78,22.71,22.76,927968.0,20.5334,20.5786,20.5154,20.5605,927968.0
2021-10-13 15:30:00,22.76,22.8,22.63,22.64,2355271.0,20.5605,20.5967,20.4431,20.4521,2355271.0
2021-10-14 09:30:00,22.68,22.68,22.3,22.35,1342963.0,20.4883,20.4883,20.145,20.1902,1342963.0
2021-10-14 10:00:00,22.36,22.46,22.34,22.35,520034.0,20.1992,20.2895,20.1811,20.1902,520034.0
2021-10-14 10:30:00,22.36,22.36,22.23,22.25,820130.0,20.1992,20.1992,20.0818,20.0998,820130.0
2021-10-14 11:00:00,22.25,22.34,22.24,22.32,458331.0,20.0998,20.1811,20.0908,20.1631,458331.0
2021-10-14 11:30:00,22.32,22.4,22.28,22.39,346435.0,20.1631,20.2353,20.1269,20.2263,346435.0
2021-10-14 12:00:00,22.39,22.51,22.36,22.51,672458.0,20.2263,20.3347,20.1992,20.3347,672458.0
2021-10-14 12:30:00,22.51,22.63,22.49,22.61,2093598.0,20.3347,20.4431,20.3166,20.425,2093598.0
2021-10-14 13:00:00,22.6,22.64,22.5,22.51,280806.0,20.416,20.4521,20.3257,20.3347,280806.0
2021-10-14 13:30:00,22.51,22.58,22.5,22.55,271254.0,20.3347,20.3979,20.3257,20.3708,271254.0
2021-10-14 14:00:00,22.55,22.59,22.51,22.56,436010.0,20.3708,20.407,20.3347,20.3799,436010.0
2021-10-14 14:30:00,22.56,22.61,22.54,22.61,378940.0,20.3799,20.425,20.3618,20.425,378940.0
2021-10-14 15:00:00,22.6,22.67,22.57,22.66,1094531.0,20.416,20.4792,20.3889,20.4702,1094531.0
2021-10-14 15:30:00,22.66,22.74,22.64,22.71,1948567.0,20.4702,20.5425,20.4521,20.5154,1948567.0
2021-10-15 09:30:00,22.88,22.93,22.75,22.91,683268.0,20.6689,20.7141,20.5515,20.696,683268.0
2021-10-15 10:00:00,22.91,22.97,22.9,22.95,510717.0,20.696,20.7502,20.687,20.7322,510717.0
2021-10-15 10:30:00,22.95,23.01,22.94,22.96,1036941.0,20.7322,20.7864,20.7231,20.7412,1036941.0
2021-10-15 11:00:00,22.97,23.01,22.93,22.96,324692.0,20.7502,20.7864,20.7141,20.7412,324692.0
2021-10-15 11:30:00,22.97,22.98,22.91,22.97,304326.0,20.7502,20.7593,20.696,20.7502,304326.0
2021-10-15 12:00:00,22.96,23.0,22.92,22.95,798113.0,20.7412,20.7773,20.7051,20.7322,798113.0
2021-10-15 12:30:00,22.95,23.04,22.95,23.04,762221.0,20.7322,20.8135,20.7322,20.8135,762221.0
2021-10-15 13:00:00,23.03,23.07,23.0,23.05,906855.0,20.8044,20.8406,20.7773,20.8225,906855.0
2021-10-15 13:30:00,23.05,23.12,23.05,23.12,1238069.0,20.8225,20.8857,20.8225,20.8857,1238069.0
2021-10-15 14:00:00,23.12,23.18,23.08,23.17,1014861.0,20.8857,20.9399,20.8496,20.9309,1014861.0
2021-10-15 14:30:00,23.18,23.22,23.17,23.21,1719343.0,20.9399,20.9761,20.9309,20.967,1719343.0
2021-10-15 15:00:00,23.21,23.31,23.2,23.31,1988957.0,20.967,21.0574,20.958,21.0574,1988957.0
2021-10-15 15:30:00,23.3,23.4,23.28,23.38,6649608.0,21.0483,21.1387,21.0303,21.1206,6649608.0
2021-10-18 09:30:00,23.58,23.7,23.49,23.69,1673205.0,21.3013,21.4097,21.22,21.4007,1673205.0
2021-10-18 10:00:00,23.69,23.69,23.49,23.52,881800.0,21.4007,21.4007,21.22,21.2471,881800.0
2021-10-18 10:30:00,23.52,23.62,23.51,23.6,1367759.0,21.2471,21.3374,21.2381,21.3194,1367759.0
2021-10-18 11:00:00,23.6,23.65,23.58,23.64,649856.0,21.3194,21.3645,21.3013,21.3555,649856.0
2021-10-18 11:30:00,23.63,23.68,23.62,23.66,849682.0,21.3465,21.3916,21.3374,21.3736,849682.0
2021-10-18 12:00:00,23.66,23.66,23.58,23.62,388204.0,21.3736,21.3736,21.3013,21.3374,388204.0
2021-10-18 12:30:00,23.62,23.63,23.59,23.6,276628.0,21.3374,21.3465,21.3103,21.3194,276628.0
2021-10-18 13:00:00,23.61,23.63,23.58,23.63,263636.0,21.3284,21.3465,21.3013,21.3465,263636.0
2021-10-18 13:30:00,23.62,23.66,23.61,23.66,289773.0,21.3374,21.3736,21.3284,21.3736,289773.0
2021-10-18 14:00:00,23.66,23.68,23.62,23.67,814938.0,21.3736,21.3916,21.3374,21.3826,814938.0
2021-10-18 14:30:00,23.68,23.75,23.66,23.73,545945.0,21.3916,21.4549,21.3736,21.4368,545945.0
2021-10-18 15:00:00,23.73,23.75,23.71,23.74,449459.0,21.4368,21.4549,21.4187,21.4458,449459.0
2021-10-18 15:30:00,23.73,23.79,23.69,23.78,1711097.0,21.4368,21.491,21.4007,21.482,1711097.0
2021-10-19 09:30:00,24.05,24.05,23.94,23.98,915370.0,21.7259,21.7259,21.6265,21.6626,915370.0
2021-10-19 10:00:00,23.98,24.18,23.98,24.1,1041066.0,21.6626,21.8433,21.6626,21.771,1041066.0
2021-10-19 10:30:00,24.11,24.12,24.05,24.11,304307.0,21.7801,21.7891,21.7259,21.7801,304307.0
2021-10-19 11:00:00,24.1,24.16,24.1,24.11,196663.0,21.771,21.8252,21.771,21.7801,196663.0
2021-10-19 11:30:00,24.12,24.13,24.09,24.11,254847.0,21.7891,21.7981,21.762,21.7801,254847.0
2021-10-19 12:00:00,24.11,24.25,24.1,24.21,419431.0,21.7801,21.9065,21.771,21.8704,419431.0
2021-10-19 12:30:00,24.21,24.24,24.18,24.23,334976.0,21.8704,21.8975,21.8433,21.8885,334976.0
2021-10-19 13:00:00,24.22,24.27,24.18,24.23,252989.0,21.8794,21.9246,21.8433,21.8885,252989.0
2021-10-19 13:30:00,24.23,24.28,24.21,24.27,510740.0,21.8885,21.9336,21.8704,21.9246,510740.0
2021-10-19 14:00:00,24.27,24.28,24.22,24.22,555968.0,21.9246,21.9336,21.8794,21.8794,555968.0
2021-10-19 14:30:00,24.22,24.23,24.16,24.19,747846.0,21.8794,21.8885,21.8252,21.8523,747846.0
2021-10-19 15:00:00,24.19,24.23,24.18,24.23,340426.0,21.8523,21.8885,21.8433,21.8885,340426.0
2021-10-19 15:30:00,24.22,24.24,24.19,24.22,1298213.0,21.8794,21.8975,21.8523,21.8794,1298213.0
2021-10-20 09:30:00,23.93,24.04,23.84,23.92,822657.0,21.6175,21.7168,21.5362,21.6084,822657.0
2021-10-20 10:00:00,23.92,23.92,23.84,23.89,443970.0,21.6084,21.6084,21.5362,21.5813,443970.0
2021-10-20 10:30:00,23.89,23.92,23.85,23.91,517772.0,21.5813,21.6084,21.5452,21.5994,517772.0
2021-10-20 11:00:00,23.91,24.05,23.87,24.03,565028.0,21.5994,21.7259,21.5633,21.7078,565028.0
2021-10-20 11:30:00,24.03,24.03,23.99,24.02,186087.0,21.7078,21.7078,21.6717,21.6988,186087.0
2021-10-20 12:00:00,24.02,24.03,23.99,24.01,234022.0,21.6988,21.7078,21.6717,21.6897,234022.0
2021-10-20 12:30:00,24.01,24.05,24.0,24.05,153470.0,21.6897,21.7259,21.6807,21.7259,153470.0
2021-10-20 13:00:00,24.05,24.05,23.97,24.02,202368.0,21.7259,21.7259,21.6536,21.6988,202368.0
2021-10-20 13:30:00,24.02,24.07,24.0,24.05,309009.0,21.6988,21.7439,21.6807,21.7259,309009.0
2021-10-20 14:00:00,24.05,24.11,24.04,24.1,529667.0,21.7259,21.7801,21.7168,21.771,529667.0
2021-10-20 14:30:00,24.1,24.19,24.1,24.14,329870.0,21.771,21.8523,21.771,21.8072,329870.0
2021-10-20 15:00:00,24.14,24.18,24.13,24.15,438911.0,21.8072,21.8433,21.7981,21.8162,438911.0
2021-10-20 15:30:00,24.14,24.16,24.12,24.14,927044.0,21.8072,21.8252,21.7891,21.8072,927044.0
2021-10-21 09:30:00,23.51,23.55,23.4,23.48,1346031.0,21.2381,21.2742,21.1387,21.211,1346031.0
2021-10-21 10:00:00,23.48,23.53,23.46,23.52,204140.0,21.211,21.2561,21.1929,21.2471,204140.0
2021-10-21 10:30:00,23.52,23.55,23.5,23.53,181374.0,21.2471,21.2742,21.229,21.2561,181374.0
2021-10-21 11:00:00,23.53,23.56,23.33,23.37,663006.0,21.2561,21.2832,21.0755,21.1116,663006.0
2021-10-21 11:30:00,23.37,23.39,23.35,23.39,252337.0,21.1116,21.1297,21.0935,21.1297,252337.0
2021-10-21 12:00:00,23.39,23.46,23.39,23.46,226759.0,21.1297,21.1929,21.1297,21.1929,226759.0
2021-10-21 12:30:00,23.46,23.49,23.44,23.48,152735.0,21.1929,21.22,21.1748,21.211,152735.0
2021-10-21 13:00:00,23.49,23.49,23.42,23.43,472838.0,21.22,21.22,21.1568,21.1658,472838.0
2021-10-21 13:30:00,23.43,23.43,23.37,23.39,192970.0,21.1658,21.1658,21.1116,21.1297,192970.0
2021-10-21 14:00:00,23.39,23.44,23.38,23.43,170141.0,21.1297,21.1748,21.1206,21.1658,170141.0
2021-10-21 14:30:00,23.43,23.44,23.41,23.42,157436.0,21.1658,21.1748,21.1477,21.1568,157436.0
2021-10-21 15:00:00,23.42,23.44,23.4,23.44,270763.0,21.1568,21.1748,21.1387,21.1748,270763.0
2021-10-21 15:30:00,23.44,23.44,23.36,23.4,736485.0,21.1748,21.1748,21.1026,21.1387,736485.0
2021-10-22 09:30:00,23.05,23.2,22.99,23.18,1328596.0,20.8225,20.958,20.7683,20.9399,1328596.0
2021-10-22 10:00:00,23.19,23.22,23.13,23.21,513240.0,20.949,20.9761,20.8948,20.967,513240.0
2021-10-22 10:30:00,23.21,23.21,23.16,23.2,374878.0,20.967,20.967,20.9219,20.958,374878.0
2021-10-22 11:00:00,23.19,23.2,23.07,23.11,445702.0,20.949,20.958,20.8406,20.8767,445702.0
2021-10-22 11:30:00,23.1,23.12,23.02,23.05,442765.0,20.8677,20.8857,20.7954,20.8225,442765.0
2021-10-22 12:00:00,23.05,23.1,23.03,23.09,192614.0,20.8225,20.8677,20.8044,20.8586,192614.0
2021-10-22 12:30:00,23.09,23.1,23.04,23.04,566646.0,20.8586,20.8677,20.8135,20.8135,566646.0
2021-10-22 13:00:00,23.04,23.07,23.02,23.04,342690.0,20.8135,20.8406,20.7954,20.8135,342690.0
2021-10-22 13:30:00,23.04,23.09,23.03,23.07,188162.0,20.8135,20.8586,20.8044,20.8406,188162.0
2021-10-22 14:00:00,23.07,23.1,23.06,23.09,283664.0,20.8406,20.8677,20.8315,20.8586,283664.0
2021-10-22 14:30:00,23.09,23.1,23.04,23.05,306910.0,20.8586,20.8677,20.8135,20.8225,306910.0
2021-10-22 15:00:00,23.05,23.06,23.01,23.03,331628.0,20.8225,20.8315,20.7864,20.8044,331628.0
2021-10-22 15:30:00,23.03,23.06,23.01,23.01,1194951.0,20.8044,20.8315,20.7864,20.7864,1194951.0
2021-10-25 09:30:00,22.87,22.92,22.77,22.85,723185.0,20.6599,20.7051,20.5696,20.6418,723185.0
2021-10-25 10:00:00,22.84,22.86,22.73,22.76,650616.0,20.6328,20.6509,20.5334,20.5605,650616.0
2021-10-25 10:30:00,22.76,22.84,22.74,22.82,541489.0,20.5605,20.6328,20.5425,20.6147,541489.0
2021-10-25 11:00:00,22.82,22.89,22.8,22.85,403400.0,20.6147,20.678,20.5967,20.6418,403400.0
2021-10-25 11:30:00,22.85,22.89,22.81,22.87,381996.0,20.6418,20.678,20.6057,20.6599,381996.0
2021-10-25 12:00:00,22.88,22.96,22.87,22.95,621097.0,20.6689,20.7412,20.6599,20.7322,621097.0
2021-10-25 12:30:00,22.95,22.96,22.94,22.94,177890.0,20.7322,20.7412,20.7231,20.7231,177890.0
2021-10-25 13:00:00,22.95,22.97,22.94,22.96,174696.0,20.7322,20.7502,20.7231,20.7412,174696.0
2021-10-25 13:30:00,22.96,22.96,22.93,22.95,222910.0,20.7412,20.7412,20.7141,20.7322,222910.0
2021-10-25 14:00:00,22.95,22.98,22.93,22.98,171013.0,20.7322,20.7593,20.7141,20.7593,171013.0
2021-10-25 14:30:00,22.98,22.98,22.95,22.96,252513.0,20.7593,20.7593,20.7322,20.7412,252513.0
2021-10-25 15:00:00,22.96,22.97,22.94,22.94,285326.0,20.7412,20.7502,20.7231,20.7231,285326.0
2021-10-25 15:30:00,22.95,22.98,22.89,22.94,1678085.0,20.7322,20.7593,20.678,20.7231,1678085.0
2021-10-26 09:30:00,22.88,22.9,22.7,22.74,545619.0,20.8502,20.8684,20.6862,20.7226,545619.0
2021-10-26 10:00:00,22.74,22.89,22.73,22.84,405920.0,20.7226,20.8593,20.7135,20.8138,405920.0
2021-10-26 10:30:00,22.84,22.84,22.77,22.8,309707.0,20.8138,20.8138,20.75,20.7773,309707.0
2021-10-26 11:00:00,22.8,22.87,22.78,22.87,286048.0,20.7773,20.8411,20.7591,20.8411,286048.0
2021-10-26 11:30:00,22.87,22.87,22.8,22.85,649635.0,20.8411,20.8411,20.7773,20.8229,649635.0
2021-10-26 12:00:00,22.85,22.86,22.79,22.79,335482.0,20.8229,20.832,20.7682,20.7682,335482.0
2021-10-26 12:30:00,22.79,22.8,22.65,22.66,306771.0,20.7682,20.7773,20.6406,20.6497,306771.0
2021-10-26 13:00:00,22.66,22.67,22.59,22.6,343783.0,20.6497,20.6588,20.5859,20.5951,343783.0
2021-10-26 13:30:00,22.61,22.68,22.6,22.68,220209.0,20.6042,20.668,20.5951,20.668,220209.0
2021-10-26 14:00:00,22.68,22.71,22.67,22.69,251149.0,20.668,20.6953,20.6588,20.6771,251149.0
2021-10-26 14:30:00,22.69,22.72,22.66,22.72,361241.0,20.6771,20.7044,20.6497,20.7044,361241.0
2021-10-26 15:00:00,22.72,22.73,22.69,22.71,315089.0,20.7044,20.7135,20.6771,20.6953,315089.0
2021-10-26 15:30:00,22.71,22.76,22.69,22.69,943381.0,20.6953,20.7409,20.6771,20.6771,943381.0
2021-10-27 09:30:00,22.91,22.95,22.71,22.76,565550.0,20.8776,20.914,20.6953,20.7409,565550.0
2021-10-27 10:00:00,22.76,22.76,22.61,22.67,515717.0,20.7409,20.7409,20.6042,20.6588,515717.0
2021-10-27 10:30:00,22.67,22.69,22.6,22.61,255730.0,20.6588,20.6771,20.5951,20.6042,255730.0
2021-10-27 11:00:00,22.61,22.74,22.6,22.73,316969.0,20.6042,20.7226,20.5951,20.7135,316969.0
2021-10-27 11:30:00,22.73,22.74,22.69,22.7,175838.0,20.7135,20.7226,20.6771,20.6862,175838.0
2021-10-27 12:00:00,22.71,22.73,22.7,22.73,106052.0,20.6953,20.7135,20.6862,20.7135,106052.0
2021-10-27 12:30:00,22.73,22.73,22.64,22.66,594336.0,20.7135,20.7135,20.6315,20.6497,594336.0
2021-10-27 13:00:00,22.66,22.69,22.61,22.67,510097.0,20.6497,20.6771,20.6042,20.6588,510097.0
2021-10-27 13:30:00,22.67,22.71,22.64,22.65,304332.0,20.6588,20.6953,20.6315,20.6406,304332.0
2021-10-27 14:00:00,22.66,22.68,22.64,22.65,238351.0,20.6497,20.668,20.6315,20.6406,238351.0
2021-10-27 14:30:00,22.66,22.66,22.61,22.64,422820.0,20.6497,20.6497,20.6042,20.6315,422820.0
2021-10-27 15:00:00,22.64,22.65,22.58,22.64,611719.0,20.6315,20.6406,20.5768,20.6315,611719.0
2021-10-27 15:30:00,22.63,22.64,22.55,22.56,2634992.0,20.6224,20.6315,20.5495,20.5586,2634992.0
2021-10-28 09:30:00,22.61,22.71,22.54,22.58,583072.0,20.6042,20.6953,20.5404,20.5768,583072.0
2021-10-28 10:00:00,22.58,22.65,22.57,22.61,494287.0,20.5768,20.6406,20.5677,20.6042,494287.0
2021-10-28 10:30:00,22.61,22.66,22.59,22.6,395056.0,20.6042,20.6497,20.5859,20.5951,395056.0
2021-10-28 11:00:00,22.6,22.62,22.56,22.57,262612.0,20.5951,20.6133,20.5586,20.5677,262612.0
2021-10-28 11:30:00,22.57,22.64,22.53,22.55,652264.0,20.5677,20.6315,20.5313,20.5495,652264.0
2021-10-28 12:00:00,22.55,22.6,22.52,22.56,162884.0,20.5495,20.5951,20.5222,20.5586,162884.0
2021-10-28 12:30:00,22.56,22.57,22.5,22.5,164428.0,20.5586,20.5677,20.5039,20.5039,164428.0
2021-10-28 13:00:00,22.51,22.53,22.48,22.48,424834.0,20.513,20.5313,20.4857,20.4857,424834.0
2021-10-28 13:30:00,22.48,22.57,22.48,22.57,183148.0,20.4857,20.5677,20.4857,20.5677,183148.0
2021-10-28 14:00:00,22.57,22.59,22.56,22.57,225742.0,20.5677,20.5859,20.5586,20.5677,225742.0
2021-10-28 14:30:00,22.57,22.57,22.52,22.54,293768.0,20.5677,20.5677,20.5222,20.5404,293768.0
2021-10-28 15:00:00,22.54,22.56,22.52,22.54,242791.0,20.5404,20.5586,20.5222,20.5404,242791.0
2021-10-28 15:30:00,22.54,22.56,22.51,22.55,1449613.0,20.5404,20.5586,20.513,20.5495,1449613.0
2021-10-29 09:30:00,22.25,22.3,22.22,22.22,779366.0,20.2761,20.3217,20.2488,20.2488,779366.0
2021-10-29 10:00:00,22.23,22.24,22.15,22.18,351272.0,20.2579,20.267,20.185,20.2123,351272.0
2021-10-29 10:30:00,22.18,22.21,22.16,22.17,268999.0,20.2123,20.2397,20.1941,20.2032,268999.0
2021-10-29 11:00:00,22.18,22.27,22.17,22.25,515238.0,20.2123,20.2943,20.2032,20.2761,515238.0
2021-10-29 11:30:00,22.25,22.26,22.21,22.25,147702.0,20.2761,20.2852,20.2397,20.2761,147702.0
2021-10-29 12:00:00,22.25,22.31,22.24,22.3,494948.0,20.2761,20.3308,20.267,20.3217,494948.0
2021-10-29 12:30:00,22.29,22.31,22.28,22.3,163072.0,20.3126,20.3308,20.3034,20.3217,163072.0
2021-10-29 13:00:00,22.29,22.31,22.27,22.3,147665.0,20.3126,20.3308,20.2943,20.3217,147665.0
2021-10-29 13:30:00,22.3,22.31,22.27,22.29,173127.0,20.3217,20.3308,20.2943,20.3126,173127.0
2021-10-29 14:00:00,22.3,22.32,22.27,22.29,226357.0,20.3217,20.3399,20.2943,20.3126,226357.0
2021-10-29 14:30:00,22.29,22.29,22.25,22.26,286323.0,20.3126,20.3126,20.2761,20.2852,286323.0
2021-10-29 15:00:00,22.26,22.28,22.24,22.27,208085.0,20.2852,20.3034,20.267,20.2943,208085.0
2021-10-29 15:30:00,22.27,22.29,22.25,22.27,974292.0,20.2943,20.3126,20.2761,20.2943,974292.0
2021-11-01 09:30:00,22.56,22.68,22.48,22.53,509437.0,20.5586,20.668,20.4857,20.5313,509437.0
2021-11-01 10:00:00,22.53,22.54,22.47,22.52,259762.0,20.5313,20.5404,20.4766,20.5222,259762.0
2021-11-01 10:30:00,22.52,22.52,22.45,22.48,156982.0,20.5222,20.5222,20.4584,20.4857,156982.0
2021-11-01 11:00:00,22.48,22.52,22.47,22.5,165478.0,20.4857,20.5222,20.4766,20.5039,165478.0
2021-11-01 11:30:00,22.5,22.5,22.43,22.46,244033.0,20.5039,20.5039,20.4401,20.4675,244033.0
2021-11-01 12:00:00,22.45,22.5,22.44,22.5,194109.0,20.4584,20.5039,20.4493,20.5039,194109.0
2021-11-01 12:30:00,22.5,22.5,22.47,22.47,128340.0,20.5039,20.5039,20.4766,20.4766,128340.0
2021-11-01 13:00:00,22.47,22.48,22.42,22.43,166788.0,20.4766,20.4857,20.431,20.4401,166788.0
2021-11-01 13:30:00,22.43,22.46,22.4,22.4,194298.0,20.4401,20.4675,20.4128,20.4128,194298.0
2021-11-01 14:00:00,22.41,22.42,22.39,22.4,145143.0,20.4219,20.431,20.4037,20.4128,145143.0
2021-11-01 14:30:00,22.41,22.42,22.38,22.41,180476.0,20.4219,20.431,20.3946,20.4219,180476.0
2021-11-01 15:00:00,22.41,22.45,22.4,22.43,172794.0,20.4219,20.4584,20.4128,20.4401,172794.0
2021-11-01 15:30:00,22.44,22.52,22.43,22.47,1174688.0,20.4493,20.5222,20.4401,20.4766,1174688.0
2021-11-02 09:30:00,22.47,22.58,22.45,22.54,447099.0,20.4766,20.5768,20.4584,20.5404,447099.0
2021-11-02 10:00:00,22.54,22.63,22.53,22.6,311457.0,20.5404,20.6224,20.5313,20.5951,311457.0
2021-11-02 10:30:00,22.61,22.69,22.59,22.6,320879.0,20.6042,20.6771,20.5859,20.5951,320879.0
2021-11-02 11:00:00,22.6,22.62,22.57,22.59,317898.0,20.5951,20.6133,20.5677,20.5859,317898.0
2021-11-02 11:30:00,22.6,22.64,22.59,22.63,103946.0,20.5951,20.6315,20.5859,20.6224,103946.0
2021-11-02 12:00:00,22.63,22.65,22.62,22.64,75261.0,20.6224,20.6406,20.6133,20.6315,75261.0
2021-11-02 12:30:00,22.64,22.65,22.63,22.64,86016.0,20.6315,20.6406,20.6224,20.6315,86016.0
2021-11-02 13:00:00,22.64,22.66,22.61,22.62,112703.0,20.6315,20.6497,20.6042,20.6133,112703.0
2021-11-02 13:30:00,22.63,22.64,22.61,22.63,82763.0,20.6224,20.6315,20.6042,20.6224,82763.0
2021-11-02 14:00:00,22.63,22.64,22.61,22.62,173072.0,20.6224,20.6315,20.6042,20.6133,173072.0
2021-11-02 14:30:00,22.63,22.65,22.62,22.64,73454.0,20.6224,20.6406,20.6133,20.6315,73454.0
2021-11-02 15:00:00,22.64,22.65,22.61,22.63,640995.0,20.6315,20.6406,20.6042,20.6224,640995.0
2021-11-02 15:30:00,22.64,22.67,22.62,22.67,625380.0,20.6315,20.6588,20.6133,20.6588,625380.0
2021-11-03 09:30:00,22.64,22.71,22.62,22.65,2217392.0,20.6315,20.6953,20.6133,20.6406,2217392.0
2021-11-03 10:00:00,22.65,22.68,22.61,22.64,1909994.0,20.6406,20.668,20.6042,20.6315,1909994.0
2021-11-03 10:30:00,22.64,22.64,22.56,22.6,194674.0,20.6315,20.6315,20.5586,20.5951,194674.0
2021-11-03 11:00:00,22.6,22.62,22.56,22.62,124549.0,20.5951,20.6133,20.5586,20.6133,124549.0
2021-11-03 11:30:00,22.62,22.68,22.62,22.64,202607.0,20.6133,20.668,20.6133,20.6315,202607.0
2021-11-03 12:00:00,22.64,22.68,22.63,22.64,280518.0,20.6315,20.668,20.6224,20.6315,280518.0
2021-11-03 12:30:00,22.64,22.66,22.63,22.66,95264.0,20.6315,20.6497,20.6224,20.6497,95264.0
2021-11-03 13:00:00,22.66,22.68,22.64,22.67,68375.0,20.6497,20.668,20.6315,20.6588,68375.0
2021-11-03 13:30:00,22.67,22.68,22.62,22.64,106530.0,20.6588,20.668,20.6133,20.6315,106530.0
2021-11-03 14:00:00,22.63,22.69,22.63,22.67,121263.0,20.6224,20.6771,20.6224,20.6588,121263.0
2021-11-03 14:30:00,22.68,22.72,22.64,22.7,199289.0,20.668,20.7044,20.6315,20.6862,199289.0
2021-11-03 15:00:00,22.7,22.71,22.67,22.68,181143.0,20.6862,20.6953,20.6588,20.668,181143.0
2021-11-03 15:30:00,22.68,22.73,22.67,22.7,779531.0,20.668,20.7135,20.6588,20.6862,779531.0
2021-11-04 09:30:00,22.81,22.84,22.69,22.8,428096.0,20.7864,20.8138,20.6771,20.7773,428096.0
2021-11-04 10:00:00,22.8,22.85,22.79,22.82,295195.0,20.7773,20.8229,20.7682,20.7955,295195.0
2021-11-04 10:30:00,22.82,22.84,22.8,22.83,155216.0,20.7955,20.8138,20.7773,20.8047,155216.0
2021-11-04 11:00:00,22.82,22.83,22.79,22.8,239900.0,20.7955,20.8047,20.7682,20.7773,239900.0
2021-11-04 11:30:00,22.8,22.85,22.79,22.84,413647.0,20.7773,20.8229,20.7682,20.8138,413647.0
2021-11-04 12:00:00,22.84,22.85,22.8,22.8,326027.0,20.8138,20.8229,20.7773,20.7773,326027.0
2021-11-04 12:30:00,22.8,22.85,22.79,22.83,248698.0,20.7773,20.8229,20.7682,20.8047,248698.0
2021-11-04 13:00:00,22.83,22.85,22.81,22.81,189645.0,20.8047,20.8229,20.7864,20.7864,189645.0
2021-11-04 13:30:00,22.81,22.84,22.8,22.84,205768.0,20.7864,20.8138,20.7773,20.8138,205768.0
2021-11-04 14:00:00,22.83,22.84,22.79,22.8,215758.0,20.8047,20.8138,20.7682,20.7773,215758.0
2021-11-04 14:30:00,22.79,22.81,22.72,22.73,212174.0,20.7682,20.7864,20.7044,20.7135,212174.0
2021-11-04 15:00:00,22.72,22.75,22.72,22.73,126831.0,20.7044,20.7318,20.7044,20.7135,126831.0
2021-11-04 15:30:00,22.74,22.74,22.68,22.7,499612.0,20.7226,20.7226,20.668,20.6862,499612.0
2021-11-05 09:30:00,22.91,22.92,22.71,22.79,379065.0,20.8776,20.8867,20.6953,20.7682,379065.0
2021-11-05 10:00:00,22.79,22.84,22.77,22.8,152087.0,20.7682,20.8138,20.75,20.7773,152087.0
2021-11-05 10:30:00,22.8,22.81,22.75,22.78,139687.0,20.7773,20.7864,20.7318,20.7591,139687.0
2021-11-05 11:00:00,22.78,22.82,22.77,22.81,66522.0,20.7591,20.7955,20.75,20.7864,66522.0
2021-11-05 11:30:00,22.81,22.84,22.79,22.8,148906.0,20.7864,20.8138,20.7682,20.7773,148906.0
2021-11-05 12:00:00,22.8,22.82,22.77,22.8,184487.0,20.7773,20.7955,20.75,20.7773,184487.0
2021-11-05 12:30:00,22.8,22.83,22.8,22.8,143313.0,20.7773,20.8047,20.7773,20.7773,143313.0
2021-11-05 13:00:00,22.81,22.82,22.73,22.73,151255.0,20.7864,20.7955,20.7135,20.7135,151255.0
2021-11-05 13:30:00,22.74,22.79,22.74,22.78,204593.0,20.7226,20.7682,20.7226,20.7591,204593.0
2021-11-05 14:00:00,22.79,22.81,22.76,22.78,194697.0,20.7682,20.7864,20.7409,20.7591,194697.0
2021-11-05 14:30:00,22.78,22.78,22.74,22.76,176715.0,20.7591,20.7591,20.7226,20.7409,176715.0
2021-11-05 15:00:00,22.76,22.79,22.73,22.76,316731.0,20.7409,20.7682,20.7135,20.7409,316731.0
2021-11-05 15:30:00,22.76,22.79,22.74,22.78,624638.0,20.7409,20.7682,20.7226,20.7591,624638.0
2021-11-08 09:30:00,23.21,23.36,23.21,23.35,778173.0,21.1509,21.2876,21.1509,21.2785,778173.0
2021-11-08 10:00:00,23.36,23.36,23.3,23.31,832399.0,21.2876,21.2876,21.233,21.2421,832399.0
2021-11-08 10:30:00,23.31,23.34,23.28,23.3,340865.0,21.2421,21.2694,21.2147,21.233,340865.0
2021-11-08 11:00:00,23.3,23.42,23.27,23.39,551732.0,21.233,21.3423,21.2056,21.315,551732.0
2021-11-08 11:30:00,23.39,23.4,23.35,23.36,242774.0,21.315,21.3241,21.2785,21.2876,242774.0
2021-11-08 12:00:00,23.36,23.37,23.31,23.32,305209.0,21.2876,21.2967,21.2421,21.2512,305209.0
2021-11-08 12:30:00,23.32,23.47,23.3,23.43,1055792.0,21.2512,21.3879,21.233,21.3514,1055792.0
2021-11-08 13:00:00,23.43,23.44,23.38,23.39,202358.0,21.3514,21.3605,21.3059,21.315,202358.0
2021-11-08 13:30:00,23.39,23.45,23.38,23.42,223563.0,21.315,21.3697,21.3059,21.3423,223563.0
2021-11-08 14:00:00,23.42,23.42,23.37,23.39,202193.0,21.3423,21.3423,21.2967,21.315,202193.0
2021-11-08 14:30:00,23.39,23.41,23.38,23.39,260500.0,21.315,21.3332,21.3059,21.315,260500.0
2021-11-08 15:00:00,23.4,23.43,23.38,23.42,331255.0,21.3241,21.3514,21.3059,21.3423,331255.0
2021-11-08 15:30:00,23.42,23.46,23.41,23.44,843003.0,21.3423,21.3788,21.3332,21.3605,843003.0
2021-11-09 09:30:00,23.33,23.34,23.12,23.13,458533.0,21.2603,21.2694,21.0689,21.078,458533.0
2021-11-09 10:00:00,23.13,23.15,23.06,23.12,509798.0,21.078,21.0963,21.0143,21.0689,509798.0
2021-11-09 10:30:00,23.13,23.18,23.12,23.16,459221.0,21.078,21.1236,21.0689,21.1054,459221.0
2021-11-09 11:00:00,23.16,23.19,23.13,23.19,351689.0,21.1054,21.1327,21.078,21.1327,351689.0
2021-11-09 11:30:00,23.19,23.26,23.18,23.25,215452.0,21.1327,21.1965,21.1236,21.1874,215452.0
2021-11-09 12:00:00,23.25,23.33,23.23,23.31,226407.0,21.1874,21.2603,21.1692,21.2421,226407.0
2021-11-09 12:30:00,23.3,23.38,23.29,23.35,218799.0,21.233,21.3059,21.2238,21.2785,218799.0
2021-11-09 13:00:00,23.35,23.36,23.29,23.3,188620.0,21.2785,21.2876,21.2238,21.233,188620.0
2021-11-09 13:30:00,23.3,23.31,23.27,23.28,103793.0,21.233,21.2421,21.2056,21.2147,103793.0
2021-11-09 14:00:00,23.27,23.33,23.26,23.33,150841.0,21.2056,21.2603,21.1965,21.2603,150841.0
2021-11-09 14:30:00,23.33,23.33,23.31,23.33,177568.0,21.2603,21.2603,21.2421,21.2603,177568.0
2021-11-09 15:00:00,23.33,23.33,23.3,23.3,482596.0,21.2603,21.2603,21.233,21.233,482596.0
2021-11-09 15:30:00,23.3,23.31,23.26,23.27,1291499.0,21.233,21.2421,21.1965,21.2056,1291499.0
2021-11-10 09:30:00,23.14,23.21,23.1,23.16,333748.0,21.0872,21.1509,21.0507,21.1054,333748.0
2021-11-10 10:00:00,23.16,23.2,23.1,23.11,284005.0,21.1054,21.1418,21.0507,21.0598,284005.0
2021-11-10 10:30:00,23.11,23.13,23.08,23.12,315755.0,21.0598,21.078,21.0325,21.0689,315755.0
2021-11-10 11:00:00,23.11,23.17,23.11,23.13,147728.0,21.0598,21.1145,21.0598,21.078,147728.0
2021-11-10 11:30:00,23.13,23.16,23.1,23.13,123054.0,21.078,21.1054,21.0507,21.078,123054.0
2021-11-10 12:00:00,23.13,23.14,23.1,23.11,113887.0,21.078,21.0872,21.0507,21.0598,113887.0
2021-11-10 12:30:00,23.11,23.12,23.07,23.12,213246.0,21.0598,21.0689,21.0234,21.0689,213246.0
2021-11-10 13:00:00,23.12,23.12,23.02,23.04,259984.0,21.0689,21.0689,20.9778,20.996,259984.0
2021-11-10 13:30:00,23.04,23.07,23.02,23.04,347853.0,20.996,21.0234,20.9778,20.996,347853.0
2021-11-10 14:00:00,23.04,23.04,22.98,23.0,299712.0,20.996,20.996,20.9413,20.9596,299712.0
2021-11-10 14:30:00,23.0,23.02,22.95,23.0,542635.0,20.9596,20.9778,20.914,20.9596,542635.0
2021-11-10 15:00:00,23.0,23.05,22.98,23.01,495758.0,20.9596,21.0051,20.9413,20.9687,495758.0
2021-11-10 15:30:00,23.01,23.02,22.94,22.96,2140507.0,20.9687,20.9778,20.9049,20.9231,2140507.0
2021-11-11 09:30:00,23.03,23.27,23.03,23.25,539542.0,20.9869,21.2056,20.9869,21.1874,539542.0
2021-11-11 10:00:00,23.25,23.25,23.22,23.23,246721.0,21.1874,21.1874,21.1601,21.1692,246721.0
2021-11-11 10:30:00,23.24,23.25,23.21,23.23,181183.0,21.1783,21.1874,21.1509,21.1692,181183.0
2021-11-11 11:00:00,23.23,23.24,23.2,23.23,197094.0,21.1692,21.1783,21.1418,21.1692,197094.0
2021-11-11 11:30:00,23.23,23.28,23.23,23.26,572494.0,21.1692,21.2147,21.1692,21.1965,572494.0
2021-11-11 12:00:00,23.26,23.26,23.23,23.25,94837.0,21.1965,21.1965,21.1692,21.1874,94837.0
2021-11-11 12:30:00,23.25,23.25,23.23,23.23,62140.0,21.1874,21.1874,21.1692,21.1692,62140.0
2021-11-11 13:00:00,23.23,23.25,23.22,23.25,104713.0,21.1692,21.1874,21.1601,21.1874,104713.0
2021-11-11 13:30:00,23.25,23.25,23.23,23.25,61358.0,21.1874,21.1874,21.1692,21.1874,61358.0
2021-11-11 14:00:00,23.25,23.25,23.21,23.23,108359.0,21.1874,21.1874,21.1509,21.1692,108359.0
2021-11-11 14:30:00,23.23,23.25,23.21,23.22,83429.0,21.1692,21.1874,21.1509,21.1601,83429.0
2021-11-11 15:00:00,23.22,23.24,23.21,23.23,181384.0,21.1601,21.1783,21.1509,21.1692,181384.0
2021-11-11 15:30:00,23.24,23.25,23.2,23.2,740374.0,21.1783,21.1874,21.1418,21.1418,740374.0
2021-11-12 09:30:00,23.59,23.69,23.53,23.58,805509.0,21.4972,21.5884,21.4426,21.4881,805509.0
2021-11-12 10:00:00,23.58,23.63,23.54,23.59,355350.0,21.4881,21.5337,21.4517,21.4972,355350.0
2021-11-12 10:30:00,23.59,23.64,23.56,23.61,758800.0,21.4972,21.5428,21.4699,21.5155,758800.0
2021-11-12 11:00:00,23.61,23.64,23.6,23.64,239163.0,21.5155,21.5428,21.5063,21.5428,239163.0
2021-11-12 11:30:00,23.64,23.64,23.6,23.63,190385.0,21.5428,21.5428,21.5063,21.5337,190385.0
2021-11-12 12:00:00,23.63,23.64,23.6,23.63,329316.0,21.5337,21.5428,21.5063,21.5337,329316.0
2021-11-12 12:30:00,23.62,23.63,23.6,23.61,219532.0,21.5246,21.5337,21.5063,21.5155,219532.0
2021-11-12 13:00:00,23.62,23.62,23.58,23.61,562689.0,21.5246,21.5246,21.4881,21.5155,562689.0
2021-11-12 13:30:00,23.61,23.62,23.59,23.62,121925.0,21.5155,21.5246,21.4972,21.5246,121925.0
2021-11-12 14:00:00,23.62,23.62,23.57,23.59,193006.0,21.5246,21.5246,21.479,21.4972,193006.0
2021-11-12 14:30:00,23.58,23.63,23.58,23.63,131310.0,21.4881,21.5337,21.4881,21.5337,131310.0
2021-11-12 15:00:00,23.63,23.68,23.62,23.68,261586.0,21.5337,21.5792,21.5246,21.5792,261586.0
2021-11-12 15:30:00,23.68,23.7,23.67,23.7,711131.0,21.5792,21.5975,21.5701,21.5975,711131.0
2021-11-15 09:30:00,23.8,23.86,23.69,23.71,378236.0,21.6886,21.7433,21.5884,21.6066,378236.0
2021-11-15 10:00:00,23.71,23.76,23.69,23.75,195069.0,21.6066,21.6522,21.5884,21.643,195069.0
2021-11-15 10:30:00,23.75,23.78,23.7,23.76,180352.0,21.643,21.6704,21.5975,21.6522,180352.0
2021-11-15 11:00:00,23.77,23.79,23.76,23.78,223457.0,21.6613,21.6795,21.6522,21.6704,223457.0
2021-11-15 11:30:00,23.77,23.8,23.72,23.76,202834.0,21.6613,21.6886,21.6157,21.6522,202834.0
2021-11-15 12:00:00,23.76,23.77,23.72,23.74,113374.0,21.6522,21.6613,21.6157,21.6339,113374.0
2021-11-15 12:30:00,23.74,23.75,23.71,23.72,157080.0,21.6339,21.643,21.6066,21.6157,157080.0
2021-11-15 13:00:00,23.72,23.75,23.71,23.75,130440.0,21.6157,21.643,21.6066,21.643,130440.0
2021-11-15 13:30:00,23.75,23.75,23.72,23.73,102191.0,21.643,21.643,21.6157,21.6248,102191.0
2021-11-15 14:00:00,23.73,23.73,23.68,23.7,131238.0,21.6248,21.6248,21.5792,21.5975,131238.0
2021-11-15 14:30:00,23.7,23.72,23.69,23.7,162697.0,21.5975,21.6157,21.5884,21.5975,162697.0
2021-11-15 15:00:00,23.7,23.71,23.66,23.67,226316.0,21.5975,21.6066,21.561,21.5701,226316.0
2021-11-15 15:30:00,23.68,23.68,23.6,23.63,930671.0,21.5792,21.5792,21.5063,21.5337,930671.0
2021-11-16 09:30:00,23.75,23.92,23.7,23.89,584765.0,21.643,21.798,21.5975,21.7706,584765.0
2021-11-16 10:00:00,23.89,23.94,23.84,23.87,551281.0,21.7706,21.8162,21.7251,21.7524,551281.0
2021-11-16 10:30:00,23.87,23.9,23.83,23.88,564757.0,21.7524,21.7797,21.7159,21.7615,564757.0
2021-11-16 11:00:00,23.88,24.0,23.83,23.98,785597.0,21.7615,21.8709,21.7159,21.8526,785597.0
2021-11-16 11:30:00,23.98,24.04,23.95,23.97,1656885.0,21.8526,21.9073,21.8253,21.8435,1656885.0
2021-11-16 12:00:00,23.97,24.09,23.96,24.04,501621.0,21.8435,21.9529,21.8344,21.9073,501621.0
2021-11-16 12:30:00,24.04,24.05,24.01,24.03,299646.0,21.9073,21.9164,21.88,21.8982,299646.0
2021-11-16 13:00:00,24.03,24.04,24.02,24.03,224851.0,21.8982,21.9073,21.8891,21.8982,224851.0
2021-11-16 13:30:00,24.03,24.06,24.02,24.03,267674.0,21.8982,21.9255,21.8891,21.8982,267674.0
2021-11-16 14:00:00,24.03,24.04,24.01,24.02,248014.0,21.8982,21.9073,21.88,21.8891,248014.0
2021-11-16 14:30:00,24.02,24.02,23.99,24.01,235904.0,21.8891,21.8891,21.8617,21.88,235904.0
2021-11-16 15:00:00,24.01,24.01,23.98,24.01,294708.0,21.88,21.88,21.8526,21.88,294708.0
2021-11-16 15:30:00,24.01,24.03,23.94,24.03,1418991.0,21.88,21.8982,21.8162,21.8982,1418991.0
2021-11-17 09:30:00,23.88,24.01,23.85,23.86,497410.0,21.7615,21.88,21.7342,21.7433,497410.0
2021-11-17 10:00:00,23.86,23.93,23.85,23.92,348996.0,21.7433,21.8071,21.7342,21.798,348996.0
2021-11-17 10:30:00,23.93,23.95,23.84,23.87,558926.0,21.8071,21.8253,21.7251,21.7524,558926.0
2021-11-17 11:00:00,23.88,23.91,23.84,23.86,233739.0,21.7615,21.7888,21.7251,21.7433,233739.0
2021-11-17 11:30:00,23.86,23.89,23.82,23.82,269970.0,21.7433,21.7706,21.7068,21.7068,269970.0
2021-11-17 12:00:00,23.82,23.83,23.79,23.8,261396.0,21.7068,21.7159,21.6795,21.6886,261396.0
2021-11-17 12:30:00,23.8,23.88,23.79,23.87,191922.0,21.6886,21.7615,21.6795,21.7524,191922.0
2021-11-17 13:00:00,23.87,23.89,23.85,23.88,233663.0,21.7524,21.7706,21.7342,21.7615,233663.0
2021-11-17 13:30:00,23.88,23.89,23.85,23.87,136363.0,21.7615,21.7706,21.7342,21.7524,136363.0
2021-11-17 14:00:00,23.88,23.88,23.81,23.84,195678.0,21.7615,21.7615,21.6977,21.7251,195678.0
2021-11-17 14:30:00,23.84,23.87,23.83,23.86,202317.0,21.7251,21.7524,21.7159,21.7433,202317.0
2021-11-17 15:00:00,23.86,23.87,23.83,23.84,234114.0,21.7433,21.7524,21.7159,21.7251,234114.0
2021-11-17 15:30:00,23.84,23.84,23.73,23.74,1336145.0,21.7251,21.7251,21.6248,21.6339,1336145.0
2021-11-18 09:30:00,23.72,23.74,23.53,23.56,590189.0,21.6157,21.6339,21.4426,21.4699,590189.0
2021-11-18 10:00:00,23.57,23.62,23.52,23.55,385447.0,21.479,21.5246,21.4334,21.4608,385447.0
2021-11-18 10:30:00,23.55,23.59,23.53,23.58,362025.0,21.4608,21.4972,21.4426,21.4881,362025.0
2021-11-18 11:00:00,23.58,23.63,23.55,23.62,361504.0,21.4881,21.5337,21.4608,21.5246,361504.0
2021-11-18 11:30:00,23.62,23.67,23.62,23.66,180758.0,21.5246,21.5701,21.5246,21.561,180758.0
2021-11-18 12:00:00,23.66,23.68,23.63,23.68,245273.0,21.561,21.5792,21.5337,21.5792,245273.0
2021-11-18 12:30:00,23.68,23.68,23.61,23.64,239540.0,21.5792,21.5792,21.5155,21.5428,239540.0
2021-11-18 13:00:00,23.64,23.65,23.61,23.62,162099.0,21.5428,21.5519,21.5155,21.5246,162099.0
2021-11-18 13:30:00,23.62,23.64,23.59,23.6,184058.0,21.5246,21.5428,21.4972,21.5063,184058.0
2021-11-18 14:00:00,23.6,23.62,23.57,23.6,1623179.0,21.5063,21.5246,21.479,21.5063,1623179.0
2021-11-18 14:30:00,23.6,23.69,23.59,23.69,374193.0,21.5063,21.5884,21.4972,21.5884,374193.0
2021-11-18 15:00:00,23.69,23.73,23.66,23.69,275480.0,21.5884,21.6248,21.561,21.5884,275480.0
2021-11-18 15:30:00,23.69,23.69,23.63,23.65,1046603.0,21.5884,21.5884,21.5337,21.5519,1046603.0
2021-11-19 09:30:00,23.68,23.68,23.52,23.65,315387.0,21.5792,21.5792,21.4334,21.5519,315387.0
2021-11-19 10:00:00,23.66,23.67,23.62,23.65,201755.0,21.561,21.5701,21.5246,21.5519,201755.0
2021-11-19 10:30:00,23.65,23.67,23.63,23.64,184775.0,21.5519,21.5701,21.5337,21.5428,184775.0
2021-11-19 11:00:00,23.64,23.66,23.63,23.66,68503.0,21.5428,21.561,21.5337,21.561,68503.0
2021-11-19 11:30:00,23.66,23.68,23.64,23.67,182619.0,21.561,21.5792,21.5428,21.5701,182619.0
2021-11-19 12:00:00,23.67,23.7,23.64,23.65,172342.0,21.5701,21.5975,21.5428,21.5519,172342.0
2021-11-19 12:30:00,23.64,23.67,23.63,23.66,201710.0,21.5428,21.5701,21.5337,21.561,201710.0
2021-11-19 13:00:00,23.66,23.67,23.64,23.65,179257.0,21.561,21.5701,21.5428,21.5519,179257.0
2021-11-19 13:30:00,23.65,23.65,23.63,23.64,170143.0,21.5519,21.5519,21.5337,21.5428,170143.0
2021-11-19 14:00:00,23.64,23.65,23.61,23.64,237237.0,21.5428,21.5519,21.5155,21.5428,237237.0
2021-11-19 14:30:00,23.64,23.66,23.63,23.64,110577.0,21.5428,21.561,21.5337,21.5428,110577.0
2021-11-19 15:00:00,23.64,23.64,23.6,23.63,183291.0,21.5428,21.5428,21.5063,21.5337,183291.0
2021-11-19 15:30:00,23.63,23.64,23.59,23.59,537819.0,21.5337,21.5428,21.4972,21.4972,537819.0
2021-11-22 09:30:00,23.46,23.56,23.44,23.45,290427.0,21.3788,21.4699,21.3605,21.3697,290427.0
2021-11-22 10:00:00,23.45,23.5,23.36,23.36,337370.0,21.3697,21.4152,21.2876,21.2876,337370.0
2021-11-22 10:30:00,23.36,23.37,23.3,23.35,441595.0,21.2876,21.2967,21.233,21.2785,441595.0
2021-11-22 11:00:00,23.35,23.37,23.19,23.2,463303.0,21.2785,21.2967,21.1327,21.1418,463303.0
2021-11-22 11:30:00,23.2,23.21,22.95,22.98,595525.0,21.1418,21.1509,20.914,20.9413,595525.0
2021-11-22 12:00:00,22.99,23.03,22.85,22.87,602494.0,20.9505,20.9869,20.8229,20.8411,602494.0
2021-11-22 12:30:00,22.87,22.94,22.86,22.94,325492.0,20.8411,20.9049,20.832,20.9049,325492.0
2021-11-22 13:00:00,22.94,22.94,22.87,22.89,319773.0,20.9049,20.9049,20.8411,20.8593,319773.0
2021-11-22 13:30:00,22.89,22.96,22.89,22.92,441136.0,20.8593,20.9231,20.8593,20.8867,441136.0
2021-11-22 14:00:00,22.92,22.94,22.89,22.91,289317.0,20.8867,20.9049,20.8593,20.8776,289317.0
2021-11-22 14:30:00,22.91,22.93,22.9,22.93,313224.0,20.8776,20.8958,20.8684,20.8958,313224.0
2021-11-22 15:00:00,22.93,22.97,22.92,22.96,722040.0,20.8958,20.9322,20.8867,20.9231,722040.0
2021-11-22 15:30:00,22.96,22.96,22.76,22.77,2919918.0,20.9231,20.9231,20.7409,20.75,2919918.0
2021-11-23 09:30:00,22.9,23.19,22.82,23.17,660938.0,20.8684,21.1327,20.7955,21.1145,660938.0
2021-11-23 10:00:00,23.17,23.17,22.93,22.94,499648.0,21.1145,21.1145,20.8958,20.9049,499648.0
2021-11-23 10:30:00,22.93,22.95,22.82,22.82,414187.0,20.8958,20.914,20.7955,20.7955,414187.0
2021-11-23 11:00:00,22.83,22.88,22.79,22.87,276176.0,20.8047,20.8502,20.7682,20.8411,276176.0
2021-11-23 11:30:00,22.87,22.89,22.81,22.86,253097.0,20.8411,20.8593,20.7864,20.832,253097.0
2021-11-23 12:00:00,22.85,22.86,22.82,22.84,124698.0,20.8229,20.832,20.7955,20.8138,124698.0
2021-11-23 12:30:00,22.84,22.87,22.77,22.78,397911.0,20.8138,20.8411,20.75,20.7591,397911.0
2021-11-23 13:00:00,22.77,22.79,22.75,22.76,165185.0,20.75,20.7682,20.7318,20.7409,165185.0
2021-11-23 13:30:00,22.76,22.86,22.73,22.82,181823.0,20.7409,20.832,20.7135,20.7955,181823.0
2021-11-23 14:00:00,22.82,22.83,22.75,22.77,315324.0,20.7955,20.8047,20.7318,20.75,315324.0
2021-11-23 14:30:00,22.76,22.85,22.73,22.84,168036.0,20.7409,20.8229,20.7135,20.8138,168036.0
2021-11-23 15:00:00,22.84,22.86,22.81,22.83,204001.0,20.8138,20.832,20.7864,20.8047,204001.0
2021-11-23 15:30:00,22.83,22.91,22.8,22.87,1619064.0,20.8047,20.8776,20.7773,20.8411,1619064.0
2021-11-24 09:30:00,22.35,22.52,22.3,22.48,482252.0,20.3672,20.5222,20.3217,20.4857,482252.0
2021-11-24 10:00:00,22.48,22.55,22.47,22.55,191099.0,20.4857,20.5495,20.4766,20.5495,191099.0
2021-11-24 10:30:00,22.55,22.57,22.47,22.5,178113.0,20.5495,20.5677,20.4766,20.5039,178113.0
2021-11-24 11:00:00,22.5,22.53,22.46,22.52,97750.0,20.5039,20.5313,20.4675,20.5222,97750.0
2021-11-24 11:30:00,22.52,22.54,22.48,22.52,132795.0,20.5222,20.5404,20.4857,20.5222,132795.0
2021-11-24 12:00:00,22.51,22.55,22.49,22.5,121472.0,20.513,20.5495,20.4948,20.5039,121472.0
2021-11-24 12:30:00,22.51,22.52,22.44,22.45,174903.0,20.513,20.5222,20.4493,20.4584,174903.0
2021-11-24 13:00:00,22.45,22.47,22.43,22.46,172470.0,20.4584,20.4766,20.4401,20.4675,172470.0
2021-11-24 13:30:00,22.46,22.46,22.42,22.44,125925.0,20.4675,20.4675,20.431,20.4493,125925.0
2021-11-24 14:00:00,22.45,22.51,22.43,22.5,105939.0,20.4584,20.513,20.4401,20.5039,105939.0
2021-11-24 14:30:00,22.5,22.56,22.49,22.56,59853.0,20.5039,20.5586,20.4948,20.5586,59853.0
2021-11-24 15:00:00,22.55,22.61,22.54,22.58,99528.0,20.5495,20.6042,20.5404,20.5768,99528.0
2021-11-24 15:30:00,22.59,22.63,22.56,22.62,850981.0,20.5859,20.6224,20.5586,20.6133,850981.0
2021-11-26 09:30:00,22.31,22.5,22.31,22.41,602761.0,20.3308,20.5039,20.3308,20.4219,602761.0
2021-11-26 10:00:00,22.41,22.41,22.3,22.37,808089.0,20.4219,20.4219,20.3217,20.3855,808089.0
2021-11-26 10:30:00,22.37,22.42,22.33,22.36,319056.0,20.3855,20.431,20.349,20.3764,319056.0
2021-11-26 11:00:00,22.36,22.36,22.28,22.33,312255.0,20.3764,20.3764,20.3034,20.349,312255.0
2021-11-26 11:30:00,22.32,22.32,22.24,22.25,281745.0,20.3399,20.3399,20.267,20.2761,281745.0
2021-11-26 12:00:00,22.25,22.26,22.2,22.24,286926.0,20.2761,20.2852,20.2305,20.267,286926.0
2021-11-26 12:30:00,22.24,22.31,22.14,22.22,669772.0,20.267,20.3308,20.1759,20.2488,669772.0
2021-11-29 09:30:00,22.46,22.54,22.32,22.44,430540.0,20.4675,20.5404,20.3399,20.4493,430540.0
2021-11-29 10:00:00,22.44,22.54,22.43,22.5,202864.0,20.4493,20.5404,20.4401,20.5039,202864.0
2021-11-29 10:30:00,22.5,22.51,22.44,22.46,174175.0,20.5039,20.513,20.4493,20.4675,174175.0
2021-11-29 11:00:00,22.46,22.5,22.45,22.48,132494.0,20.4675,20.5039,20.4584,20.4857,132494.0
2021-11-29 11:30:00,22.48,22.57,22.47,22.57,166734.0,20.4857,20.5677,20.4766,20.5677,166734.0
2021-11-29 12:00:00,22.57,22.6,22.55,22.57,150092.0,20.5677,20.5951,20.5495,20.5677,150092.0
2021-11-29 12:30:00,22.57,22.63,22.56,22.62,305798.0,20.5677,20.6224,20.5586,20.6133,305798.0
2021-11-29 13:00:00,22.62,22.63,22.59,22.63,240125.0,20.6133,20.6224,20.5859,20.6224,240125.0
2021-11-29 13:30:00,22.63,22.65,22.6,22.62,145765.0,20.6224,20.6406,20.5951,20.6133,145765.0
2021-11-29 14:00:00,22.62,22.64,22.6,22.62,188541.0,20.6133,20.6315,20.5951,20.6133,188541.0
2021-11-29 14:30:00,22.62,22.63,22.58,22.59,158682.0,20.6133,20.6224,20.5768,20.5859,158682.0
2021-11-29 15:00:00,22.59,22.62,22.55,22.6,174249.0,20.5859,20.6133,20.5495,20.5951,174249.0
2021-11-29 15:30:00,22.6,22.65,22.55,22.61,1819231.0,20.5951,20.6406,20.5495,20.6042,1819231.0
2021-11-30 09:30:00,22.7,23.02,22.7,23.0,791628.0,20.6862,20.9778,20.6862,20.9596,791628.0
2021-11-30 10:00:00,23.0,23.08,22.98,23.02,583092.0,20.9596,21.0325,20.9413,20.9778,583092.0
2021-11-30 10:30:00,23.03,23.04,22.72,22.73,516982.0,20.9869,20.996,20.7044,20.7135,516982.0
2021-11-30 11:00:00,22.73,22.76,22.67,22.71,380134.0,20.7135,20.7409,20.6588,20.6953,380134.0
2021-11-30 11:30:00,22.71,22.72,22.57,22.61,413056.0,20.6953,20.7044,20.5677,20.6042,413056.0
2021-11-30 12:00:00,22.6,22.61,22.53,22.56,254970.0,20.5951,20.6042,20.5313,20.5586,254970.0
2021-11-30 12:30:00,22.55,22.58,22.52,22.53,261327.0,20.5495,20.5768,20.5222,20.5313,261327.0
2021-11-30 13:00:00,22.53,22.58,22.51,22.56,228143.0,20.5313,20.5768,20.513,20.5586,228143.0
2021-11-30 13:30:00,22.55,22.64,22.55,22.63,141169.0,20.5495,20.6315,20.5495,20.6224,141169.0
2021-11-30 14:00:00,22.63,22.73,22.61,22.69,368570.0,20.6224,20.7135,20.6042,20.6771,368570.0
2021-11-30 14:30:00,22.69,22.7,22.59,22.6,191749.0,20.6771,20.6862,20.5859,20.5951,191749.0
2021-11-30 15:00:00,22.6,22.62,22.56,22.58,367956.0,20.5951,20.6133,20.5586,20.5768,367956.0
2021-11-30 15:30:00,22.58,22.67,22.56,22.59,1649256.0,20.5768,20.6588,20.5586,20.5859,1649256.0
2021-12-01 09:30:00,22.85,22.85,22.67,22.7,681685.0,20.8229,20.8229,20.6588,20.6862,681685.0
2021-12-01 10:00:00,22.69,22.75,22.65,22.7,321374.0,20.6771,20.7318,20.6406,20.6862,321374.0
2021-12-01 10:30:00,22.7,22.74,22.64,22.71,429274.0,20.6862,20.7226,20.6315,20.6953,429274.0
2021-12-01 11:00:00,22.71,22.83,22.71,22.82,367456.0,20.6953,20.8047,20.6953,20.7955,367456.0
2021-12-01 11:30:00,22.82,22.86,22.78,22.8,280265.0,20.7955,20.832,20.7591,20.7773,280265.0
2021-12-01 12:00:00,22.8,22.87,22.79,22.81,381864.0,20.7773,20.8411,20.7682,20.7864,381864.0
2021-12-01 12:30:00,22.82,22.83,22.75,22.77,381131.0,20.7955,20.8047,20.7318,20.75,381131.0
2021-12-01 13:00:00,22.76,22.81,22.71,22.78,307666.0,20.7409,20.7864,20.6953,20.7591,307666.0
2021-12-01 13:30:00,22.78,22.82,22.73,22.8,577959.0,20.7591,20.7955,20.7135,20.7773,577959.0
2021-12-01 14:00:00,22.8,22.81,22.68,22.76,314475.0,20.7773,20.7864,20.668,20.7409,314475.0
2021-12-01 14:30:00,22.76,22.77,22.68,22.69,318450.0,20.7409,20.75,20.668,20.6771,318450.0
2021-12-01 15:00:00,22.7,22.71,22.54,22.55,475658.0,20.6862,20.6953,20.5404,20.5495,475658.0
2021-12-01 15:30:00,22.55,22.58,22.43,22.44,1116041.0,20.5495,20.5768,20.4401,20.4493,1116041.0
2021-12-02 09:30:00,22.94,23.16,22.83,23.16,1628254.0,20.9049,21.1054,20.8047,21.1054,1628254.0
2021-12-02 10:00:00,23.16,23.21,23.08,23.2,644658.0,21.1054,21.1509,21.0325,21.1418,644658.0
2021-12-02 10:30:00,23.19,23.23,23.1,23.21,811409.0,21.1327,21.1692,21.0507,21.1509,811409.0
2021-12-02 11:00:00,23.21,23.3,23.18,23.28,341501.0,21.1509,21.233,21.1236,21.2147,341501.0
2021-12-02 11:30:00,23.28,23.29,23.18,23.23,311797.0,21.2147,21.2238,21.1236,21.1692,311797.0
2021-12-02 12:00:00,23.22,23.35,23.22,23.34,309486.0,21.1601,21.2785,21.1601,21.2694,309486.0
2021-12-02 12:30:00,23.34,23.38,23.32,23.37,464101.0,21.2694,21.3059,21.2512,21.2967,464101.0
2021-12-02 13:00:00,23.36,23.38,23.23,23.23,426141.0,21.2876,21.3059,21.1692,21.1692,426141.0
2021-12-02 13:30:00,23.24,23.31,23.21,23.3,205149.0,21.1783,21.2421,21.1509,21.233,205149.0
2021-12-02 14:00:00,23.31,23.37,23.28,23.37,234637.0,21.2421,21.2967,21.2147,21.2967,234637.0
2021-12-02 14:30:00,23.36,23.38,23.31,23.34,235121.0,21.2876,21.3059,21.2421,21.2694,235121.0
2021-12-02 15:00:00,23.35,23.4,23.34,23.38,363289.0,21.2785,21.3241,21.2694,21.3059,363289.0
2021-12-02 15:30:00,23.38,23.51,23.37,23.45,2688882.0,21.3059,21.4243,21.2967,21.3697,2688882.0
2021-12-03 09:30:00,23.12,23.14,22.9,22.98,823790.0,21.0689,21.0872,20.8684,20.9413,823790.0
2021-12-03 10:00:00,22.99,23.06,22.93,23.04,538423.0,20.9505,21.0143,20.8958,20.996,538423.0
2021-12-03 10:30:00,23.03,23.04,22.89,22.91,449921.0,20.9869,20.996,20.8593,20.8776,449921.0
2021-12-03 11:00:00,22.91,22.94,22.82,22.91,338226.0,20.8776,20.9049,20.7955,20.8776,338226.0
2021-12-03 11:30:00,22.91,22.95,22.85,22.89,320313.0,20.8776,20.914,20.8229,20.8593,320313.0
2021-12-03 12:00:00,22.89,22.9,22.83,22.86,269580.0,20.8593,20.8684,20.8047,20.832,269580.0
2021-12-03 12:30:00,22.85,22.9,22.78,22.8,324354.0,20.8229,20.8684,20.7591,20.7773,324354.0
2021-12-03 13:00:00,22.8,22.93,22.78,22.82,478324.0,20.7773,20.8958,20.7591,20.7955,478324.0
2021-12-03 13:30:00,22.81,22.81,22.73,22.74,301161.0,20.7864,20.7864,20.7135,20.7226,301161.0
2021-12-03 14:00:00,22.73,22.79,22.7,22.78,236849.0,20.7135,20.7682,20.6862,20.7591,236849.0
2021-12-03 14:30:00,22.77,22.79,22.7,22.75,259174.0,20.75,20.7682,20.6862,20.7318,259174.0
2021-12-03 15:00:00,22.75,22.84,22.71,22.8,349621.0,20.7318,20.8138,20.6953,20.7773,349621.0
2021-12-03 15:30:00,22.81,22.92,22.76,22.9,1433483.0,20.7864,20.8867,20.7409,20.8684,1433483.0
2021-12-06 09:30:00,22.34,22.37,21.98,22.05,745750.0,20.3581,20.3855,20.0301,20.0939,745750.0
2021-12-06 10:00:00,22.05,22.19,21.88,22.17,468080.0,20.0939,20.2214,19.9389,20.2032,468080.0
2021-12-06 10:30:00,22.17,22.2,22.06,22.13,329942.0,20.2032,20.2305,20.103,20.1668,329942.0
2021-12-06 11:00:00,22.14,22.15,22.05,22.13,274897.0,20.1759,20.185,20.0939,20.1668,274897.0
2021-12-06 11:30:00,22.13,22.14,22.07,22.1,276411.0,20.1668,20.1759,20.1121,20.1394,276411.0
2021-12-06 12:00:00,22.1,22.26,22.09,22.26,228620.0,20.1394,20.2852,20.1303,20.2852,228620.0
2021-12-06 12:30:00,22.26,22.3,22.24,22.3,148091.0,20.2852,20.3217,20.267,20.3217,148091.0
2021-12-06 13:00:00,22.3,22.37,22.27,22.36,166464.0,20.3217,20.3855,20.2943,20.3764,166464.0
2021-12-06 13:30:00,22.36,22.36,22.31,22.32,131499.0,20.3764,20.3764,20.3308,20.3399,131499.0
2021-12-06 14:00:00,22.32,22.35,22.29,22.33,126566.0,20.3399,20.3672,20.3126,20.349,126566.0
2021-12-06 14:30:00,22.33,22.35,22.29,22.32,150854.0,20.349,20.3672,20.3126,20.3399,150854.0
2021-12-06 15:00:00,22.32,22.34,22.24,22.25,350290.0,20.3399,20.3581,20.267,20.2761,350290.0
2021-12-06 15:30:00,22.25,22.3,22.23,22.25,613688.0,20.2761,20.3217,20.2579,20.2761,613688.0
2021-12-07 09:30:00,22.57,22.75,22.5,22.73,1128279.0,20.5677,20.7318,20.5039,20.7135,1128279.0
2021-12-07 10:00:00,22.73,22.84,22.69,22.79,1044337.0,20.7135,20.8138,20.6771,20.7682,1044337.0
2021-12-07 10:30:00,22.78,22.84,22.75,22.8,574650.0,20.7591,20.8138,20.7318,20.7773,574650.0
2021-12-07 11:00:00,22.8,22.87,22.78,22.82,344163.0,20.7773,20.8411,20.7591,20.7955,344163.0
2021-12-07 11:30:00,22.82,22.88,22.81,22.84,251857.0,20.7955,20.8502,20.7864,20.8138,251857.0
2021-12-07 12:00:00,22.85,22.86,22.82,22.83,264021.0,20.8229,20.832,20.7955,20.8047,264021.0
2021-12-07 12:30:00,22.83,22.9,22.81,22.89,340829.0,20.8047,20.8684,20.7864,20.8593,340829.0
2021-12-07 13:00:00,22.9,22.9,22.83,22.85,262760.0,20.8684,20.8684,20.8047,20.8229,262760.0
2021-12-07 13:30:00,22.85,22.9,22.83,22.89,334268.0,20.8229,20.8684,20.8047,20.8593,334268.0
2021-12-07 14:00:00,22.89,22.93,22.87,22.91,276002.0,20.8593,20.8958,20.8411,20.8776,276002.0
2021-12-07 14:30:00,22.9,22.93,22.89,22.91,148070.0,20.8684,20.8958,20.8593,20.8776,148070.0
2021-12-07 15:00:00,22.91,23.03,22.89,22.96,557736.0,20.8776,20.9869,20.8593,20.9231,557736.0
2021-12-07 15:30:00,22.97,23.07,22.95,23.07,2237501.0,20.9322,21.0234,20.914,21.0234,2237501.0
2021-12-08 09:30:00,23.2,23.42,23.11,23.32,567422.0,21.1418,21.3423,21.0598,21.2512,567422.0
2021-12-08 10:00:00,23.31,23.38,23.22,23.34,553578.0,21.2421,21.3059,21.1601,21.2694,553578.0
2021-12-08 10:30:00,23.34,23.46,23.33,23.46,451457.0,21.2694,21.3788,21.2603,21.3788,451457.0
2021-12-08 11:00:00,23.46,23.52,23.44,23.47,373128.0,21.3788,21.4334,21.3605,21.3879,373128.0
2021-12-08 11:30:00,23.47,23.47,23.29,23.33,279184.0,21.3879,21.3879,21.2238,21.2603,279184.0
2021-12-08 12:00:00,23.33,23.38,23.32,23.37,213637.0,21.2603,21.3059,21.2512,21.2967,213637.0
2021-12-08 12:30:00,23.36,23.42,23.34,23.4,166480.0,21.2876,21.3423,21.2694,21.3241,166480.0
2021-12-08 13:00:00,23.39,23.4,23.35,23.37,153367.0,21.315,21.3241,21.2785,21.2967,153367.0
2021-12-08 13:30:00,23.37,23.42,23.36,23.41,174246.0,21.2967,21.3423,21.2876,21.3332,174246.0
2021-12-08 14:00:00,23.41,23.43,23.37,23.39,505194.0,21.3332,21.3514,21.2967,21.315,505194.0
2021-12-08 14:30:00,23.4,23.48,23.4,23.48,168797.0,21.3241,21.397,21.3241,21.397,168797.0
2021-12-08 15:00:00,23.47,23.49,23.44,23.47,260915.0,21.3879,21.4061,21.3605,21.3879,260915.0
2021-12-08 15:30:00,23.47,23.48,23.44,23.44,848601.0,21.3879,21.397,21.3605,21.3605,848601.0
2021-12-09 09:30:00,23.23,23.37,23.22,23.37,724007.0,21.1692,21.2967,21.1601,21.2967,724007.0
2021-12-09 10:00:00,23.38,23.42,23.28,23.29,280220.0,21.3059,21.3423,21.2147,21.2238,280220.0
2021-12-09 10:30:00,23.29,23.38,23.28,23.38,137929.0,21.2238,21.3059,21.2147,21.3059,137929.0
2021-12-09 11:00:00,23.38,23.43,23.33,23.42,290509.0,21.3059,21.3514,21.2603,21.3423,290509.0
2021-12-09 11:30:00,23.42,23.42,23.36,23.36,134863.0,21.3423,21.3423,21.2876,21.2876,134863.0
2021-12-09 12:00:00,23.37,23.41,23.34,23.36,202859.0,21.2967,21.3332,21.2694,21.2876,202859.0
2021-12-09 12:30:00,23.36,23.4,23.34,23.4,100940.0,21.2876,21.3241,21.2694,21.3241,100940.0
2021-12-09 13:00:00,23.39,23.42,23.36,23.41,115598.0,21.315,21.3423,21.2876,21.3332,115598.0
2021-12-09 13:30:00,23.41,23.44,23.38,23.42,135534.0,21.3332,21.3605,21.3059,21.3423,135534.0
2021-12-09 14:00:00,23.42,23.44,23.39,23.42,132179.0,21.3423,21.3605,21.315,21.3423,132179.0
2021-12-09 14:30:00,23.42,23.43,23.32,23.34,301805.0,21.3423,21.3514,21.2512,21.2694,301805.0
2021-12-09 15:00:00,23.34,23.36,23.24,23.25,398625.0,21.2694,21.2876,21.1783,21.1874,398625.0
2021-12-09 15:30:00,23.25,23.29,23.23,23.25,1143052.0,21.1874,21.2238,21.1692,21.1874,1143052.0
2021-12-10 09:30:00,23.32,23.54,23.26,23.26,821015.0,21.2512,21.4517,21.1965,21.1965,821015.0
2021-12-10 10:00:00,23.27,23.29,23.21,23.28,259831.0,21.2056,21.2238,21.1509,21.2147,259831.0
2021-12-10 10:30:00,23.28,23.28,23.15,23.16,258908.0,21.2147,21.2147,21.0963,21.1054,258908.0
2021-12-10 11:00:00,23.17,23.18,23.11,23.14,346643.0,21.1145,21.1236,21.0598,21.0872,346643.0
2021-12-10 11:30:00,23.14,23.16,23.08,23.1,264734.0,21.0872,21.1054,21.0325,21.0507,264734.0
2021-12-10 12:00:00,23.1,23.19,23.06,23.18,395904.0,21.0507,21.1327,21.0143,21.1236,395904.0
2021-12-10 12:30:00,23.19,23.19,23.13,23.16,116115.0,21.1327,21.1327,21.078,21.1054,116115.0
2021-12-10 13:00:00,23.16,23.19,23.14,23.16,118456.0,21.1054,21.1327,21.0872,21.1054,118456.0
2021-12-10 13:30:00,23.15,23.19,23.14,23.16,113148.0,21.0963,21.1327,21.0872,21.1054,113148.0
2021-12-10 14:00:00,23.15,23.17,23.12,23.13,93658.0,21.0963,21.1145,21.0689,21.078,93658.0
2021-12-10 14:30:00,23.14,23.14,23.1,23.13,112823.0,21.0872,21.0872,21.0507,21.078,112823.0
2021-12-10 15:00:00,23.12,23.15,23.12,23.14,166154.0,21.0689,21.0963,21.0689,21.0872,166154.0
2021-12-10 15:30:00,23.14,23.21,23.13,23.19,549470.0,21.0872,21.1509,21.078,21.1327,549470.0
2021-12-13 09:30:00,23.04,23.04,22.85,22.88,584313.0,20.996,20.996,20.8229,20.8502,584313.0
2021-12-13 10:00:00,22.88,22.89,22.7,22.71,350927.0,20.8502,20.8593,20.6862,20.6953,350927.0
2021-12-13 10:30:00,22.71,22.77,22.69,22.74,235603.0,20.6953,20.75,20.6771,20.7226,235603.0
2021-12-13 11:00:00,22.75,22.75,22.67,22.69,197574.0,20.7318,20.7318,20.6588,20.6771,197574.0
2021-12-13 11:30:00,22.69,22.72,22.66,22.69,204729.0,20.6771,20.7044,20.6497,20.6771,204729.0
2021-12-13 12:00:00,22.7,22.73,22.67,22.69,114666.0,20.6862,20.7135,20.6588,20.6771,114666.0
2021-12-13 12:30:00,22.7,22.71,22.66,22.69,130350.0,20.6862,20.6953,20.6497,20.6771,130350.0
2021-12-13 13:00:00,22.68,22.7,22.64,22.65,130723.0,20.668,20.6862,20.6315,20.6406,130723.0
2021-12-13 13:30:00,22.66,22.7,22.61,22.69,169482.0,20.6497,20.6862,20.6042,20.6771,169482.0
2021-12-13 14:00:00,22.69,22.7,22.65,22.68,194361.0,20.6771,20.6862,20.6406,20.668,194361.0
2021-12-13 14:30:00,22.68,22.68,22.62,22.65,163457.0,20.668,20.668,20.6133,20.6406,163457.0
2021-12-13 15:00:00,22.64,22.65,22.58,22.59,473750.0,20.6315,20.6406,20.5768,20.5859,473750.0
2021-12-13 15:30:00,22.59,22.68,22.58,22.62,1130486.0,20.5859,20.668,20.5768,20.6133,1130486.0
2021-12-14 09:30:00,22.75,22.97,22.61,22.86,1222152.0,20.7318,20.9322,20.6042,20.832,1222152.0
2021-12-14 10:00:00,22.86,22.93,22.81,22.9,402928.0,20.832,20.8958,20.7864,20.8684,402928.0
2021-12-14 10:30:00,22.89,22.93,22.75,22.79,309001.0,20.8593,20.8958,20.7318,20.7682,309001.0
2021-12-14 11:00:00,22.78,22.84,22.75,22.8,282774.0,20.7591,20.8138,20.7318,20.7773,282774.0
2021-12-14 11:30:00,22.8,22.81,22.72,22.73,157696.0,20.7773,20.7864,20.7044,20.7135,157696.0
2021-12-14 12:00:00,22.72,22.73,22.65,22.69,276575.0,20.7044,20.7135,20.6406,20.6771,276575.0
2021-12-14 12:30:00,22.68,22.7,22.64,22.69,143070.0,20.668,20.6862,20.6315,20.6771,143070.0
2021-12-14 13:00:00,22.69,22.7,22.64,22.67,93328.0,20.6771,20.6862,20.6315,20.6588,93328.0
2021-12-14 13:30:00,22.66,22.68,22.63,22.65,205565.0,20.6497,20.668,20.6224,20.6406,205565.0
2021-12-14 14:00:00,22.65,22.77,22.64,22.76,183623.0,20.6406,20.75,20.6315,20.7409,183623.0
2021-12-14 14:30:00,22.76,22.83,22.75,22.8,226633.0,20.7409,20.8047,20.7318,20.7773,226633.0
2021-12-14 15:00:00,22.8,22.89,22.79,22.89,249184.0,20.7773,20.8593,20.7682,20.8593,249184.0
2021-12-14 15:30:00,22.89,22.94,22.87,22.9,845324.0,20.8593,20.9049,20.8411,20.8684,845324.0
2021-12-15 09:30:00,22.75,22.91,22.72,22.83,1142298.0,20.7318,20.8776,20.7044,20.8047,1142298.0
2021-12-15 10:00:00,22.83,22.98,22.8,22.91,557372.0,20.8047,20.9413,20.7773,20.8776,557372.0
2021-12-15 10:30:00,22.91,22.96,22.88,22.89,212548.0,20.8776,20.9231,20.8502,20.8593,212548.0
2021-12-15 11:00:00,22.89,22.97,22.86,22.96,426303.0,20.8593,20.9322,20.832,20.9231,426303.0
2021-12-15 11:30:00,22.96,22.96,22.84,22.87,333086.0,20.9231,20.9231,20.8138,20.8411,333086.0
2021-12-15 12:00:00,22.86,22.93,22.8,22.93,250302.0,20.832,20.8958,20.7773,20.8958,250302.0
2021-12-15 12:30:00,22.93,22.95,22.89,22.89,229552.0,20.8958,20.914,20.8593,20.8593,229552.0
2021-12-15 13:00:00,22.89,22.93,22.89,22.92,119125.0,20.8593,20.8958,20.8593,20.8867,119125.0
2021-12-15 13:30:00,22.92,22.93,22.89,22.92,121074.0,20.8867,20.8958,20.8593,20.8867,121074.0
2021-12-15 14:00:00,22.92,23.04,22.82,22.98,652959.0,20.8867,20.996,20.7955,20.9413,652959.0
2021-12-15 14:30:00,22.98,23.08,22.93,23.04,340899.0,20.9413,21.0325,20.8958,20.996,340899.0
2021-12-15 15:00:00,23.04,23.24,23.02,23.2,347871.0,20.996,21.1783,20.9778,21.1418,347871.0
2021-12-15 15:30:00,23.2,23.28,23.16,23.27,1584983.0,21.1418,21.2147,21.1054,21.2056,1584983.0
2021-12-16 09:30:00,23.81,24.48,23.77,24.38,2236024.0,21.6977,22.3083,21.6613,22.2171,2236024.0
2021-12-16 10:00:00,24.37,24.5,24.29,24.48,1532796.0,22.208,22.3265,22.1351,22.3083,1532796.0
2021-12-16 10:30:00,24.48,24.48,24.36,24.44,633784.0,22.3083,22.3083,22.1989,22.2718,633784.0
2021-12-16 11:00:00,24.44,24.44,24.35,24.39,406671.0,22.2718,22.2718,22.1898,22.2263,406671.0
2021-12-16 11:30:00,24.39,24.42,24.28,24.3,473841.0,22.2263,22.2536,22.126,22.1442,473841.0
2021-12-16 12:00:00,24.3,24.32,24.13,24.16,627801.0,22.1442,22.1625,21.9893,22.0167,627801.0
2021-12-16 12:30:00,24.16,24.19,24.11,24.12,359967.0,22.0167,22.044,21.9711,21.9802,359967.0
2021-12-16 13:00:00,24.12,24.17,24.07,24.14,356341.0,21.9802,22.0258,21.9346,21.9984,356341.0
2021-12-16 13:30:00,24.14,24.26,24.14,24.19,377052.0,21.9984,22.1078,21.9984,22.044,377052.0
2021-12-16 14:00:00,24.19,24.2,24.08,24.12,248742.0,22.044,22.0531,21.9438,21.9802,248742.0
2021-12-16 14:30:00,24.12,24.18,24.05,24.11,355348.0,21.9802,22.0349,21.9164,21.9711,355348.0
2021-12-16 15:00:00,24.11,24.17,24.08,24.14,486437.0,21.9711,22.0258,21.9438,21.9984,486437.0
2021-12-16 15:30:00,24.14,24.18,24.09,24.12,1414794.0,21.9984,22.0349,21.9529,21.9802,1414794.0
2021-12-17 09:30:00,23.92,24.18,23.87,24.14,709449.0,21.798,22.0349,21.7524,21.9984,709449.0
2021-12-17 10:00:00,24.14,24.18,24.02,24.08,448576.0,21.9984,22.0349,21.8891,21.9438,448576.0
2021-12-17 10:30:00,24.08,24.19,24.03,24.14,483752.0,21.9438,22.044,21.8982,21.9984,483752.0
2021-12-17 11:00:00,24.15,24.22,24.11,24.17,421413.0,22.0076,22.0713,21.9711,22.0258,421413.0
2021-12-17 11:30:00,24.17,24.17,24.0,24.1,355543.0,22.0258,22.0258,21.8709,21.962,355543.0
2021-12-17 12:00:00,24.1,24.19,24.08,24.18,270770.0,21.962,22.044,21.9438,22.0349,270770.0
2021-12-17 12:30:00,24.18,24.23,24.15,24.19,220526.0,22.0349,22.0805,22.0076,22.044,220526.0
2021-12-17 13:00:00,24.19,24.26,24.15,24.25,209388.0,22.044,22.1078,22.0076,22.0987,209388.0
2021-12-17 13:30:00,24.25,24.27,24.21,24.27,120312.0,22.0987,22.1169,22.0622,22.1169,120312.0
2021-12-17 14:00:00,24.26,24.27,24.18,24.19,146154.0,22.1078,22.1169,22.0349,22.044,146154.0
2021-12-17 14:30:00,24.19,24.25,24.17,24.2,170348.0,22.044,22.0987,22.0258,22.0531,170348.0
2021-12-17 15:00:00,24.19,24.23,24.15,24.17,242694.0,22.044,22.0805,22.0076,22.0258,242694.0
2021-12-17 15:30:00,24.17,24.18,24.02,24.02,1248603.0,22.0258,22.0349,21.8891,21.8891,1248603.0
2021-12-20 09:30:00,23.83,23.87,23.52,23.6,544857.0,21.7159,21.7524,21.4334,21.5063,544857.0
2021-12-20 10:00:00,23.6,23.63,23.4,23.53,565488.0,21.5063,21.5337,21.3241,21.4426,565488.0
2021-12-20 10:30:00,23.53,23.6,23.46,23.51,284725.0,21.4426,21.5063,21.3788,21.4243,284725.0
2021-12-20 11:00:00,23.5,23.54,23.47,23.5,164175.0,21.4152,21.4517,21.3879,21.4152,164175.0
2021-12-20 11:30:00,23.49,23.57,23.46,23.57,162464.0,21.4061,21.479,21.3788,21.479,162464.0
2021-12-20 12:00:00,23.56,23.57,23.5,23.54,148535.0,21.4699,21.479,21.4152,21.4517,148535.0
2021-12-20 12:30:00,23.54,23.55,23.5,23.51,142959.0,21.4517,21.4608,21.4152,21.4243,142959.0
2021-12-20 13:00:00,23.51,23.55,23.48,23.54,111794.0,21.4243,21.4608,21.397,21.4517,111794.0
2021-12-20 13:30:00,23.54,23.62,23.51,23.61,123426.0,21.4517,21.5246,21.4243,21.5155,123426.0
2021-12-20 14:00:00,23.61,23.68,23.61,23.64,126515.0,21.5155,21.5792,21.5155,21.5428,126515.0
2021-12-20 14:30:00,23.64,23.67,23.6,23.64,134643.0,21.5428,21.5701,21.5063,21.5428,134643.0
2021-12-20 15:00:00,23.64,23.72,23.63,23.69,206848.0,21.5428,21.6157,21.5337,21.5884,206848.0
2021-12-20 15:30:00,23.68,23.74,23.63,23.69,662895.0,21.5792,21.6339,21.5337,21.5884,662895.0
2021-12-21 09:30:00,23.98,24.15,23.89,23.94,415750.0,21.8526,22.0076,21.7706,21.8162,415750.0
2021-12-21 10:00:00,23.94,23.96,23.85,23.86,311201.0,21.8162,21.8344,21.7342,21.7433,311201.0
2021-12-21 10:30:00,23.86,23.91,23.84,23.91,131182.0,21.7433,21.7888,21.7251,21.7888,131182.0
2021-12-21 11:00:00,23.9,23.96,23.89,23.92,117576.0,21.7797,21.8344,21.7706,21.798,117576.0
2021-12-21 11:30:00,23.92,24.03,23.91,23.98,184308.0,21.798,21.8982,21.7888,21.8526,184308.0
2021-12-21 12:00:00,23.98,24.11,23.97,24.09,181531.0,21.8526,21.9711,21.8435,21.9529,181531.0
2021-12-21 12:30:00,24.09,24.11,24.03,24.06,146995.0,21.9529,21.9711,21.8982,21.9255,146995.0
2021-12-21 13:00:00,24.06,24.12,24.04,24.12,96720.0,21.9255,21.9802,21.9073,21.9802,96720.0
2021-12-21 13:30:00,24.12,24.16,24.11,24.13,406004.0,21.9802,22.0167,21.9711,21.9893,406004.0
2021-12-21 14:00:00,24.13,24.18,24.12,24.18,84599.0,21.9893,22.0349,21.9802,22.0349,84599.0
2021-12-21 14:30:00,24.18,24.22,24.17,24.22,149781.0,22.0349,22.0713,22.0258,22.0713,149781.0
2021-12-21 15:00:00,24.21,24.25,24.2,24.25,214178.0,22.0622,22.0987,22.0531,22.0987,214178.0
2021-12-21 15:30:00,24.24,24.25,24.19,24.23,656460.0,22.0896,22.0987,22.044,22.0805,656460.0
2021-12-22 09:30:00,24.22,24.36,24.15,24.2,582764.0,22.0713,22.1989,22.0076,22.0531,582764.0
2021-12-22 10:00:00,24.2,24.3,24.16,24.23,229713.0,22.0531,22.1442,22.0167,22.0805,229713.0
2021-12-22 10:30:00,24.23,24.35,24.22,24.35,304035.0,22.0805,22.1898,22.0713,22.1898,304035.0
2021-12-22 11:00:00,24.35,24.4,24.33,24.39,305355.0,22.1898,22.2354,22.1716,22.2263,305355.0
2021-12-22 11:30:00,24.39,24.4,24.36,24.38,229537.0,22.2263,22.2354,22.1989,22.2171,229537.0
2021-12-22 12:00:00,24.38,24.43,24.38,24.43,199517.0,22.2171,22.2627,22.2171,22.2627,199517.0
2021-12-22 12:30:00,24.43,24.46,24.41,24.45,144321.0,22.2627,22.2901,22.2445,22.2809,144321.0
2021-12-22 13:00:00,24.45,24.46,24.41,24.41,191346.0,22.2809,22.2901,22.2445,22.2445,191346.0
2021-12-22 13:30:00,24.42,24.46,24.41,24.43,150039.0,22.2536,22.2901,22.2445,22.2627,150039.0
2021-12-22 14:00:00,24.44,24.49,24.42,24.45,196589.0,22.2718,22.3174,22.2536,22.2809,196589.0
2021-12-22 14:30:00,24.46,24.52,24.45,24.52,157728.0,22.2901,22.3447,22.2809,22.3447,157728.0
2021-12-22 15:00:00,24.52,24.54,24.49,24.53,298717.0,22.3447,22.363,22.3174,22.3538,298717.0
2021-12-22 15:30:00,24.53,24.53,24.45,24.53,1682437.0,22.3538,22.3538,22.2809,22.3538,1682437.0
2021-12-23 09:30:00,24.69,24.7,24.5,24.67,505636.0,22.4996,22.5088,22.3265,22.4814,505636.0
2021-12-23 10:00:00,24.67,24.7,24.64,24.66,128818.0,22.4814,22.5088,22.4541,22.4723,128818.0
2021-12-23 10:30:00,24.66,24.71,24.64,24.71,89249.0,22.4723,22.5179,22.4541,22.5179,89249.0
2021-12-23 11:00:00,24.71,24.74,24.69,24.71,131616.0,22.5179,22.5452,22.4996,22.5179,131616.0
2021-12-23 11:30:00,24.71,24.75,24.7,24.75,90051.0,22.5179,22.5543,22.5088,22.5543,90051.0
2021-12-23 12:00:00,24.74,24.76,24.73,24.76,50413.0,22.5452,22.5634,22.5361,22.5634,50413.0
2021-12-23 12:30:00,24.76,24.77,24.73,24.75,117092.0,22.5634,22.5725,22.5361,22.5543,117092.0
2021-12-23 13:00:00,24.74,24.77,24.72,24.76,91951.0,22.5452,22.5725,22.527,22.5634,91951.0
2021-12-23 13:30:00,24.75,24.76,24.73,24.74,124596.0,22.5543,22.5634,22.5361,22.5452,124596.0
2021-12-23 14:00:00,24.75,24.78,24.74,24.78,60030.0,22.5543,22.5817,22.5452,22.5817,60030.0
2021-12-23 14:30:00,24.78,24.79,24.76,24.78,102987.0,22.5817,22.5908,22.5634,22.5817,102987.0
2021-12-23 15:00:00,24.77,24.79,24.75,24.78,93533.0,22.5725,22.5908,22.5543,22.5817,93533.0
2021-12-23 15:30:00,24.78,24.8,24.72,24.73,536084.0,22.5817,22.5999,22.527,22.5361,536084.0
2021-12-27 09:30:00,24.86,25.03,24.86,25.03,231944.0,22.6546,22.8095,22.6546,22.8095,231944.0
2021-12-27 10:00:00,25.03,25.1,25.02,25.08,197766.0,22.8095,22.8733,22.8004,22.855,197766.0
2021-12-27 10:30:00,25.09,25.15,25.08,25.14,143189.0,22.8642,22.9188,22.855,22.9097,143189.0
2021-12-27 11:00:00,25.13,25.16,25.08,25.13,175205.0,22.9006,22.928,22.855,22.9006,175205.0
2021-12-27 11:30:00,25.12,25.17,25.11,25.15,158139.0,22.8915,22.9371,22.8824,22.9188,158139.0
2021-12-27 12:00:00,25.15,25.19,25.14,25.18,80885.0,22.9188,22.9553,22.9097,22.9462,80885.0
2021-12-27 12:30:00,25.18,25.21,25.17,25.19,101275.0,22.9462,22.9735,22.9371,22.9553,101275.0
2021-12-27 13:00:00,25.19,25.22,25.17,25.21,121791.0,22.9553,22.9826,22.9371,22.9735,121791.0
2021-12-27 13:30:00,25.22,25.27,25.21,25.27,185006.0,22.9826,23.0282,22.9735,23.0282,185006.0
2021-12-27 14:00:00,25.27,25.3,25.24,25.29,327514.0,23.0282,23.0555,23.0009,23.0464,327514.0
2021-12-27 14:30:00,25.29,25.34,25.28,25.29,439328.0,23.0464,23.092,23.0373,23.0464,439328.0
2021-12-27 15:00:00,25.29,25.29,25.23,25.26,170138.0,23.0464,23.0464,22.9917,23.0191,170138.0
2021-12-27 15:30:00,25.26,25.34,25.25,25.33,777875.0,23.0191,23.092,23.01,23.0829,777875.0
2021-12-28 09:30:00,25.36,25.39,25.28,25.38,194881.0,23.1102,23.1375,23.0373,23.1284,194881.0
2021-12-28 10:00:00,25.37,25.38,25.3,25.37,137528.0,23.1193,23.1284,23.0555,23.1193,137528.0
2021-12-28 10:30:00,25.36,25.37,25.27,25.32,118483.0,23.1102,23.1193,23.0282,23.0738,118483.0
2021-12-28 11:00:00,25.32,25.32,25.26,25.29,135799.0,23.0738,23.0738,23.0191,23.0464,135799.0
2021-12-28 11:30:00,25.29,25.32,25.27,25.29,100764.0,23.0464,23.0738,23.0282,23.0464,100764.0
2021-12-28 12:00:00,25.29,25.31,25.27,25.27,58889.0,23.0464,23.0646,23.0282,23.0282,58889.0
2021-12-28 12:30:00,25.28,25.28,25.21,25.27,66059.0,23.0373,23.0373,22.9735,23.0282,66059.0
2021-12-28 13:00:00,25.26,25.28,25.19,25.23,97326.0,23.0191,23.0373,22.9553,22.9917,97326.0
2021-12-28 13:30:00,25.23,25.25,25.22,25.24,181910.0,22.9917,23.01,22.9826,23.0009,181910.0
2021-12-28 14:00:00,25.25,25.25,25.18,25.23,93084.0,23.01,23.01,22.9462,22.9917,93084.0
2021-12-28 14:30:00,25.23,25.26,25.22,25.26,89585.0,22.9917,23.0191,22.9826,23.0191,89585.0
2021-12-28 15:00:00,25.26,25.27,25.23,25.23,92174.0,23.0191,23.0282,22.9917,22.9917,92174.0
2021-12-28 15:30:00,25.24,25.32,25.23,25.31,723553.0,23.0009,23.0738,22.9917,23.0646,723553.0
2021-12-29 09:30:00,25.19,25.32,25.14,25.32,286201.0,22.9553,23.0738,22.9097,23.0738,286201.0
2021-12-29 10:00:00,25.31,25.36,25.28,25.34,114978.0,23.0646,23.1102,23.0373,23.092,114978.0
2021-12-29 10:30:00,25.34,25.37,25.32,25.33,103244.0,23.092,23.1193,23.0738,23.0829,103244.0
2021-12-29 11:00:00,25.33,25.36,25.3,25.3,99863.0,23.0829,23.1102,23.0555,23.0555,99863.0
2021-12-29 11:30:00,25.3,25.34,25.3,25.3,63634.0,23.0555,23.092,23.0555,23.0555,63634.0
2021-12-29 12:00:00,25.3,25.32,25.28,25.29,66709.0,23.0555,23.0738,23.0373,23.0464,66709.0
2021-12-29 12:30:00,25.29,25.31,25.27,25.31,57385.0,23.0464,23.0646,23.0282,23.0646,57385.0
2021-12-29 13:00:00,25.3,25.33,25.29,25.33,111627.0,23.0555,23.0829,23.0464,23.0829,111627.0
2021-12-29 13:30:00,25.33,25.35,25.31,25.33,85745.0,23.0829,23.1011,23.0646,23.0829,85745.0
2021-12-29 14:00:00,25.34,25.37,25.32,25.33,156951.0,23.092,23.1193,23.0738,23.0829,156951.0
2021-12-29 14:30:00,25.33,25.34,25.32,25.33,87835.0,23.0829,23.092,23.0738,23.0829,87835.0
2021-12-29 15:00:00,25.32,25.36,25.31,25.35,132160.0,23.0738,23.1102,23.0646,23.1011,132160.0
2021-12-29 15:30:00,25.36,25.38,25.35,25.38,452254.0,23.1102,23.1284,23.1011,23.1284,452254.0
2021-12-30 09:30:00,25.54,25.6,25.43,25.5,265529.0,23.2742,23.3289,23.174,23.2378,265529.0
2021-12-30 10:00:00,25.5,25.53,25.44,25.53,164143.0,23.2378,23.2651,23.1831,23.2651,164143.0
2021-12-30 10:30:00,25.53,25.53,25.43,25.45,132608.0,23.2651,23.2651,23.174,23.1922,132608.0
2021-12-30 11:00:00,25.46,25.5,25.44,25.5,82063.0,23.2013,23.2378,23.1831,23.2378,82063.0
2021-12-30 11:30:00,25.5,25.5,25.43,25.45,110979.0,23.2378,23.2378,23.174,23.1922,110979.0
2021-12-30 12:00:00,25.45,25.45,25.41,25.44,48654.0,23.1922,23.1922,23.1558,23.1831,48654.0
2021-12-30 12:30:00,25.44,25.46,25.43,25.46,39250.0,23.1831,23.2013,23.174,23.2013,39250.0
2021-12-30 13:00:00,25.46,25.46,25.43,25.45,44612.0,23.2013,23.2013,23.174,23.1922,44612.0
2021-12-30 13:30:00,25.45,25.5,25.44,25.49,44846.0,23.1922,23.2378,23.1831,23.2287,44846.0
2021-12-30 14:00:00,25.49,25.49,25.45,25.48,85508.0,23.2287,23.2287,23.1922,23.2196,85508.0
2021-12-30 14:30:00,25.48,25.5,25.47,25.5,45069.0,23.2196,23.2378,23.2104,23.2378,45069.0
2021-12-30 15:00:00,25.5,25.5,25.44,25.46,141296.0,23.2378,23.2378,23.1831,23.2013,141296.0
2021-12-30 15:30:00,25.46,25.49,25.38,25.42,707042.0,23.2013,23.2287,23.1284,23.1649,707042.0
2021-12-31 09:30:00,25.53,25.56,25.47,25.48,259033.0,23.2651,23.2925,23.2104,23.2196,259033.0
2021-12-31 10:00:00,25.48,25.54,25.44,25.51,111894.0,23.2196,23.2742,23.1831,23.2469,111894.0
2021-12-31 10:30:00,25.51,25.52,25.47,25.51,53115.0,23.2469,23.256,23.2104,23.2469,53115.0
2021-12-31 11:00:00,25.52,25.53,25.49,25.53,69399.0,23.256,23.2651,23.2287,23.2651,69399.0
2021-12-31 11:30:00,25.52,25.53,25.5,25.51,35317.0,23.256,23.2651,23.2378,23.2469,35317.0
2021-12-31 12:00:00,25.5,25.53,25.49,25.52,30648.0,23.2378,23.2651,23.2287,23.256,30648.0
2021-12-31 12:30:00,25.53,25.54,25.49,25.51,126907.0,23.2651,23.2742,23.2287,23.2469,126907.0
2021-12-31 13:00:00,25.52,25.54,25.51,25.52,108230.0,23.256,23.2742,23.2469,23.256,108230.0
2021-12-31 13:30:00,25.52,25.53,25.48,25.52,54765.0,23.256,23.2651,23.2196,23.256,54765.0
2021-12-31 14:00:00,25.52,25.53,25.48,25.49,160188.0,23.256,23.2651,23.2196,23.2287,160188.0
2021-12-31 14:30:00,25.49,25.5,25.39,25.45,596987.0,23.2287,23.2378,23.1375,23.1922,596987.0
2021-12-31 15:00:00,25.45,25.45,25.41,25.43,210157.0,23.1922,23.1922,23.1558,23.174,210157.0
2021-12-31 15:30:00,25.43,25.43,25.31,25.31,836076.0,23.174,23.174,23.0646,23.0646,836076.0
2022-01-03 09:30:00,25.39,25.54,25.2,25.23,641791.0,23.1375,23.2742,22.9644,22.9917,641791.0
2022-01-03 10:00:00,25.24,25.36,25.22,25.3,369994.0,23.0009,23.1102,22.9826,23.0555,369994.0
2022-01-03 10:30:00,25.3,25.32,25.25,25.3,411937.0,23.0555,23.0738,23.01,23.0555,411937.0
2022-01-03 11:00:00,25.3,25.31,25.21,25.24,479731.0,23.0555,23.0646,22.9735,23.0009,479731.0
2022-01-03 11:30:00,25.24,25.26,25.19,25.21,254447.0,23.0009,23.0191,22.9553,22.9735,254447.0
2022-01-03 12:00:00,25.2,25.25,25.19,25.23,253920.0,22.9644,23.01,22.9553,22.9917,253920.0
2022-01-03 12:30:00,25.22,25.23,25.16,25.17,251602.0,22.9826,22.9917,22.928,22.9371,251602.0
2022-01-03 13:00:00,25.17,25.19,25.15,25.19,87479.0,22.9371,22.9553,22.9188,22.9553,87479.0
2022-01-03 13:30:00,25.19,25.21,25.16,25.19,109608.0,22.9553,22.9735,22.928,22.9553,109608.0
2022-01-03 14:00:00,25.19,25.23,25.19,25.23,90643.0,22.9553,22.9917,22.9553,22.9917,90643.0
2022-01-03 14:30:00,25.22,25.26,25.2,25.24,141179.0,22.9826,23.0191,22.9644,23.0009,141179.0
2022-01-03 15:00:00,25.25,25.27,25.24,25.26,170541.0,23.01,23.0282,23.0009,23.0191,170541.0
2022-01-03 15:30:00,25.26,25.28,25.21,25.27,611374.0,23.0191,23.0373,22.9735,23.0282,611374.0
2022-01-04 09:30:00,25.25,25.37,25.25,25.27,524368.0,23.01,23.1193,23.01,23.0282,524368.0
2022-01-04 10:00:00,25.26,25.29,25.18,25.25,344250.0,23.0191,23.0464,22.9462,23.01,344250.0
2022-01-04 10:30:00,25.25,25.25,25.05,25.05,1080251.0,23.01,23.01,22.8277,22.8277,1080251.0
2022-01-04 11:00:00,25.06,25.08,24.99,25.01,723093.0,22.8368,22.855,22.773,22.7913,723093.0
2022-01-04 11:30:00,25.01,25.09,24.99,25.06,304515.0,22.7913,22.8642,22.773,22.8368,304515.0
2022-01-04 12:00:00,25.05,25.07,25.0,25.02,514368.0,22.8277,22.8459,22.7821,22.8004,514368.0
2022-01-04 12:30:00,25.01,25.06,24.99,25.0,880339.0,22.7913,22.8368,22.773,22.7821,880339.0
2022-01-04 13:00:00,25.0,25.12,24.98,25.05,468099.0,22.7821,22.8915,22.7639,22.8277,468099.0
2022-01-04 13:30:00,25.05,25.05,25.01,25.02,402351.0,22.8277,22.8277,22.7913,22.8004,402351.0
2022-01-04 14:00:00,25.03,25.06,25.01,25.04,253440.0,22.8095,22.8368,22.7913,22.8186,253440.0
2022-01-04 14:30:00,25.05,25.1,25.04,25.09,495588.0,22.8277,22.8733,22.8186,22.8642,495588.0
2022-01-04 15:00:00,25.09,25.13,25.08,25.13,335835.0,22.8642,22.9006,22.855,22.9006,335835.0
2022-01-04 15:30:00,25.13,25.14,25.06,25.1,1194455.0,22.9006,22.9097,22.8368,22.8733,1194455.0
2022-01-05 09:30:00,24.84,24.92,24.77,24.88,451885.0,22.6363,22.7092,22.5725,22.6728,451885.0
2022-01-05 10:00:00,24.88,24.92,24.77,24.82,568405.0,22.6728,22.7092,22.5725,22.6181,568405.0
2022-01-05 10:30:00,24.82,24.83,24.75,24.79,339672.0,22.6181,22.6272,22.5543,22.5908,339672.0
2022-01-05 11:00:00,24.79,24.8,24.73,24.8,401606.0,22.5908,22.5999,22.5361,22.5999,401606.0
2022-01-05 11:30:00,24.8,24.81,24.77,24.78,184506.0,22.5999,22.609,22.5725,22.5817,184506.0
2022-01-05 12:00:00,24.78,24.8,24.75,24.78,444902.0,22.5817,22.5999,22.5543,22.5817,444902.0
2022-01-05 12:30:00,24.78,24.78,24.71,24.74,290777.0,22.5817,22.5817,22.5179,22.5452,290777.0
2022-01-05 13:00:00,24.73,24.74,24.64,24.67,383929.0,22.5361,22.5452,22.4541,22.4814,383929.0
2022-01-05 13:30:00,24.67,24.68,24.6,24.62,418796.0,22.4814,22.4905,22.4176,22.4359,418796.0
2022-01-05 14:00:00,24.63,24.65,24.49,24.52,588146.0,22.445,22.4632,22.3174,22.3447,588146.0
2022-01-05 14:30:00,24.53,24.53,24.38,24.41,705865.0,22.3538,22.3538,22.2171,22.2445,705865.0
2022-01-05 15:00:00,24.41,24.41,24.31,24.36,681080.0,22.2445,22.2445,22.1534,22.1989,681080.0
2022-01-05 15:30:00,24.36,24.38,24.25,24.32,2629588.0,22.1989,22.2171,22.0987,22.1625,2629588.0
2022-01-06 09:30:00,24.2,24.49,24.14,24.17,1002349.0,22.0531,22.3174,21.9984,22.0258,1002349.0
2022-01-06 10:00:00,24.17,24.18,24.01,24.05,1075230.0,22.0258,22.0349,21.88,21.9164,1075230.0
2022-01-06 10:30:00,24.05,24.18,24.04,24.05,1069893.0,21.9164,22.0349,21.9073,21.9164,1069893.0
2022-01-06 11:00:00,24.06,24.1,23.97,24.02,979460.0,21.9255,21.962,21.8435,21.8891,979460.0
2022-01-06 11:30:00,24.02,24.14,23.97,24.12,874082.0,21.8891,21.9984,21.8435,21.9802,874082.0
2022-01-06 12:00:00,24.12,24.15,24.08,24.14,1064361.0,21.9802,22.0076,21.9438,21.9984,1064361.0
2022-01-06 12:30:00,24.14,24.19,24.08,24.09,495961.0,21.9984,22.044,21.9438,21.9529,495961.0
2022-01-06 13:00:00,24.09,24.1,24.03,24.04,587054.0,21.9529,21.962,21.8982,21.9073,587054.0
2022-01-06 13:30:00,24.04,24.06,23.99,24.05,325652.0,21.9073,21.9255,21.8617,21.9164,325652.0
2022-01-06 14:00:00,24.05,24.06,23.99,24.05,391792.0,21.9164,21.9255,21.8617,21.9164,391792.0
2022-01-06 14:30:00,24.06,24.09,24.03,24.05,353223.0,21.9255,21.9529,21.8982,21.9164,353223.0
2022-01-06 15:00:00,24.05,24.1,24.02,24.1,482490.0,21.9164,21.962,21.8891,21.962,482490.0
2022-01-06 15:30:00,24.1,24.12,24.03,24.11,1851033.0,21.962,21.9802,21.8982,21.9711,1851033.0
2022-01-07 09:30:00,24.21,24.37,24.12,24.25,748748.0,22.0622,22.208,21.9802,22.0987,748748.0
2022-01-07 10:00:00,24.25,24.27,24.1,24.12,531689.0,22.0987,22.1169,21.962,21.9802,531689.0
2022-01-07 10:30:00,24.11,24.15,23.97,23.99,648144.0,21.9711,22.0076,21.8435,21.8617,648144.0
2022-01-07 11:00:00,23.98,24.14,23.97,24.14,523121.0,21.8526,21.9984,21.8435,21.9984,523121.0
2022-01-07 11:30:00,24.14,24.18,24.08,24.15,398552.0,21.9984,22.0349,21.9438,22.0076,398552.0
2022-01-07 12:00:00,24.15,24.23,24.13,24.2,250327.0,22.0076,22.0805,21.9893,22.0531,250327.0
2022-01-07 12:30:00,24.19,24.24,24.18,24.23,167887.0,22.044,22.0896,22.0349,22.0805,167887.0
2022-01-07 13:00:00,24.23,24.26,24.2,24.22,297325.0,22.0805,22.1078,22.0531,22.0713,297325.0
2022-01-07 13:30:00,24.21,24.23,24.19,24.2,214863.0,22.0622,22.0805,22.044,22.0531,214863.0
2022-01-07 14:00:00,24.2,24.21,24.11,24.14,222119.0,22.0531,22.0622,21.9711,21.9984,222119.0
2022-01-07 14:30:00,24.14,24.17,24.09,24.16,373627.0,21.9984,22.0258,21.9529,22.0167,373627.0
2022-01-07 15:00:00,24.16,24.18,24.14,24.18,438035.0,22.0167,22.0349,21.9984,22.0349,438035.0
2022-01-07 15:30:00,24.18,24.2,24.15,24.2,1137434.0,22.0349,22.0531,22.0076,22.0531,1137434.0
2022-01-10 09:30:00,24.66,24.73,24.42,24.48,2198454.0,22.4723,22.5361,22.2536,22.3083,2198454.0
2022-01-10 10:00:00,24.48,24.54,24.45,24.5,994179.0,22.3083,22.363,22.2809,22.3265,994179.0
2022-01-10 10:30:00,24.49,24.54,24.45,24.54,743664.0,22.3174,22.363,22.2809,22.363,743664.0
2022-01-10 11:00:00,24.53,24.64,24.47,24.63,633256.0,22.3538,22.4541,22.2992,22.445,633256.0
2022-01-10 11:30:00,24.62,24.63,24.54,24.58,415075.0,22.4359,22.445,22.363,22.3994,415075.0
2022-01-10 12:00:00,24.59,24.59,24.46,24.47,306273.0,22.4085,22.4085,22.2901,22.2992,306273.0
2022-01-10 12:30:00,24.46,24.55,24.45,24.51,422729.0,22.2901,22.3721,22.2809,22.3356,422729.0
2022-01-10 13:00:00,24.5,24.61,24.5,24.61,476443.0,22.3265,22.4267,22.3265,22.4267,476443.0
2022-01-10 13:30:00,24.61,24.64,24.57,24.63,358700.0,22.4267,22.4541,22.3903,22.445,358700.0
2022-01-10 14:00:00,24.64,24.73,24.63,24.7,328348.0,22.4541,22.5361,22.445,22.5088,328348.0
2022-01-10 14:30:00,24.7,24.73,24.64,24.68,272903.0,22.5088,22.5361,22.4541,22.4905,272903.0
2022-01-10 15:00:00,24.68,24.7,24.65,24.69,422770.0,22.4905,22.5088,22.4632,22.4996,422770.0
2022-01-10 15:30:00,24.69,24.78,24.66,24.78,1375754.0,22.4996,22.5817,22.4723,22.5817,1375754.0
2022-01-11 09:30:00,24.88,24.96,24.65,24.7,1353077.0,22.6728,22.7457,22.4632,22.5088,1353077.0
2022-01-11 10:00:00,24.7,24.94,24.7,24.79,708882.0,22.5088,22.7275,22.5088,22.5908,708882.0
2022-01-11 10:30:00,24.8,24.83,24.76,24.8,838019.0,22.5999,22.6272,22.5634,22.5999,838019.0
2022-01-11 11:00:00,24.8,24.96,24.8,24.91,839099.0,22.5999,22.7457,22.5999,22.7001,839099.0
2022-01-11 11:30:00,24.92,25.03,24.91,24.98,422558.0,22.7092,22.8095,22.7001,22.7639,422558.0
2022-01-11 12:00:00,24.98,24.98,24.87,24.87,312559.0,22.7639,22.7639,22.6637,22.6637,312559.0
2022-01-11 12:30:00,24.88,24.97,24.87,24.91,592850.0,22.6728,22.7548,22.6637,22.7001,592850.0
2022-01-11 13:00:00,24.91,24.95,24.88,24.9,462369.0,22.7001,22.7366,22.6728,22.691,462369.0
2022-01-11 13:30:00,24.9,24.97,24.89,24.96,384780.0,22.691,22.7548,22.6819,22.7457,384780.0
2022-01-11 14:00:00,24.96,24.98,24.91,24.94,351376.0,22.7457,22.7639,22.7001,22.7275,351376.0
2022-01-11 14:30:00,24.94,24.99,24.92,24.95,350656.0,22.7275,22.773,22.7092,22.7366,350656.0
2022-01-11 15:00:00,24.94,24.97,24.92,24.95,510550.0,22.7275,22.7548,22.7092,22.7366,510550.0
2022-01-11 15:30:00,24.95,25.06,24.95,25.04,1981824.0,22.7366,22.8368,22.7366,22.8186,1981824.0
2022-01-12 09:30:00,26.15,26.39,25.8,26.03,2905694.0,23.8301,24.0488,23.5112,23.7208,2905694.0
2022-01-12 10:00:00,26.04,26.05,25.71,25.73,673531.0,23.7299,23.739,23.4292,23.4474,673531.0
2022-01-12 10:30:00,25.73,25.79,25.6,25.62,521750.0,23.4474,23.5021,23.3289,23.3471,521750.0
2022-01-12 11:00:00,25.62,25.64,25.51,25.59,501600.0,23.3471,23.3654,23.2469,23.3198,501600.0
2022-01-12 11:30:00,25.59,25.77,25.56,25.68,422862.0,23.3198,23.4838,23.2925,23.4018,422862.0
2022-01-12 12:00:00,25.68,26.01,25.67,25.91,1381380.0,23.4018,23.7025,23.3927,23.6114,1381380.0
2022-01-12 12:30:00,25.91,25.97,25.84,25.96,776980.0,23.6114,23.6661,23.5476,23.657,776980.0
2022-01-12 13:00:00,25.96,25.97,25.72,25.86,1235252.0,23.657,23.6661,23.4383,23.5659,1235252.0
2022-01-12 13:30:00,25.86,25.86,25.79,25.8,582553.0,23.5659,23.5659,23.5021,23.5112,582553.0
2022-01-12 14:00:00,25.8,25.82,25.68,25.71,614393.0,23.5112,23.5294,23.4018,23.4292,614393.0
2022-01-12 14:30:00,25.71,25.83,25.71,25.8,450643.0,23.4292,23.5385,23.4292,23.5112,450643.0
2022-01-12 15:00:00,25.8,25.81,25.68,25.74,550180.0,23.5112,23.5203,23.4018,23.4565,550180.0
2022-01-12 15:30:00,25.74,25.82,25.74,25.77,2150189.0,23.4565,23.5294,23.4565,23.4838,2150189.0
2022-01-13 09:30:00,25.74,25.78,25.51,25.68,2376270.0,23.4565,23.4929,23.2469,23.4018,2376270.0
2022-01-13 10:00:00,25.69,25.74,25.64,25.71,2032247.0,23.4109,23.4565,23.3654,23.4292,2032247.0
2022-01-13 10:30:00,25.71,25.74,25.54,25.64,1354881.0,23.4292,23.4565,23.2742,23.3654,1354881.0
2022-01-13 11:00:00,25.63,25.76,25.63,25.75,859530.0,23.3563,23.4747,23.3563,23.4656,859530.0
2022-01-13 11:30:00,25.74,25.77,25.67,25.76,532460.0,23.4565,23.4838,23.3927,23.4747,532460.0
2022-01-13 12:00:00,25.75,25.76,25.6,25.67,636295.0,23.4656,23.4747,23.3289,23.3927,636295.0
2022-01-13 12:30:00,25.67,25.7,25.59,25.61,599759.0,23.3927,23.42,23.3198,23.338,599759.0
2022-01-13 13:00:00,25.6,25.64,25.58,25.62,435892.0,23.3289,23.3654,23.3107,23.3471,435892.0
2022-01-13 13:30:00,25.61,25.62,25.54,25.55,356315.0,23.338,23.3471,23.2742,23.2834,356315.0
2022-01-13 14:00:00,25.55,25.59,25.51,25.51,511704.0,23.2834,23.3198,23.2469,23.2469,511704.0
2022-01-13 14:30:00,25.52,25.53,25.46,25.51,524753.0,23.256,23.2651,23.2013,23.2469,524753.0
2022-01-13 15:00:00,25.51,25.53,25.47,25.53,788452.0,23.2469,23.2651,23.2104,23.2651,788452.0
2022-01-13 15:30:00,25.53,25.64,25.49,25.6,5362138.0,23.2651,23.3654,23.2287,23.3289,5362138.0
2022-01-14 09:30:00,25.72,26.0,25.58,26.0,1023269.0,23.4383,23.6934,23.3107,23.6934,1023269.0
2022-01-14 10:00:00,26.0,26.0,25.91,25.95,720759.0,23.6934,23.6934,23.6114,23.6479,720759.0
2022-01-14 10:30:00,25.94,25.95,25.82,25.87,752821.0,23.6388,23.6479,23.5294,23.575,752821.0
2022-01-14 11:00:00,25.87,25.9,25.83,25.85,539953.0,23.575,23.6023,23.5385,23.5567,539953.0
2022-01-14 11:30:00,25.85,25.96,25.84,25.88,551263.0,23.5567,23.657,23.5476,23.5841,551263.0
2022-01-14 12:00:00,25.88,25.92,25.83,25.86,475921.0,23.5841,23.6205,23.5385,23.5659,475921.0
2022-01-14 12:30:00,25.85,25.9,25.81,25.83,517122.0,23.5567,23.6023,23.5203,23.5385,517122.0
2022-01-14 13:00:00,25.83,25.89,25.82,25.84,372886.0,23.5385,23.5932,23.5294,23.5476,372886.0
2022-01-14 13:30:00,25.83,25.96,25.82,25.96,405162.0,23.5385,23.657,23.5294,23.657,405162.0
2022-01-14 14:00:00,25.96,26.02,25.95,26.01,547981.0,23.657,23.7117,23.6479,23.7025,547981.0
2022-01-14 14:30:00,26.0,26.11,26.0,26.1,715274.0,23.6934,23.7937,23.6934,23.7846,715274.0
2022-01-14 15:00:00,26.1,26.24,26.09,26.23,637737.0,23.7846,23.9121,23.7754,23.903,637737.0
2022-01-14 15:30:00,26.23,26.29,26.19,26.19,3265228.0,23.903,23.9577,23.8666,23.8666,3265228.0
2022-01-18 09:30:00,25.71,25.77,25.48,25.54,1240925.0,23.4292,23.4838,23.2196,23.2742,1240925.0
2022-01-18 10:00:00,25.54,25.61,25.48,25.6,622645.0,23.2742,23.338,23.2196,23.3289,622645.0
2022-01-18 10:30:00,25.6,25.6,25.49,25.51,517758.0,23.3289,23.3289,23.2287,23.2469,517758.0
2022-01-18 11:00:00,25.51,25.54,25.45,25.46,394682.0,23.2469,23.2742,23.1922,23.2013,394682.0
2022-01-18 11:30:00,25.46,25.6,25.43,25.6,321866.0,23.2013,23.3289,23.174,23.3289,321866.0
2022-01-18 12:00:00,25.6,25.61,25.51,25.51,272952.0,23.3289,23.338,23.2469,23.2469,272952.0
2022-01-18 12:30:00,25.52,25.52,25.46,25.46,300454.0,23.256,23.256,23.2013,23.2013,300454.0
2022-01-18 13:00:00,25.47,25.49,25.41,25.45,324384.0,23.2104,23.2287,23.1558,23.1922,324384.0
2022-01-18 13:30:00,25.45,25.49,25.42,25.48,201926.0,23.1922,23.2287,23.1649,23.2196,201926.0
2022-01-18 14:00:00,25.48,25.53,25.47,25.49,230963.0,23.2196,23.2651,23.2104,23.2287,230963.0
2022-01-18 14:30:00,25.5,25.58,25.49,25.54,223334.0,23.2378,23.3107,23.2287,23.2742,223334.0
2022-01-18 15:00:00,25.54,25.55,25.46,25.5,289672.0,23.2742,23.2834,23.2013,23.2378,289672.0
2022-01-18 15:30:00,25.5,25.53,25.45,25.51,1136222.0,23.2378,23.2651,23.1922,23.2469,1136222.0
2022-01-19 09:30:00,24.98,25.05,24.85,24.89,1707279.0,22.7639,22.8277,22.6455,22.6819,1707279.0
2022-01-19 10:00:00,24.9,24.91,24.69,24.71,1043458.0,22.691,22.7001,22.4996,22.5179,1043458.0
2022-01-19 10:30:00,24.72,24.76,24.57,24.64,1142726.0,22.527,22.5634,22.3903,22.4541,1142726.0
2022-01-19 11:00:00,24.63,24.71,24.59,24.61,946835.0,22.445,22.5179,22.4085,22.4267,946835.0
2022-01-19 11:30:00,24.62,24.71,24.61,24.7,594490.0,22.4359,22.5179,22.4267,22.5088,594490.0
2022-01-19 12:00:00,24.7,24.8,24.67,24.76,693091.0,22.5088,22.5999,22.4814,22.5634,693091.0
2022-01-19 12:30:00,24.76,24.8,24.71,24.8,327046.0,22.5634,22.5999,22.5179,22.5999,327046.0
2022-01-19 13:00:00,24.8,24.85,24.76,24.77,328647.0,22.5999,22.6455,22.5634,22.5725,328647.0
2022-01-19 13:30:00,24.76,24.77,24.72,24.77,329613.0,22.5634,22.5725,22.527,22.5725,329613.0
2022-01-19 14:00:00,24.77,24.79,24.62,24.63,562115.0,22.5725,22.5908,22.4359,22.445,562115.0
2022-01-19 14:30:00,24.63,24.67,24.61,24.63,923518.0,22.445,22.4814,22.4267,22.445,923518.0
2022-01-19 15:00:00,24.63,24.64,24.53,24.54,939217.0,22.445,22.4541,22.3538,22.363,939217.0
2022-01-19 15:30:00,24.54,24.6,24.45,24.46,3099918.0,22.363,22.4176,22.2809,22.2901,3099918.0
2022-01-20 09:30:00,24.33,24.38,24.09,24.23,2716226.0,22.1716,22.2171,21.9529,22.0805,2716226.0
2022-01-20 10:00:00,24.23,24.29,24.12,24.16,1015594.0,22.0805,22.1351,21.9802,22.0167,1015594.0
2022-01-20 10:30:00,24.16,24.26,24.15,24.23,905769.0,22.0167,22.1078,22.0076,22.0805,905769.0
2022-01-20 11:00:00,24.23,24.35,24.23,24.3,1204867.0,22.0805,22.1898,22.0805,22.1442,1204867.0
2022-01-20 11:30:00,24.31,24.32,24.2,24.23,634560.0,22.1534,22.1625,22.0531,22.0805,634560.0
2022-01-20 12:00:00,24.23,24.25,24.14,24.16,845779.0,22.0805,22.0987,21.9984,22.0167,845779.0
2022-01-20 12:30:00,24.17,24.22,24.15,24.18,577804.0,22.0258,22.0713,22.0076,22.0349,577804.0
2022-01-20 13:00:00,24.19,24.2,24.12,24.14,991404.0,22.044,22.0531,21.9802,21.9984,991404.0
2022-01-20 13:30:00,24.14,24.19,24.11,24.14,520858.0,21.9984,22.044,21.9711,21.9984,520858.0
2022-01-20 14:00:00,24.14,24.19,23.99,24.0,1063484.0,21.9984,22.044,21.8617,21.8709,1063484.0
2022-01-20 14:30:00,24.01,24.04,23.97,24.01,632482.0,21.88,21.9073,21.8435,21.88,632482.0
2022-01-20 15:00:00,24.02,24.04,23.81,23.84,1557129.0,21.8891,21.9073,21.6977,21.7251,1557129.0
2022-01-20 15:30:00,23.85,23.88,23.66,23.68,3363321.0,21.7342,21.7615,21.561,21.5792,3363321.0
2022-01-21 09:30:00,23.44,23.67,23.36,23.6,862331.0,21.3605,21.5701,21.2876,21.5063,862331.0
2022-01-21 10:00:00,23.59,23.62,23.44,23.55,1058194.0,21.4972,21.5246,21.3605,21.4608,1058194.0
2022-01-21 10:30:00,23.55,23.74,23.53,23.7,562239.0,21.4608,21.6339,21.4426,21.5975,562239.0
2022-01-21 11:00:00,23.71,23.77,23.63,23.74,397601.0,21.6066,21.6613,21.5337,21.6339,397601.0
2022-01-21 11:30:00,23.74,23.75,23.54,23.61,488367.0,21.6339,21.643,21.4517,21.5155,488367.0
2022-01-21 12:00:00,23.6,23.66,23.56,23.58,524176.0,21.5063,21.561,21.4699,21.4881,524176.0
2022-01-21 12:30:00,23.58,23.67,23.55,23.64,490634.0,21.4881,21.5701,21.4608,21.5428,490634.0
2022-01-21 13:00:00,23.64,23.71,23.57,23.59,674146.0,21.5428,21.6066,21.479,21.4972,674146.0
2022-01-21 13:30:00,23.58,23.63,23.51,23.53,675347.0,21.4881,21.5337,21.4243,21.4426,675347.0
2022-01-21 14:00:00,23.54,23.6,23.5,23.52,509497.0,21.4517,21.5063,21.4152,21.4334,509497.0
2022-01-21 14:30:00,23.52,23.59,23.47,23.47,561988.0,21.4334,21.4972,21.3879,21.3879,561988.0
2022-01-21 15:00:00,23.47,23.49,23.37,23.42,877295.0,21.3879,21.4061,21.2967,21.3423,877295.0
2022-01-21 15:30:00,23.42,23.54,23.4,23.41,2320414.0,21.3423,21.4517,21.3241,21.3332,2320414.0
2022-01-24 09:30:00,22.88,22.88,22.55,22.6,1471925.0,20.8502,20.8502,20.5495,20.5951,1471925.0
2022-01-24 10:00:00,22.61,22.71,22.41,22.55,985632.0,20.6042,20.6953,20.4219,20.5495,985632.0
2022-01-24 10:30:00,22.55,22.63,22.36,22.37,1626684.0,20.5495,20.6224,20.3764,20.3855,1626684.0
2022-01-24 11:00:00,22.37,22.45,22.33,22.37,1121496.0,20.3855,20.4584,20.349,20.3855,1121496.0
2022-01-24 11:30:00,22.37,22.39,22.08,22.23,1057947.0,20.3855,20.4037,20.1212,20.2579,1057947.0
2022-01-24 12:00:00,22.23,22.24,21.97,22.1,1531909.0,20.2579,20.267,20.0209,20.1394,1531909.0
2022-01-24 12:30:00,22.1,22.26,22.0,22.19,1096151.0,20.1394,20.2852,20.0483,20.2214,1096151.0
2022-01-24 13:00:00,22.19,22.4,22.13,22.32,1150969.0,20.2214,20.4128,20.1668,20.3399,1150969.0
2022-01-24 13:30:00,22.32,22.44,22.27,22.43,864921.0,20.3399,20.4493,20.2943,20.4401,864921.0
2022-01-24 14:00:00,22.43,22.52,22.3,22.32,803234.0,20.4401,20.5222,20.3217,20.3399,803234.0
2022-01-24 14:30:00,22.33,22.54,22.25,22.53,605063.0,20.349,20.5404,20.2761,20.5313,605063.0
2022-01-24 15:00:00,22.53,22.65,22.49,22.63,648290.0,20.5313,20.6406,20.4948,20.6224,648290.0
2022-01-24 15:30:00,22.63,22.97,22.61,22.93,3364133.0,20.6224,20.9322,20.6042,20.8958,3364133.0
2022-01-25 09:30:00,22.66,22.79,22.44,22.48,1764389.0,20.6497,20.7682,20.4493,20.4857,1764389.0
2022-01-25 10:00:00,22.48,22.74,22.41,22.73,883540.0,20.4857,20.7226,20.4219,20.7135,883540.0
2022-01-25 10:30:00,22.73,22.77,22.59,22.6,502073.0,20.7135,20.75,20.5859,20.5951,502073.0
2022-01-25 11:00:00,22.61,22.67,22.5,22.57,787116.0,20.6042,20.6588,20.5039,20.5677,787116.0
2022-01-25 11:30:00,22.57,22.58,22.45,22.46,619154.0,20.5677,20.5768,20.4584,20.4675,619154.0
2022-01-25 12:00:00,22.46,22.56,22.45,22.53,342475.0,20.4675,20.5586,20.4584,20.5313,342475.0
2022-01-25 12:30:00,22.53,22.54,22.43,22.5,385618.0,20.5313,20.5404,20.4401,20.5039,385618.0
2022-01-25 13:00:00,22.51,22.58,22.43,22.56,436214.0,20.513,20.5768,20.4401,20.5586,436214.0
2022-01-25 13:30:00,22.55,22.7,22.53,22.7,340538.0,20.5495,20.6862,20.5313,20.6862,340538.0
2022-01-25 14:00:00,22.69,22.75,22.64,22.72,378007.0,20.6771,20.7318,20.6315,20.7044,378007.0
2022-01-25 14:30:00,22.73,22.85,22.68,22.84,385556.0,20.7135,20.8229,20.668,20.8138,385556.0
2022-01-25 15:00:00,22.84,22.84,22.57,22.59,437292.0,20.8138,20.8138,20.5677,20.5859,437292.0
2022-01-25 15:30:00,22.59,22.64,22.45,22.48,1473174.0,20.5859,20.6315,20.4584,20.4857,1473174.0
2022-01-26 09:30:00,22.72,22.77,22.55,22.63,753718.0,20.7044,20.75,20.5495,20.6224,753718.0
2022-01-26 10:00:00,22.64,22.7,22.47,22.51,522826.0,20.6315,20.6862,20.4766,20.513,522826.0
2022-01-26 10:30:00,22.51,22.55,22.44,22.51,590811.0,20.513,20.5495,20.4493,20.513,590811.0
2022-01-26 11:00:00,22.51,22.61,22.47,22.6,361023.0,20.513,20.6042,20.4766,20.5951,361023.0
2022-01-26 11:30:00,22.6,22.69,22.59,22.68,466082.0,20.5951,20.6771,20.5859,20.668,466082.0
2022-01-26 12:00:00,22.68,22.76,22.67,22.73,367954.0,20.668,20.7409,20.6588,20.7135,367954.0
2022-01-26 12:30:00,22.73,22.79,22.7,22.79,263868.0,20.7135,20.7682,20.6862,20.7682,263868.0
2022-01-26 13:00:00,22.79,22.8,22.71,22.78,322843.0,20.7682,20.7773,20.6953,20.7591,322843.0
2022-01-26 13:30:00,22.78,22.79,22.71,22.74,265612.0,20.7591,20.7682,20.6953,20.7226,265612.0
2022-01-26 14:00:00,22.75,22.84,22.61,22.75,628390.0,20.7318,20.8138,20.6042,20.7318,628390.0
2022-01-26 14:30:00,22.74,22.76,22.4,22.48,920575.0,20.7226,20.7409,20.4128,20.4857,920575.0
2022-01-26 15:00:00,22.48,22.49,22.17,22.39,1386770.0,20.4857,20.4948,20.2032,20.4037,1386770.0
2022-01-26 15:30:00,22.38,22.41,22.26,22.39,2428139.0,20.3946,20.4219,20.2852,20.4037,2428139.0
2022-01-27 09:30:00,22.26,22.37,22.16,22.37,2573615.0,20.2852,20.3855,20.1941,20.3855,2573615.0
2022-01-27 10:00:00,22.37,22.38,22.14,22.14,2089881.0,20.3855,20.3946,20.1759,20.1759,2089881.0
2022-01-27 10:30:00,22.14,22.2,22.06,22.18,1058289.0,20.1759,20.2305,20.103,20.2123,1058289.0
2022-01-27 11:00:00,22.19,22.21,22.12,22.15,604014.0,20.2214,20.2397,20.1576,20.185,604014.0
2022-01-27 11:30:00,22.15,22.25,22.15,22.2,612302.0,20.185,20.2761,20.185,20.2305,612302.0
2022-01-27 12:00:00,22.2,22.2,22.01,22.03,541844.0,20.2305,20.2305,20.0574,20.0756,541844.0
2022-01-27 12:30:00,22.03,22.04,21.87,21.96,721002.0,20.0756,20.0847,19.9298,20.0118,721002.0
2022-01-27 13:00:00,21.96,21.97,21.75,21.76,519000.0,20.0118,20.0209,19.8205,19.8296,519000.0
2022-01-27 13:30:00,21.76,21.84,21.73,21.82,648592.0,19.8296,19.9025,19.8022,19.8843,648592.0
2022-01-27 14:00:00,21.82,21.93,21.75,21.77,561537.0,19.8843,19.9845,19.8205,19.8387,561537.0
2022-01-27 14:30:00,21.76,21.85,21.72,21.8,513696.0,19.8296,19.9116,19.7931,19.866,513696.0
2022-01-27 15:00:00,21.8,21.87,21.74,21.82,688425.0,19.866,19.9298,19.8114,19.8843,688425.0
2022-01-27 15:30:00,21.82,21.9,21.78,21.82,2451991.0,19.8843,19.9572,19.8478,19.8843,2451991.0
2022-01-28 09:30:00,22.15,22.46,22.1,22.12,2432145.0,20.185,20.4675,20.1394,20.1576,2432145.0
2022-01-28 10:00:00,22.13,22.25,22.06,22.11,1250598.0,20.1668,20.2761,20.103,20.1485,1250598.0
2022-01-28 10:30:00,22.11,22.22,22.05,22.21,1028763.0,20.1485,20.2488,20.0939,20.2397,1028763.0
2022-01-28 11:00:00,22.22,22.43,22.15,22.39,871468.0,20.2488,20.4401,20.185,20.4037,871468.0
2022-01-28 11:30:00,22.39,22.5,22.37,22.5,570737.0,20.4037,20.5039,20.3855,20.5039,570737.0
2022-01-28 12:00:00,22.49,22.57,22.45,22.46,771686.0,20.4948,20.5677,20.4584,20.4675,771686.0
2022-01-28 12:30:00,22.46,22.49,22.4,22.41,417505.0,20.4675,20.4948,20.4128,20.4219,417505.0
2022-01-28 13:00:00,22.41,22.52,22.4,22.49,524540.0,20.4219,20.5222,20.4128,20.4948,524540.0
2022-01-28 13:30:00,22.49,22.53,22.45,22.49,507512.0,20.4948,20.5313,20.4584,20.4948,507512.0
2022-01-28 14:00:00,22.49,22.52,22.34,22.34,675741.0,20.4948,20.5222,20.3581,20.3581,675741.0
2022-01-28 14:30:00,22.34,22.5,22.31,22.48,548164.0,20.3581,20.5039,20.3308,20.4857,548164.0
2022-01-28 15:00:00,22.49,22.58,22.47,22.56,535609.0,20.4948,20.5768,20.4766,20.5586,535609.0
2022-01-28 15:30:00,22.56,22.7,22.49,22.67,3087544.0,20.5586,20.6862,20.4948,20.6588,3087544.0
2022-01-31 09:30:00,23.07,23.3,23.02,23.29,691176.0,21.0234,21.233,20.9778,21.2238,691176.0
2022-01-31 10:00:00,23.3,23.43,23.28,23.32,370698.0,21.233,21.3514,21.2147,21.2512,370698.0
2022-01-31 10:30:00,23.32,23.38,23.27,23.33,447571.0,21.2512,21.3059,21.2056,21.2603,447571.0
2022-01-31 11:00:00,23.33,23.39,23.29,23.33,277369.0,21.2603,21.315,21.2238,21.2603,277369.0
2022-01-31 11:30:00,23.33,23.49,23.32,23.47,267778.0,21.2603,21.4061,21.2512,21.3879,267778.0
2022-01-31 12:00:00,23.48,23.51,23.41,23.45,227821.0,21.397,21.4243,21.3332,21.3697,227821.0
2022-01-31 12:30:00,23.45,23.46,23.4,23.43,151174.0,21.3697,21.3788,21.3241,21.3514,151174.0
2022-01-31 13:00:00,23.42,23.43,23.35,23.39,587301.0,21.3423,21.3514,21.2785,21.315,587301.0
2022-01-31 13:30:00,23.39,23.44,23.38,23.42,201437.0,21.315,21.3605,21.3059,21.3423,201437.0
2022-01-31 14:00:00,23.42,23.5,23.41,23.5,155142.0,21.3423,21.4152,21.3332,21.4152,155142.0
2022-01-31 14:30:00,23.49,23.51,23.46,23.48,146739.0,21.4061,21.4243,21.3788,21.397,146739.0
2022-01-31 15:00:00,23.49,23.5,23.36,23.46,512232.0,21.4061,21.4152,21.2876,21.3788,512232.0
2022-01-31 15:30:00,23.45,23.61,23.43,23.57,1045508.0,21.3697,21.5155,21.3514,21.479,1045508.0
2022-02-01 09:30:00,23.51,23.63,23.42,23.55,532019.0,21.4243,21.5337,21.3423,21.4608,532019.0
2022-02-01 10:00:00,23.55,23.56,23.36,23.37,543893.0,21.4608,21.4699,21.2876,21.2967,543893.0
2022-02-01 10:30:00,23.37,23.44,23.23,23.43,709762.0,21.2967,21.3605,21.1692,21.3514,709762.0
2022-02-01 11:00:00,23.43,23.43,23.3,23.36,604368.0,21.3514,21.3514,21.233,21.2876,604368.0
2022-02-01 11:30:00,23.35,23.39,23.31,23.37,562114.0,21.2785,21.315,21.2421,21.2967,562114.0
2022-02-01 12:00:00,23.37,23.4,23.33,23.36,381868.0,21.2967,21.3241,21.2603,21.2876,381868.0
2022-02-01 12:30:00,23.36,23.37,23.31,23.37,193141.0,21.2876,21.2967,21.2421,21.2967,193141.0
2022-02-01 13:00:00,23.36,23.37,23.31,23.34,242317.0,21.2876,21.2967,21.2421,21.2694,242317.0
2022-02-01 13:30:00,23.34,23.38,23.29,23.37,349898.0,21.2694,21.3059,21.2238,21.2967,349898.0
2022-02-01 14:00:00,23.37,23.39,23.34,23.38,373181.0,21.2967,21.315,21.2694,21.3059,373181.0
2022-02-01 14:30:00,23.38,23.4,23.35,23.39,297194.0,21.3059,21.3241,21.2785,21.315,297194.0
2022-02-01 15:00:00,23.39,23.44,23.39,23.44,395579.0,21.315,21.3605,21.315,21.3605,395579.0
2022-02-01 15:30:00,23.44,23.56,23.41,23.52,1871443.0,21.3605,21.4699,21.3332,21.4334,1871443.0
2022-02-02 09:30:00,23.73,23.8,23.6,23.73,645151.0,21.6248,21.6886,21.5063,21.6248,645151.0
2022-02-02 10:00:00,23.75,23.8,23.71,23.74,250186.0,21.643,21.6886,21.6066,21.6339,250186.0
2022-02-02 10:30:00,23.73,23.82,23.71,23.79,235610.0,21.6248,21.7068,21.6066,21.6795,235610.0
2022-02-02 11:00:00,23.8,23.8,23.68,23.76,241941.0,21.6886,21.6886,21.5792,21.6522,241941.0
2022-02-02 11:30:00,23.75,23.79,23.7,23.79,278047.0,21.643,21.6795,21.5975,21.6795,278047.0
2022-02-02 12:00:00,23.79,23.85,23.74,23.75,193180.0,21.6795,21.7342,21.6339,21.643,193180.0
2022-02-02 12:30:00,23.74,23.83,23.74,23.83,106714.0,21.6339,21.7159,21.6339,21.7159,106714.0
2022-02-02 13:00:00,23.84,23.84,23.74,23.76,121850.0,21.7251,21.7251,21.6339,21.6522,121850.0
2022-02-02 13:30:00,23.76,23.79,23.73,23.75,151616.0,21.6522,21.6795,21.6248,21.643,151616.0
2022-02-02 14:00:00,23.75,23.78,23.73,23.77,179837.0,21.643,21.6704,21.6248,21.6613,179837.0
2022-02-02 14:30:00,23.76,23.84,23.76,23.8,236793.0,21.6522,21.7251,21.6522,21.6886,236793.0
2022-02-02 15:00:00,23.8,23.82,23.75,23.79,460809.0,21.6886,21.7068,21.643,21.6795,460809.0
2022-02-02 15:30:00,23.79,23.84,23.77,23.77,2219293.0,21.6795,21.7251,21.6613,21.6613,2219293.0
2022-02-03 09:30:00,23.08,23.2,23.0,23.13,701351.0,21.0325,21.1418,20.9596,21.078,701351.0
2022-02-03 10:00:00,23.14,23.23,23.11,23.21,564982.0,21.0872,21.1692,21.0598,21.1509,564982.0
2022-02-03 10:30:00,23.21,23.24,23.13,23.17,406385.0,21.1509,21.1783,21.078,21.1145,406385.0
2022-02-03 11:00:00,23.17,23.26,23.14,23.17,253334.0,21.1145,21.1965,21.0872,21.1145,253334.0
2022-02-03 11:30:00,23.16,23.18,23.1,23.1,162283.0,21.1054,21.1236,21.0507,21.0507,162283.0
2022-02-03 12:00:00,23.1,23.13,23.05,23.12,257764.0,21.0507,21.078,21.0051,21.0689,257764.0
2022-02-03 12:30:00,23.12,23.13,23.07,23.11,291030.0,21.0689,21.078,21.0234,21.0598,291030.0
2022-02-03 13:00:00,23.1,23.12,23.07,23.09,206886.0,21.0507,21.0689,21.0234,21.0416,206886.0
2022-02-03 13:30:00,23.1,23.12,23.07,23.09,229321.0,21.0507,21.0689,21.0234,21.0416,229321.0
2022-02-03 14:00:00,23.09,23.14,23.08,23.14,239639.0,21.0416,21.0872,21.0325,21.0872,239639.0
2022-02-03 14:30:00,23.14,23.14,23.02,23.05,1241561.0,21.0872,21.0872,20.9778,21.0051,1241561.0
2022-02-03 15:00:00,23.05,23.05,22.76,22.83,3241093.0,21.0051,21.0051,20.7409,20.8047,3241093.0
2022-02-03 15:30:00,22.82,22.85,22.73,22.77,3632115.0,20.7955,20.8229,20.7135,20.75,3632115.0
2022-02-04 09:30:00,22.97,23.21,22.86,22.93,2052516.0,20.9322,21.1509,20.832,20.8958,2052516.0
2022-02-04 10:00:00,22.93,23.04,22.88,22.89,1424834.0,20.8958,20.996,20.8502,20.8593,1424834.0
2022-02-04 10:30:00,22.89,22.93,22.72,22.73,1514989.0,20.8593,20.8958,20.7044,20.7135,1514989.0
2022-02-04 11:00:00,22.73,22.75,22.66,22.71,1365905.0,20.7135,20.7318,20.6497,20.6953,1365905.0
2022-02-04 11:30:00,22.7,22.78,22.69,22.73,1616373.0,20.6862,20.7591,20.6771,20.7135,1616373.0
2022-02-04 12:00:00,22.74,22.77,22.69,22.75,605886.0,20.7226,20.75,20.6771,20.7318,605886.0
2022-02-04 12:30:00,22.75,22.81,22.71,22.8,797707.0,20.7318,20.7864,20.6953,20.7773,797707.0
2022-02-04 13:00:00,22.81,22.92,22.81,22.86,844420.0,20.7864,20.8867,20.7864,20.832,844420.0
2022-02-04 13:30:00,22.86,22.87,22.82,22.85,1110979.0,20.832,20.8411,20.7955,20.8229,1110979.0
2022-02-04 14:00:00,22.85,22.85,22.77,22.8,922134.0,20.8229,20.8229,20.75,20.7773,922134.0
2022-02-04 14:30:00,22.8,22.93,22.8,22.92,961318.0,20.7773,20.8958,20.7773,20.8867,961318.0
2022-02-04 15:00:00,22.93,23.03,22.86,22.98,1232031.0,20.8958,20.9869,20.832,20.9413,1232031.0
2022-02-04 15:30:00,22.98,23.02,22.88,22.89,2825853.0,20.9413,20.9778,20.8502,20.8593,2825853.0
2022-02-07 09:30:00,22.68,22.91,22.58,22.86,614726.0,20.668,20.8776,20.5768,20.832,614726.0
2022-02-07 10:00:00,22.87,22.89,22.74,22.8,259663.0,20.8411,20.8593,20.7226,20.7773,259663.0
2022-02-07 10:30:00,22.8,22.86,22.75,22.84,378161.0,20.7773,20.832,20.7318,20.8138,378161.0
2022-02-07 11:00:00,22.84,22.86,22.74,22.77,655035.0,20.8138,20.832,20.7226,20.75,655035.0
2022-02-07 11:30:00,22.77,22.8,22.66,22.7,368505.0,20.75,20.7773,20.6497,20.6862,368505.0
2022-02-07 12:00:00,22.7,22.72,22.63,22.63,422967.0,20.6862,20.7044,20.6224,20.6224,422967.0
2022-02-07 12:30:00,22.63,22.63,22.49,22.5,1948128.0,20.6224,20.6224,20.4948,20.5039,1948128.0
2022-02-07 13:00:00,22.5,22.66,22.49,22.66,1559263.0,20.5039,20.6497,20.4948,20.6497,1559263.0
2022-02-07 13:30:00,22.66,22.68,22.58,22.61,685714.0,20.6497,20.668,20.5768,20.6042,685714.0
2022-02-07 14:00:00,22.6,22.61,22.54,22.55,899965.0,20.5951,20.6042,20.5404,20.5495,899965.0
2022-02-07 14:30:00,22.55,22.56,22.49,22.5,1115408.0,20.5495,20.5586,20.4948,20.5039,1115408.0
2022-02-07 15:00:00,22.49,22.55,22.44,22.53,2330479.0,20.4948,20.5495,20.4493,20.5313,2330479.0
2022-02-07 15:30:00,22.53,22.55,22.41,22.48,3600472.0,20.5313,20.5495,20.4219,20.4857,3600472.0
2022-02-08 09:30:00,22.46,22.65,22.38,22.45,2183127.0,20.4675,20.6406,20.3946,20.4584,2183127.0
2022-02-08 10:00:00,22.45,22.48,22.37,22.41,2374997.0,20.4584,20.4857,20.3855,20.4219,2374997.0
2022-02-08 10:30:00,22.41,22.71,22.41,22.63,1768194.0,20.4219,20.6953,20.4219,20.6224,1768194.0
2022-02-08 11:00:00,22.63,22.77,22.63,22.71,902188.0,20.6224,20.75,20.6224,20.6953,902188.0
2022-02-08 11:30:00,22.71,22.87,22.7,22.82,2377785.0,20.6953,20.8411,20.6862,20.7955,2377785.0
2022-02-08 12:00:00,22.82,22.85,22.7,22.78,905457.0,20.7955,20.8229,20.6862,20.7591,905457.0
2022-02-08 12:30:00,22.78,22.84,22.77,22.8,676075.0,20.7591,20.8138,20.75,20.7773,676075.0
2022-02-08 13:00:00,22.8,22.81,22.72,22.75,436560.0,20.7773,20.7864,20.7044,20.7318,436560.0
2022-02-08 13:30:00,22.75,22.81,22.73,22.8,822973.0,20.7318,20.7864,20.7135,20.7773,822973.0
2022-02-08 14:00:00,22.8,22.85,22.76,22.78,477759.0,20.7773,20.8229,20.7409,20.7591,477759.0
2022-02-08 14:30:00,22.78,22.86,22.76,22.85,494378.0,20.7591,20.832,20.7409,20.8229,494378.0
2022-02-08 15:00:00,22.85,22.92,22.8,22.89,510382.0,20.8229,20.8867,20.7773,20.8593,510382.0
2022-02-08 15:30:00,22.89,22.97,22.87,22.89,1770771.0,20.8593,20.9322,20.8411,20.8593,1770771.0
2022-02-09 09:30:00,23.17,23.26,23.1,23.22,1131267.0,21.1145,21.1965,21.0507,21.1601,1131267.0
2022-02-09 10:00:00,23.21,23.34,23.19,23.24,354454.0,21.1509,21.2694,21.1327,21.1783,354454.0
2022-02-09 10:30:00,23.25,23.3,23.23,23.29,339661.0,21.1874,21.233,21.1692,21.2238,339661.0
2022-02-09 11:00:00,23.29,23.34,23.28,23.31,285142.0,21.2238,21.2694,21.2147,21.2421,285142.0
2022-02-09 11:30:00,23.31,23.34,23.25,23.28,344609.0,21.2421,21.2694,21.1874,21.2147,344609.0
2022-02-09 12:00:00,23.28,23.31,23.25,23.3,273459.0,21.2147,21.2421,21.1874,21.233,273459.0
2022-02-09 12:30:00,23.3,23.37,23.27,23.36,388354.0,21.233,21.2967,21.2056,21.2876,388354.0
2022-02-09 13:00:00,23.35,23.4,23.33,23.39,393915.0,21.2785,21.3241,21.2603,21.315,393915.0
2022-02-09 13:30:00,23.39,23.44,23.36,23.44,386663.0,21.315,21.3605,21.2876,21.3605,386663.0
2022-02-09 14:00:00,23.44,23.46,23.43,23.44,207638.0,21.3605,21.3788,21.3514,21.3605,207638.0
2022-02-09 14:30:00,23.44,23.45,23.41,23.42,223309.0,21.3605,21.3697,21.3332,21.3423,223309.0
2022-02-09 15:00:00,23.41,23.43,23.37,23.43,281224.0,21.3332,21.3514,21.2967,21.3514,281224.0
2022-02-09 15:30:00,23.43,23.46,23.38,23.42,1531914.0,21.3514,21.3788,21.3059,21.3423,1531914.0
2022-02-10 09:30:00,23.05,23.17,22.96,23.12,1140369.0,21.0051,21.1145,20.9231,21.0689,1140369.0
2022-02-10 10:00:00,23.12,23.22,23.1,23.2,381071.0,21.0689,21.1601,21.0507,21.1418,381071.0
2022-02-10 10:30:00,23.21,23.27,23.11,23.13,314565.0,21.1509,21.2056,21.0598,21.078,314565.0
2022-02-10 11:00:00,23.14,23.18,23.1,23.14,260645.0,21.0872,21.1236,21.0507,21.0872,260645.0
2022-02-10 11:30:00,23.14,23.24,23.09,23.21,326835.0,21.0872,21.1783,21.0416,21.1509,326835.0
2022-02-10 12:00:00,23.21,23.23,23.17,23.21,167607.0,21.1509,21.1692,21.1145,21.1509,167607.0
2022-02-10 12:30:00,23.21,23.25,23.06,23.12,342466.0,21.1509,21.1874,21.0143,21.0689,342466.0
2022-02-10 13:00:00,23.12,23.16,23.03,23.04,296924.0,21.0689,21.1054,20.9869,20.996,296924.0
2022-02-10 13:30:00,23.04,23.06,22.97,23.06,413852.0,20.996,21.0143,20.9322,21.0143,413852.0
2022-02-10 14:00:00,23.06,23.07,22.93,23.01,309807.0,21.0143,21.0234,20.8958,20.9687,309807.0
2022-02-10 14:30:00,23.01,23.05,22.93,22.94,321243.0,20.9687,21.0051,20.8958,20.9049,321243.0
2022-02-10 15:00:00,22.95,23.04,22.91,23.0,429846.0,20.914,20.996,20.8776,20.9596,429846.0
2022-02-10 15:30:00,23.0,23.03,22.87,22.95,2221600.0,20.9596,20.9869,20.8411,20.914,2221600.0
2022-02-11 09:30:00,22.72,22.77,22.54,22.62,507242.0,20.7044,20.75,20.5404,20.6133,507242.0
2022-02-11 10:00:00,22.63,22.77,22.61,22.64,305867.0,20.6224,20.75,20.6042,20.6315,305867.0
2022-02-11 10:30:00,22.64,22.7,22.6,22.61,247346.0,20.6315,20.6862,20.5951,20.6042,247346.0
2022-02-11 11:00:00,22.62,22.68,22.55,22.58,313465.0,20.6133,20.668,20.5495,20.5768,313465.0
2022-02-11 11:30:00,22.58,22.59,22.49,22.55,190094.0,20.5768,20.5859,20.4948,20.5495,190094.0
2022-02-11 12:00:00,22.55,22.57,22.51,22.55,124968.0,20.5495,20.5677,20.513,20.5495,124968.0
2022-02-11 12:30:00,22.55,22.57,22.49,22.5,180420.0,20.5495,20.5677,20.4948,20.5039,180420.0
2022-02-11 13:00:00,22.5,22.54,22.48,22.48,203604.0,20.5039,20.5404,20.4857,20.4857,203604.0
2022-02-11 13:30:00,22.48,22.48,22.29,22.3,951200.0,20.4857,20.4857,20.3126,20.3217,951200.0
2022-02-11 14:00:00,22.29,22.37,22.23,22.23,406951.0,20.3126,20.3855,20.2579,20.2579,406951.0
2022-02-11 14:30:00,22.23,22.33,22.21,22.33,999927.0,20.2579,20.349,20.2397,20.349,999927.0
2022-02-11 15:00:00,22.34,22.45,22.3,22.33,1075410.0,20.3581,20.4584,20.3217,20.349,1075410.0
2022-02-11 15:30:00,22.32,22.34,22.21,22.28,1711652.0,20.3399,20.3581,20.2397,20.3034,1711652.0
2022-02-14 09:30:00,22.0,22.15,21.89,22.07,1270770.0,20.0483,20.185,19.948,20.1121,1270770.0
2022-02-14 10:00:00,22.07,22.15,21.94,22.09,422671.0,20.1121,20.185,19.9936,20.1303,422671.0
2022-02-14 10:30:00,22.09,22.13,21.96,22.1,270427.0,20.1303,20.1668,20.0118,20.1394,270427.0
2022-02-14 11:00:00,22.1,22.2,22.06,22.18,289630.0,20.1394,20.2305,20.103,20.2123,289630.0
2022-02-14 11:30:00,22.18,22.23,22.16,22.19,284004.0,20.2123,20.2579,20.1941,20.2214,284004.0
2022-02-14 12:00:00,22.19,22.21,22.15,22.2,169089.0,20.2214,20.2397,20.185,20.2305,169089.0
2022-02-14 12:30:00,22.2,22.26,22.18,22.2,321397.0,20.2305,20.2852,20.2123,20.2305,321397.0
2022-02-14 13:00:00,22.2,22.23,22.14,22.16,141130.0,20.2305,20.2579,20.1759,20.1941,141130.0
2022-02-14 13:30:00,22.15,22.15,21.97,21.97,261021.0,20.185,20.185,20.0209,20.0209,261021.0
2022-02-14 14:00:00,21.98,22.08,21.91,22.04,474144.0,20.0301,20.1212,19.9663,20.0847,474144.0
2022-02-14 14:30:00,22.04,22.11,22.0,22.07,257835.0,20.0847,20.1485,20.0483,20.1121,257835.0
2022-02-14 15:00:00,22.08,22.13,22.0,22.11,413895.0,20.1212,20.1668,20.0483,20.1485,413895.0
2022-02-14 15:30:00,22.11,22.23,22.1,22.19,1309815.0,20.1485,20.2579,20.1394,20.2214,1309815.0
2022-02-15 09:30:00,22.78,22.95,22.65,22.75,1939165.0,20.7591,20.914,20.6406,20.7318,1939165.0
2022-02-15 10:00:00,22.75,22.8,22.71,22.8,683818.0,20.7318,20.7773,20.6953,20.7773,683818.0
2022-02-15 10:30:00,22.8,22.83,22.75,22.78,640936.0,20.7773,20.8047,20.7318,20.7591,640936.0
2022-02-15 11:00:00,22.78,22.81,22.72,22.73,639024.0,20.7591,20.7864,20.7044,20.7135,639024.0
2022-02-15 11:30:00,22.74,22.8,22.73,22.8,565379.0,20.7226,20.7773,20.7135,20.7773,565379.0
2022-02-15 12:00:00,22.8,22.82,22.71,22.71,254183.0,20.7773,20.7955,20.6953,20.6953,254183.0
2022-02-15 12:30:00,22.71,22.73,22.67,22.71,226387.0,20.6953,20.7135,20.6588,20.6953,226387.0
2022-02-15 13:00:00,22.71,22.78,22.7,22.77,159649.0,20.6953,20.7591,20.6862,20.75,159649.0
2022-02-15 13:30:00,22.77,22.79,22.74,22.76,180478.0,20.75,20.7682,20.7226,20.7409,180478.0
2022-02-15 14:00:00,22.76,22.79,22.72,22.78,182795.0,20.7409,20.7682,20.7044,20.7591,182795.0
2022-02-15 14:30:00,22.78,22.8,22.75,22.79,157951.0,20.7591,20.7773,20.7318,20.7682,157951.0
2022-02-15 15:00:00,22.79,22.82,22.77,22.8,329549.0,20.7682,20.7955,20.75,20.7773,329549.0
2022-02-15 15:30:00,22.8,22.9,22.73,22.89,1699399.0,20.7773,20.8684,20.7135,20.8593,1699399.0
2022-02-16 09:30:00,22.52,22.64,22.49,22.61,1058404.0,20.5222,20.6315,20.4948,20.6042,1058404.0
2022-02-16 10:00:00,22.6,22.64,22.53,22.58,329209.0,20.5951,20.6315,20.5313,20.5768,329209.0
2022-02-16 10:30:00,22.58,22.62,22.55,22.6,365344.0,20.5768,20.6133,20.5495,20.5951,365344.0
2022-02-16 11:00:00,22.61,22.68,22.6,22.64,355484.0,20.6042,20.668,20.5951,20.6315,355484.0
2022-02-16 11:30:00,22.64,22.66,22.62,22.64,233569.0,20.6315,20.6497,20.6133,20.6315,233569.0
2022-02-16 12:00:00,22.64,22.67,22.59,22.61,157299.0,20.6315,20.6588,20.5859,20.6042,157299.0
2022-02-16 12:30:00,22.61,22.65,22.56,22.63,196191.0,20.6042,20.6406,20.5586,20.6224,196191.0
2022-02-16 13:00:00,22.63,22.68,22.6,22.68,190089.0,20.6224,20.668,20.5951,20.668,190089.0
2022-02-16 13:30:00,22.68,22.68,22.61,22.64,200781.0,20.668,20.668,20.6042,20.6315,200781.0
2022-02-16 14:00:00,22.64,22.8,22.59,22.78,328823.0,20.6315,20.7773,20.5859,20.7591,328823.0
2022-02-16 14:30:00,22.78,22.85,22.7,22.77,259427.0,20.7591,20.8229,20.6862,20.75,259427.0
2022-02-16 15:00:00,22.77,22.85,22.76,22.83,434034.0,20.75,20.8229,20.7409,20.8047,434034.0
2022-02-16 15:30:00,22.83,22.85,22.77,22.84,1386965.0,20.8047,20.8229,20.75,20.8138,1386965.0
2022-02-17 09:30:00,22.65,22.75,22.56,22.58,640059.0,20.6406,20.7318,20.5586,20.5768,640059.0
2022-02-17 10:00:00,22.58,22.63,22.53,22.54,436026.0,20.5768,20.6224,20.5313,20.5404,436026.0
2022-02-17 10:30:00,22.54,22.6,22.52,22.59,478311.0,20.5404,20.5951,20.5222,20.5859,478311.0
2022-02-17 11:00:00,22.58,22.68,22.55,22.65,303761.0,20.5768,20.668,20.5495,20.6406,303761.0
2022-02-17 11:30:00,22.65,22.71,22.63,22.66,229284.0,20.6406,20.6953,20.6224,20.6497,229284.0
2022-02-17 12:00:00,22.66,22.68,22.57,22.59,222518.0,20.6497,20.668,20.5677,20.5859,222518.0
2022-02-17 12:30:00,22.59,22.62,22.59,22.6,210069.0,20.5859,20.6133,20.5859,20.5951,210069.0
2022-02-17 13:00:00,22.6,22.61,22.55,22.57,333394.0,20.5951,20.6042,20.5495,20.5677,333394.0
2022-02-17 13:30:00,22.56,22.58,22.52,22.57,225223.0,20.5586,20.5768,20.5222,20.5677,225223.0
2022-02-17 14:00:00,22.57,22.61,22.52,22.53,668235.0,20.5677,20.6042,20.5222,20.5313,668235.0
2022-02-17 14:30:00,22.53,22.54,22.48,22.5,477238.0,20.5313,20.5404,20.4857,20.5039,477238.0
2022-02-17 15:00:00,22.5,22.51,22.45,22.48,675345.0,20.5039,20.513,20.4584,20.4857,675345.0
2022-02-17 15:30:00,22.47,22.49,22.37,22.43,2307371.0,20.4766,20.4948,20.3855,20.4401,2307371.0
2022-02-18 09:30:00,22.53,22.75,22.46,22.64,1166846.0,20.5313,20.7318,20.4675,20.6315,1166846.0
2022-02-18 10:00:00,22.64,22.65,22.51,22.52,470775.0,20.6315,20.6406,20.513,20.5222,470775.0
2022-02-18 10:30:00,22.52,22.52,22.43,22.45,394344.0,20.5222,20.5222,20.4401,20.4584,394344.0
2022-02-18 11:00:00,22.45,22.46,22.36,22.39,443685.0,20.4584,20.4675,20.3764,20.4037,443685.0
2022-02-18 11:30:00,22.39,22.44,22.35,22.38,303934.0,20.4037,20.4493,20.3672,20.3946,303934.0
2022-02-18 12:00:00,22.38,22.47,22.35,22.41,210840.0,20.3946,20.4766,20.3672,20.4219,210840.0
2022-02-18 12:30:00,22.4,22.43,22.33,22.33,293917.0,20.4128,20.4401,20.349,20.349,293917.0
2022-02-18 13:00:00,22.34,22.37,22.31,22.33,237475.0,20.3581,20.3855,20.3308,20.349,237475.0
2022-02-18 13:30:00,22.33,22.4,22.32,22.37,220428.0,20.349,20.4128,20.3399,20.3855,220428.0
2022-02-18 14:00:00,22.37,22.52,22.35,22.49,313004.0,20.3855,20.5222,20.3672,20.4948,313004.0
2022-02-18 14:30:00,22.5,22.54,22.44,22.52,373157.0,20.5039,20.5404,20.4493,20.5222,373157.0
2022-02-18 15:00:00,22.52,22.62,22.48,22.49,633094.0,20.5222,20.6133,20.4857,20.4948,633094.0
2022-02-18 15:30:00,22.49,22.56,22.43,22.51,1779252.0,20.4948,20.5586,20.4401,20.513,1779252.0
2022-02-22 09:30:00,22.65,23.32,22.61,23.23,2073820.0,20.6406,21.2512,20.6042,21.1692,2073820.0
2022-02-22 10:00:00,23.23,23.25,23.15,23.22,810337.0,21.1692,21.1874,21.0963,21.1601,810337.0
2022-02-22 10:30:00,23.21,23.22,23.02,23.09,791877.0,21.1509,21.1601,20.9778,21.0416,791877.0
2022-02-22 11:00:00,23.08,23.13,23.04,23.07,477490.0,21.0325,21.078,20.996,21.0234,477490.0
2022-02-22 11:30:00,23.06,23.15,23.04,23.09,366916.0,21.0143,21.0963,20.996,21.0416,366916.0
2022-02-22 12:00:00,23.09,23.12,23.05,23.11,382413.0,21.0416,21.0689,21.0051,21.0598,382413.0
2022-02-22 12:30:00,23.11,23.11,22.95,22.96,357084.0,21.0598,21.0598,20.914,20.9231,357084.0
2022-02-22 13:00:00,22.97,23.0,22.9,22.94,309948.0,20.9322,20.9596,20.8684,20.9049,309948.0
2022-02-22 13:30:00,22.94,22.96,22.85,22.9,426343.0,20.9049,20.9231,20.8229,20.8684,426343.0
2022-02-22 14:00:00,22.89,22.99,22.84,22.94,550992.0,20.8593,20.9505,20.8138,20.9049,550992.0
2022-02-22 14:30:00,22.94,23.17,22.91,23.13,637572.0,20.9049,21.1145,20.8776,21.078,637572.0
2022-02-22 15:00:00,23.13,23.21,23.09,23.11,520284.0,21.078,21.1509,21.0416,21.0598,520284.0
2022-02-22 15:30:00,23.11,23.14,22.92,23.05,3537374.0,21.0598,21.0872,20.8867,21.0051,3537374.0
2022-02-23 09:30:00,23.03,23.24,22.92,22.96,766268.0,20.9869,21.1783,20.8867,20.9231,766268.0
2022-02-23 10:00:00,22.96,22.96,22.79,22.84,929878.0,20.9231,20.9231,20.7682,20.8138,929878.0
2022-02-23 10:30:00,22.84,22.95,22.81,22.89,377096.0,20.8138,20.914,20.7864,20.8593,377096.0
2022-02-23 11:00:00,22.89,22.9,22.83,22.89,307818.0,20.8593,20.8684,20.8047,20.8593,307818.0
2022-02-23 11:30:00,22.9,22.98,22.87,22.97,280079.0,20.8684,20.9413,20.8411,20.9322,280079.0
2022-02-23 12:00:00,22.97,23.02,22.94,23.0,153773.0,20.9322,20.9778,20.9049,20.9596,153773.0
2022-02-23 12:30:00,23.0,23.02,22.87,22.89,171252.0,20.9596,20.9778,20.8411,20.8593,171252.0
2022-02-23 13:00:00,22.89,22.9,22.76,22.8,401527.0,20.8593,20.8684,20.7409,20.7773,401527.0
2022-02-23 13:30:00,22.81,22.86,22.76,22.78,296330.0,20.7864,20.832,20.7409,20.7591,296330.0
2022-02-23 14:00:00,22.78,22.81,22.69,22.72,552714.0,20.7591,20.7864,20.6771,20.7044,552714.0
2022-02-23 14:30:00,22.73,22.75,22.66,22.72,558137.0,20.7135,20.7318,20.6497,20.7044,558137.0
2022-02-23 15:00:00,22.72,22.8,22.71,22.8,700311.0,20.7044,20.7773,20.6953,20.7773,700311.0
2022-02-23 15:30:00,22.8,22.82,22.69,22.71,2229512.0,20.7773,20.7955,20.6771,20.6953,2229512.0
2022-02-24 09:30:00,21.41,21.47,21.04,21.47,5287335.0,19.5106,19.5653,19.1735,19.5653,5287335.0
2022-02-24 10:00:00,21.46,21.58,21.39,21.54,1591645.0,19.5562,19.6655,19.4924,19.6291,1591645.0
2022-02-24 10:30:00,21.53,21.71,21.47,21.64,1688736.0,19.62,19.784,19.5653,19.7202,1688736.0
2022-02-24 11:00:00,21.64,21.89,21.61,21.79,707851.0,19.7202,19.948,19.6929,19.8569,707851.0
2022-02-24 11:30:00,21.79,21.84,21.67,21.79,773128.0,19.8569,19.9025,19.7476,19.8569,773128.0
2022-02-24 12:00:00,21.8,21.8,21.66,21.77,907433.0,19.866,19.866,19.7385,19.8387,907433.0
2022-02-24 12:30:00,21.78,21.92,21.75,21.86,678829.0,19.8478,19.9754,19.8205,19.9207,678829.0
2022-02-24 13:00:00,21.86,21.95,21.82,21.84,511600.0,19.9207,20.0027,19.8843,19.9025,511600.0
2022-02-24 13:30:00,21.83,22.06,21.83,22.0,892830.0,19.8934,20.103,19.8934,20.0483,892830.0
2022-02-24 14:00:00,22.0,22.04,21.92,21.98,800464.0,20.0483,20.0847,19.9754,20.0301,800464.0
2022-02-24 14:30:00,21.98,22.12,21.97,22.02,1249180.0,20.0301,20.1576,20.0209,20.0665,1249180.0
2022-02-24 15:00:00,22.02,22.11,21.99,22.02,823787.0,20.0665,20.1485,20.0392,20.0665,823787.0
2022-02-24 15:30:00,22.02,22.25,22.01,22.24,2122698.0,20.0665,20.2761,20.0574,20.267,2122698.0
2022-02-25 09:30:00,22.28,22.61,22.24,22.42,1051184.0,20.3034,20.6042,20.267,20.431,1051184.0
2022-02-25 10:00:00,22.43,22.6,22.34,22.58,518483.0,20.4401,20.5951,20.3581,20.5768,518483.0
2022-02-25 10:30:00,22.58,22.72,22.52,22.68,440577.0,20.5768,20.7044,20.5222,20.668,440577.0
2022-02-25 11:00:00,22.68,22.72,22.61,22.71,534203.0,20.668,20.7044,20.6042,20.6953,534203.0
2022-02-25 11:30:00,22.7,22.8,22.66,22.8,375115.0,20.6862,20.7773,20.6497,20.7773,375115.0
2022-02-25 12:00:00,22.8,22.8,22.73,22.77,218806.0,20.7773,20.7773,20.7135,20.75,218806.0
2022-02-25 12:30:00,22.77,22.8,22.68,22.73,229344.0,20.75,20.7773,20.668,20.7135,229344.0
2022-02-25 13:00:00,22.73,22.77,22.67,22.76,230105.0,20.7135,20.75,20.6588,20.7409,230105.0
2022-02-25 13:30:00,22.76,22.8,22.73,22.77,213977.0,20.7409,20.7773,20.7135,20.75,213977.0
2022-02-25 14:00:00,22.76,22.8,22.69,22.75,225715.0,20.7409,20.7773,20.6771,20.7318,225715.0
2022-02-25 14:30:00,22.75,22.79,22.72,22.76,240876.0,20.7318,20.7682,20.7044,20.7409,240876.0
2022-02-25 15:00:00,22.76,22.84,22.73,22.8,268712.0,20.7409,20.8138,20.7135,20.7773,268712.0
2022-02-25 15:30:00,22.81,22.87,22.74,22.83,1759127.0,20.7864,20.8411,20.7226,20.8047,1759127.0
2022-02-28 09:30:00,22.61,22.77,22.51,22.76,594485.0,20.6042,20.75,20.513,20.7409,594485.0
2022-02-28 10:00:00,22.76,22.78,22.61,22.64,392448.0,20.7409,20.7591,20.6042,20.6315,392448.0
2022-02-28 10:30:00,22.64,22.69,22.6,22.68,513878.0,20.6315,20.6771,20.5951,20.668,513878.0
2022-02-28 11:00:00,22.68,22.75,22.62,22.74,390223.0,20.668,20.7318,20.6133,20.7226,390223.0
2022-02-28 11:30:00,22.73,22.77,22.62,22.66,234599.0,20.7135,20.75,20.6133,20.6497,234599.0
2022-02-28 12:00:00,22.66,22.67,22.47,22.51,376334.0,20.6497,20.6588,20.4766,20.513,376334.0
2022-02-28 12:30:00,22.51,22.52,22.42,22.46,404960.0,20.513,20.5222,20.431,20.4675,404960.0
2022-02-28 13:00:00,22.46,22.53,22.41,22.44,240414.0,20.4675,20.5313,20.4219,20.4493,240414.0
2022-02-28 13:30:00,22.43,22.49,22.4,22.46,322816.0,20.4401,20.4948,20.4128,20.4675,322816.0
2022-02-28 14:00:00,22.46,22.47,22.31,22.34,307910.0,20.4675,20.4766,20.3308,20.3581,307910.0
2022-02-28 14:30:00,22.33,22.4,22.28,22.38,261969.0,20.349,20.4128,20.3034,20.3946,261969.0
2022-02-28 15:00:00,22.37,22.45,22.33,22.41,431653.0,20.3855,20.4584,20.349,20.4219,431653.0
2022-02-28 15:30:00,22.41,22.49,22.33,22.46,1325269.0,20.4219,20.4948,20.349,20.4675,1325269.0
2022-03-01 09:30:00,22.39,22.5,22.31,22.4,626150.0,20.4037,20.5039,20.3308,20.4128,626150.0
2022-03-01 10:00:00,22.39,22.44,22.3,22.36,271400.0,20.4037,20.4493,20.3217,20.3764,271400.0
2022-03-01 10:30:00,22.37,22.37,22.24,22.27,254529.0,20.3855,20.3855,20.267,20.2943,254529.0
2022-03-01 11:00:00,22.26,22.33,22.24,22.27,368941.0,20.2852,20.349,20.267,20.2943,368941.0
2022-03-01 11:30:00,22.26,22.26,22.06,22.09,294000.0,20.2852,20.2852,20.103,20.1303,294000.0
2022-03-01 12:00:00,22.08,22.14,22.03,22.13,319976.0,20.1212,20.1759,20.0756,20.1668,319976.0
2022-03-01 12:30:00,22.13,22.2,22.11,22.16,318847.0,20.1668,20.2305,20.1485,20.1941,318847.0
2022-03-01 13:00:00,22.15,22.19,22.1,22.12,489827.0,20.185,20.2214,20.1394,20.1576,489827.0
2022-03-01 13:30:00,22.13,22.2,22.12,22.18,422286.0,20.1668,20.2305,20.1576,20.2123,422286.0
2022-03-01 14:00:00,22.19,22.22,22.11,22.21,305910.0,20.2214,20.2488,20.1485,20.2397,305910.0
2022-03-01 14:30:00,22.21,22.28,22.17,22.19,330890.0,20.2397,20.3034,20.2032,20.2214,330890.0
2022-03-01 15:00:00,22.18,22.3,22.18,22.18,529606.0,20.2123,20.3217,20.2123,20.2123,529606.0
2022-03-01 15:30:00,22.18,22.21,22.07,22.16,1662725.0,20.2123,20.2397,20.1121,20.1941,1662725.0
2022-03-02 09:30:00,22.21,22.32,22.16,22.27,657269.0,20.2397,20.3399,20.1941,20.2943,657269.0
2022-03-02 10:00:00,22.27,22.43,22.19,22.4,488454.0,20.2943,20.4401,20.2214,20.4128,488454.0
2022-03-02 10:30:00,22.41,22.44,22.32,22.36,386836.0,20.4219,20.4493,20.3399,20.3764,386836.0
2022-03-02 11:00:00,22.36,22.58,22.32,22.54,321331.0,20.3764,20.5768,20.3399,20.5404,321331.0
2022-03-02 11:30:00,22.54,22.59,22.49,22.53,281003.0,20.5404,20.5859,20.4948,20.5313,281003.0
2022-03-02 12:00:00,22.53,22.57,22.5,22.55,224196.0,20.5313,20.5677,20.5039,20.5495,224196.0
2022-03-02 12:30:00,22.55,22.63,22.55,22.61,207061.0,20.5495,20.6224,20.5495,20.6042,207061.0
2022-03-02 13:00:00,22.61,22.69,22.6,22.62,194650.0,20.6042,20.6771,20.5951,20.6133,194650.0
2022-03-02 13:30:00,22.62,22.68,22.6,22.67,335078.0,20.6133,20.668,20.5951,20.6588,335078.0
2022-03-02 14:00:00,22.68,22.73,22.66,22.69,227163.0,20.668,20.7135,20.6497,20.6771,227163.0
2022-03-02 14:30:00,22.69,22.75,22.67,22.68,306076.0,20.6771,20.7318,20.6588,20.668,306076.0
2022-03-02 15:00:00,22.69,22.74,22.68,22.73,398153.0,20.6771,20.7226,20.668,20.7135,398153.0
2022-03-02 15:30:00,22.73,22.78,22.56,22.59,2501343.0,20.7135,20.7591,20.5586,20.5859,2501343.0
2022-03-03 09:30:00,22.83,22.94,22.53,22.76,1471020.0,20.8047,20.9049,20.5313,20.7409,1471020.0
2022-03-03 10:00:00,22.76,22.79,22.57,22.57,317001.0,20.7409,20.7682,20.5677,20.5677,317001.0
2022-03-03 10:30:00,22.57,22.61,22.5,22.52,399975.0,20.5677,20.6042,20.5039,20.5222,399975.0
2022-03-03 11:00:00,22.52,22.62,22.48,22.61,705774.0,20.5222,20.6133,20.4857,20.6042,705774.0
2022-03-03 11:30:00,22.61,22.62,22.5,22.57,421183.0,20.6042,20.6133,20.5039,20.5677,421183.0
2022-03-03 12:00:00,22.56,22.59,22.49,22.5,321412.0,20.5586,20.5859,20.4948,20.5039,321412.0
2022-03-03 12:30:00,22.5,22.66,22.48,22.56,473263.0,20.5039,20.6497,20.4857,20.5586,473263.0
2022-03-03 13:00:00,22.56,22.62,22.55,22.57,297591.0,20.5586,20.6133,20.5495,20.5677,297591.0
2022-03-03 13:30:00,22.57,22.62,22.49,22.58,254769.0,20.5677,20.6133,20.4948,20.5768,254769.0
2022-03-03 14:00:00,22.58,22.66,22.55,22.64,230133.0,20.5768,20.6497,20.5495,20.6315,230133.0
2022-03-03 14:30:00,22.64,22.65,22.53,22.55,310605.0,20.6315,20.6406,20.5313,20.5495,310605.0
2022-03-03 15:00:00,22.55,22.55,22.46,22.53,284193.0,20.5495,20.5495,20.4675,20.5313,284193.0
2022-03-03 15:30:00,22.53,22.53,22.42,22.51,968563.0,20.5313,20.5313,20.431,20.513,968563.0
2022-03-04 09:30:00,22.28,22.36,22.16,22.32,793957.0,20.3034,20.3764,20.1941,20.3399,793957.0
2022-03-04 10:00:00,22.32,22.34,22.17,22.28,341313.0,20.3399,20.3581,20.2032,20.3034,341313.0
2022-03-04 10:30:00,22.28,22.33,22.23,22.26,419386.0,20.3034,20.349,20.2579,20.2852,419386.0
2022-03-04 11:00:00,22.26,22.29,22.14,22.27,517394.0,20.2852,20.3126,20.1759,20.2943,517394.0
2022-03-04 11:30:00,22.27,22.32,22.25,22.27,440772.0,20.2943,20.3399,20.2761,20.2943,440772.0
2022-03-04 12:00:00,22.27,22.46,22.22,22.44,403685.0,20.2943,20.4675,20.2488,20.4493,403685.0
2022-03-04 12:30:00,22.44,22.5,22.39,22.48,255472.0,20.4493,20.5039,20.4037,20.4857,255472.0
2022-03-04 13:00:00,22.48,22.55,22.38,22.41,523905.0,20.4857,20.5495,20.3946,20.4219,523905.0
2022-03-04 13:30:00,22.41,22.42,22.31,22.31,680910.0,20.4219,20.431,20.3308,20.3308,680910.0
2022-03-04 14:00:00,22.3,22.4,22.27,22.37,253742.0,20.3217,20.4128,20.2943,20.3855,253742.0
2022-03-04 14:30:00,22.37,22.41,22.27,22.28,198141.0,20.3855,20.4219,20.2943,20.3034,198141.0
2022-03-04 15:00:00,22.28,22.37,22.28,22.33,327128.0,20.3034,20.3855,20.3034,20.349,327128.0
2022-03-04 15:30:00,22.33,22.46,22.32,22.44,1955874.0,20.349,20.4675,20.3399,20.4493,1955874.0
2022-03-07 09:30:00,22.28,22.51,22.23,22.38,994895.0,20.3034,20.513,20.2579,20.3946,994895.0
2022-03-07 10:00:00,22.38,22.41,22.21,22.25,622592.0,20.3946,20.4219,20.2397,20.2761,622592.0
2022-03-07 10:30:00,22.25,22.28,22.19,22.25,584066.0,20.2761,20.3034,20.2214,20.2761,584066.0
2022-03-07 11:00:00,22.25,22.46,22.24,22.41,556058.0,20.2761,20.4675,20.267,20.4219,556058.0
2022-03-07 11:30:00,22.41,22.54,22.35,22.52,438777.0,20.4219,20.5404,20.3672,20.5222,438777.0
2022-03-07 12:00:00,22.52,22.53,22.4,22.43,540454.0,20.5222,20.5313,20.4128,20.4401,540454.0
2022-03-07 12:30:00,22.42,22.51,22.4,22.48,413188.0,20.431,20.513,20.4128,20.4857,413188.0
2022-03-07 13:00:00,22.48,22.52,22.42,22.43,558905.0,20.4857,20.5222,20.431,20.4401,558905.0
2022-03-07 13:30:00,22.43,22.48,22.39,22.43,213761.0,20.4401,20.4857,20.4037,20.4401,213761.0
2022-03-07 14:00:00,22.43,22.49,22.39,22.44,300115.0,20.4401,20.4948,20.4037,20.4493,300115.0
2022-03-07 14:30:00,22.43,22.45,22.36,22.41,525201.0,20.4401,20.4584,20.3764,20.4219,525201.0
2022-03-07 15:00:00,22.41,22.48,22.39,22.46,980238.0,20.4219,20.4857,20.4037,20.4675,980238.0
2022-03-07 15:30:00,22.46,22.58,22.43,22.58,3747327.0,20.4675,20.5768,20.4401,20.5768,3747327.0
2022-03-08 09:30:00,22.68,23.19,22.54,23.12,1425974.0,20.668,21.1327,20.5404,21.0689,1425974.0
2022-03-08 10:00:00,23.11,23.2,23.01,23.16,796984.0,21.0598,21.1418,20.9687,21.1054,796984.0
2022-03-08 10:30:00,23.15,23.26,23.09,23.21,654826.0,21.0963,21.1965,21.0416,21.1509,654826.0
2022-03-08 11:00:00,23.22,23.27,22.99,23.03,1892505.0,21.1601,21.2056,20.9505,20.9869,1892505.0
2022-03-08 11:30:00,23.03,23.11,22.93,23.02,1112292.0,20.9869,21.0598,20.8958,20.9778,1112292.0
2022-03-08 12:00:00,23.02,23.36,22.99,23.35,1199676.0,20.9778,21.2876,20.9505,21.2785,1199676.0
2022-03-08 12:30:00,23.35,23.45,23.29,23.38,1040655.0,21.2785,21.3697,21.2238,21.3059,1040655.0
2022-03-08 13:00:00,23.39,23.48,23.27,23.28,487684.0,21.315,21.397,21.2056,21.2147,487684.0
2022-03-08 13:30:00,23.27,23.28,23.14,23.14,494037.0,21.2056,21.2147,21.0872,21.0872,494037.0
2022-03-08 14:00:00,23.14,23.3,23.09,23.29,1292802.0,21.0872,21.233,21.0416,21.2238,1292802.0
2022-03-08 14:30:00,23.29,23.41,23.25,23.39,1035128.0,21.2238,21.3332,21.1874,21.315,1035128.0
2022-03-08 15:00:00,23.4,23.61,23.4,23.45,2893165.0,21.3241,21.5155,21.3241,21.3697,2893165.0
2022-03-08 15:30:00,23.46,23.5,23.32,23.32,4702314.0,21.3788,21.4152,21.2512,21.2512,4702314.0
2022-03-09 09:30:00,23.75,23.8,23.54,23.69,1284734.0,21.643,21.6886,21.4517,21.5884,1284734.0
2022-03-09 10:00:00,23.69,23.78,23.63,23.75,528322.0,21.5884,21.6704,21.5337,21.643,528322.0
2022-03-09 10:30:00,23.75,23.82,23.71,23.79,500160.0,21.643,21.7068,21.6066,21.6795,500160.0
2022-03-09 11:00:00,23.79,23.93,23.72,23.89,679100.0,21.6795,21.8071,21.6157,21.7706,679100.0
2022-03-09 11:30:00,23.89,24.12,23.89,24.11,587966.0,21.7706,21.9802,21.7706,21.9711,587966.0
2022-03-09 12:00:00,24.11,24.15,24.03,24.04,450241.0,21.9711,22.0076,21.8982,21.9073,450241.0
2022-03-09 12:30:00,24.04,24.13,24.04,24.13,339432.0,21.9073,21.9893,21.9073,21.9893,339432.0
2022-03-09 13:00:00,24.13,24.13,23.99,24.02,378420.0,21.9893,21.9893,21.8617,21.8891,378420.0
2022-03-09 13:30:00,24.03,24.03,23.85,23.91,473744.0,21.8982,21.8982,21.7342,21.7888,473744.0
2022-03-09 14:00:00,23.91,23.98,23.9,23.97,644834.0,21.7888,21.8526,21.7797,21.8435,644834.0
2022-03-09 14:30:00,23.97,23.97,23.79,23.81,574151.0,21.8435,21.8435,21.6795,21.6977,574151.0
2022-03-09 15:00:00,23.81,23.93,23.8,23.86,799875.0,21.6977,21.8071,21.6886,21.7433,799875.0
2022-03-09 15:30:00,23.87,23.94,23.82,23.91,2230595.0,21.7524,21.8162,21.7068,21.7888,2230595.0
2022-03-10 09:30:00,23.54,23.86,23.54,23.86,1162380.0,21.4517,21.7433,21.4517,21.7433,1162380.0
2022-03-10 10:00:00,23.86,23.93,23.74,23.75,312870.0,21.7433,21.8071,21.6339,21.643,312870.0
2022-03-10 10:30:00,23.75,23.83,23.66,23.69,594977.0,21.643,21.7159,21.561,21.5884,594977.0
2022-03-10 11:00:00,23.68,23.68,23.58,23.62,407347.0,21.5792,21.5792,21.4881,21.5246,407347.0
2022-03-10 11:30:00,23.61,23.66,23.58,23.63,226279.0,21.5155,21.561,21.4881,21.5337,226279.0
2022-03-10 12:00:00,23.63,23.67,23.6,23.66,222017.0,21.5337,21.5701,21.5063,21.561,222017.0
2022-03-10 12:30:00,23.66,23.66,23.58,23.62,171995.0,21.561,21.561,21.4881,21.5246,171995.0
2022-03-10 13:00:00,23.62,23.67,23.59,23.64,212817.0,21.5246,21.5701,21.4972,21.5428,212817.0
2022-03-10 13:30:00,23.64,23.76,23.63,23.75,289146.0,21.5428,21.6522,21.5337,21.643,289146.0
2022-03-10 14:00:00,23.75,23.84,23.73,23.81,388934.0,21.643,21.7251,21.6248,21.6977,388934.0
2022-03-10 14:30:00,23.81,23.84,23.75,23.82,460324.0,21.6977,21.7251,21.643,21.7068,460324.0
2022-03-10 15:00:00,23.82,23.88,23.76,23.81,452784.0,21.7068,21.7615,21.6522,21.6977,452784.0
2022-03-10 15:30:00,23.82,23.92,23.76,23.83,2170677.0,21.7068,21.798,21.6522,21.7159,2170677.0
2022-03-11 09:30:00,24.16,24.29,24.04,24.1,1320292.0,22.0167,22.1351,21.9073,21.962,1320292.0
2022-03-11 10:00:00,24.1,24.11,24.03,24.07,281901.0,21.962,21.9711,21.8982,21.9346,281901.0
2022-03-11 10:30:00,24.06,24.1,24.0,24.08,299457.0,21.9255,21.962,21.8709,21.9438,299457.0
2022-03-11 11:00:00,24.07,24.09,24.01,24.03,291497.0,21.9346,21.9529,21.88,21.8982,291497.0
2022-03-11 11:30:00,24.04,24.04,23.97,23.99,244393.0,21.9073,21.9073,21.8435,21.8617,244393.0
2022-03-11 12:00:00,23.99,24.06,23.96,23.99,214021.0,21.8617,21.9255,21.8344,21.8617,214021.0
2022-03-11 12:30:00,23.98,24.0,23.95,23.96,118264.0,21.8526,21.8709,21.8253,21.8344,118264.0
2022-03-11 13:00:00,23.97,24.09,23.95,24.05,531520.0,21.8435,21.9529,21.8253,21.9164,531520.0
2022-03-11 13:30:00,24.05,24.13,24.03,24.04,271985.0,21.9164,21.9893,21.8982,21.9073,271985.0
2022-03-11 14:00:00,24.03,24.18,24.02,24.17,632745.0,21.8982,22.0349,21.8891,22.0258,632745.0
2022-03-11 14:30:00,24.16,24.17,24.04,24.09,637147.0,22.0167,22.0258,21.9073,21.9529,637147.0
2022-03-11 15:00:00,24.09,24.16,24.06,24.07,936201.0,21.9529,22.0167,21.9255,21.9346,936201.0
2022-03-11 15:30:00,24.07,24.1,23.99,24.01,1491122.0,21.9346,21.962,21.8617,21.88,1491122.0
2022-03-14 09:30:00,24.45,24.7,24.43,24.66,1068747.0,22.2809,22.5088,22.2627,22.4723,1068747.0
2022-03-14 10:00:00,24.65,24.9,24.62,24.86,640072.0,22.4632,22.691,22.4359,22.6546,640072.0
2022-03-14 10:30:00,24.86,25.03,24.75,25.02,1435071.0,22.6546,22.8095,22.5543,22.8004,1435071.0
2022-03-14 11:00:00,25.02,25.04,24.92,24.94,910551.0,22.8004,22.8186,22.7092,22.7275,910551.0
2022-03-14 11:30:00,24.94,25.03,24.9,24.91,708506.0,22.7275,22.8095,22.691,22.7001,708506.0
2022-03-14 12:00:00,24.91,24.99,24.8,24.98,730152.0,22.7001,22.773,22.5999,22.7639,730152.0
2022-03-14 12:30:00,24.98,25.03,24.86,24.87,771360.0,22.7639,22.8095,22.6546,22.6637,771360.0
2022-03-14 13:00:00,24.87,24.89,24.78,24.84,423745.0,22.6637,22.6819,22.5817,22.6363,423745.0
2022-03-14 13:30:00,24.83,24.84,24.72,24.84,443864.0,22.6272,22.6363,22.527,22.6363,443864.0
2022-03-14 14:00:00,24.84,24.85,24.72,24.77,491471.0,22.6363,22.6455,22.527,22.5725,491471.0
2022-03-14 14:30:00,24.76,24.83,24.71,24.73,332605.0,22.5634,22.6272,22.5179,22.5361,332605.0
2022-03-14 15:00:00,24.72,24.77,24.64,24.67,724211.0,22.527,22.5725,22.4541,22.4814,724211.0
2022-03-14 15:30:00,24.66,24.7,24.58,24.66,2340493.0,22.4723,22.5088,22.3994,22.4723,2340493.0
2022-03-15 09:30:00,24.16,24.31,23.78,23.84,1316178.0,22.0167,22.1534,21.6704,21.7251,1316178.0
2022-03-15 10:00:00,23.84,23.84,23.59,23.76,1124518.0,21.7251,21.7251,21.4972,21.6522,1124518.0
2022-03-15 10:30:00,23.77,23.82,23.65,23.69,557599.0,21.6613,21.7068,21.5519,21.5884,557599.0
2022-03-15 11:00:00,23.69,23.95,23.67,23.86,639559.0,21.5884,21.8253,21.5701,21.7433,639559.0
2022-03-15 11:30:00,23.87,23.93,23.8,23.83,671633.0,21.7524,21.8071,21.6886,21.7159,671633.0
2022-03-15 12:00:00,23.82,24.04,23.72,24.02,450288.0,21.7068,21.9073,21.6157,21.8891,450288.0
2022-03-15 12:30:00,24.02,24.05,23.96,24.03,318608.0,21.8891,21.9164,21.8344,21.8982,318608.0
2022-03-15 13:00:00,24.03,24.14,24.03,24.06,467387.0,21.8982,21.9984,21.8982,21.9255,467387.0
2022-03-15 13:30:00,24.07,24.11,24.04,24.08,359569.0,21.9346,21.9711,21.9073,21.9438,359569.0
2022-03-15 14:00:00,24.08,24.09,23.97,24.03,255056.0,21.9438,21.9529,21.8435,21.8982,255056.0
2022-03-15 14:30:00,24.02,24.19,23.99,24.19,308793.0,21.8891,22.044,21.8617,22.044,308793.0
2022-03-15 15:00:00,24.18,24.19,24.1,24.14,391800.0,22.0349,22.044,21.962,21.9984,391800.0
2022-03-15 15:30:00,24.14,24.2,24.13,24.2,1373906.0,21.9984,22.0531,21.9893,22.0531,1373906.0
2022-03-16 09:30:00,24.47,24.76,24.4,24.67,1020733.0,22.2992,22.5634,22.2354,22.4814,1020733.0
2022-03-16 10:00:00,24.67,24.93,24.67,24.83,676054.0,22.4814,22.7184,22.4814,22.6272,676054.0
2022-03-16 10:30:00,24.83,24.92,24.79,24.84,426712.0,22.6272,22.7092,22.5908,22.6363,426712.0
2022-03-16 11:00:00,24.84,24.85,24.73,24.78,603038.0,22.6363,22.6455,22.5361,22.5817,603038.0
2022-03-16 11:30:00,24.78,24.8,24.76,24.78,386142.0,22.5817,22.5999,22.5634,22.5817,386142.0
2022-03-16 12:00:00,24.78,24.87,24.77,24.85,180199.0,22.5817,22.6637,22.5725,22.6455,180199.0
2022-03-16 12:30:00,24.86,24.87,24.79,24.82,170112.0,22.6546,22.6637,22.5908,22.6181,170112.0
2022-03-16 13:00:00,24.82,24.82,24.73,24.78,260449.0,22.6181,22.6181,22.5361,22.5817,260449.0
2022-03-16 13:30:00,24.78,24.83,24.73,24.73,431449.0,22.5817,22.6272,22.5361,22.5361,431449.0
2022-03-16 14:00:00,24.73,24.73,24.52,24.53,484084.0,22.5361,22.5361,22.3447,22.3538,484084.0
2022-03-16 14:30:00,24.53,24.77,24.49,24.71,751917.0,22.3538,22.5725,22.3174,22.5179,751917.0
2022-03-16 15:00:00,24.71,24.86,24.68,24.85,651829.0,22.5179,22.6546,22.4905,22.6455,651829.0
2022-03-16 15:30:00,24.85,25.12,24.84,25.11,2226022.0,22.6455,22.8915,22.6363,22.8824,2226022.0
2022-03-17 09:30:00,24.81,25.05,24.81,24.89,1427225.0,22.609,22.8277,22.609,22.6819,1427225.0
2022-03-17 10:00:00,24.89,24.89,24.72,24.73,616894.0,22.6819,22.6819,22.527,22.5361,616894.0
2022-03-17 10:30:00,24.73,24.73,24.57,24.62,863608.0,22.5361,22.5361,22.3903,22.4359,863608.0
2022-03-17 11:00:00,24.62,24.65,24.57,24.61,702979.0,22.4359,22.4632,22.3903,22.4267,702979.0
2022-03-17 11:30:00,24.61,24.73,24.58,24.7,400390.0,22.4267,22.5361,22.3994,22.5088,400390.0
2022-03-17 12:00:00,24.71,24.76,24.68,24.76,359664.0,22.5179,22.5634,22.4905,22.5634,359664.0
2022-03-17 12:30:00,24.76,24.8,24.74,24.75,461729.0,22.5634,22.5999,22.5452,22.5543,461729.0
2022-03-17 13:00:00,24.75,24.76,24.68,24.75,478671.0,22.5543,22.5634,22.4905,22.5543,478671.0
2022-03-17 13:30:00,24.75,24.78,24.72,24.73,640804.0,22.5543,22.5817,22.527,22.5361,640804.0
2022-03-17 14:00:00,24.73,24.79,24.68,24.78,474147.0,22.5361,22.5908,22.4905,22.5817,474147.0
2022-03-17 14:30:00,24.78,24.81,24.7,24.71,923471.0,22.5817,22.609,22.5088,22.5179,923471.0
2022-03-17 15:00:00,24.7,24.71,24.57,24.57,1385264.0,22.5088,22.5179,22.3903,22.3903,1385264.0
2022-03-17 15:30:00,24.58,24.59,24.46,24.49,3261707.0,22.3994,22.4085,22.2901,22.3174,3261707.0
2022-03-18 09:30:00,24.39,24.41,24.21,24.29,923392.0,22.2263,22.2445,22.0622,22.1351,923392.0
2022-03-18 10:00:00,24.29,24.41,24.25,24.33,540242.0,22.1351,22.2445,22.0987,22.1716,540242.0
2022-03-18 10:30:00,24.33,24.4,24.28,24.38,292080.0,22.1716,22.2354,22.126,22.2171,292080.0
2022-03-18 11:00:00,24.38,24.4,24.29,24.33,363715.0,22.2171,22.2354,22.1351,22.1716,363715.0
2022-03-18 11:30:00,24.33,24.43,24.32,24.4,529872.0,22.1716,22.2627,22.1625,22.2354,529872.0
2022-03-18 12:00:00,24.41,24.49,24.37,24.47,356316.0,22.2445,22.3174,22.208,22.2992,356316.0
2022-03-18 12:30:00,24.47,24.51,24.43,24.48,562869.0,22.2992,22.3356,22.2627,22.3083,562869.0
2022-03-18 13:00:00,24.48,24.53,24.46,24.52,616226.0,22.3083,22.3538,22.2901,22.3447,616226.0
2022-03-18 13:30:00,24.52,24.58,24.5,24.51,543262.0,22.3447,22.3994,22.3265,22.3356,543262.0
2022-03-18 14:00:00,24.51,24.54,24.47,24.48,673831.0,22.3356,22.363,22.2992,22.3083,673831.0
2022-03-18 14:30:00,24.48,24.52,24.46,24.48,562834.0,22.3083,22.3447,22.2901,22.3083,562834.0
2022-03-18 15:00:00,24.48,24.6,24.46,24.6,748236.0,22.3083,22.4176,22.2901,22.4176,748236.0
2022-03-18 15:30:00,24.6,25.01,24.54,24.99,6567992.0,22.4176,22.7913,22.363,22.773,6567992.0
2022-03-21 09:30:00,24.4,24.56,24.22,24.23,1051024.0,22.2354,22.3812,22.0713,22.0805,1051024.0
2022-03-21 10:00:00,24.23,24.23,24.09,24.14,771298.0,22.0805,22.0805,21.9529,21.9984,771298.0
2022-03-21 10:30:00,24.14,24.18,24.07,24.13,991559.0,21.9984,22.0349,21.9346,21.9893,991559.0
2022-03-21 11:00:00,24.13,24.25,24.09,24.24,716912.0,21.9893,22.0987,21.9529,22.0896,716912.0
2022-03-21 11:30:00,24.23,24.26,24.19,24.23,275378.0,22.0805,22.1078,22.044,22.0805,275378.0
2022-03-21 12:00:00,24.23,24.23,24.14,24.14,330909.0,22.0805,22.0805,21.9984,21.9984,330909.0
2022-03-21 12:30:00,24.15,24.21,24.1,24.14,439934.0,22.0076,22.0622,21.962,21.9984,439934.0
2022-03-21 13:00:00,24.14,24.15,24.07,24.11,249240.0,21.9984,22.0076,21.9346,21.9711,249240.0
2022-03-21 13:30:00,24.1,24.16,24.09,24.13,193006.0,21.962,22.0167,21.9529,21.9893,193006.0
2022-03-21 14:00:00,24.13,24.25,24.08,24.25,256645.0,21.9893,22.0987,21.9438,22.0987,256645.0
2022-03-21 14:30:00,24.25,24.25,24.17,24.17,265420.0,22.0987,22.0987,22.0258,22.0258,265420.0
2022-03-21 15:00:00,24.17,24.27,24.15,24.26,371031.0,22.0258,22.1169,22.0076,22.1078,371031.0
2022-03-21 15:30:00,24.26,24.28,24.16,24.2,1415552.0,22.1078,22.126,22.0167,22.0531,1415552.0
2022-03-22 09:30:00,24.61,24.8,24.58,24.79,950644.0,22.4267,22.5999,22.3994,22.5908,950644.0
2022-03-22 10:00:00,24.79,24.86,24.71,24.77,331479.0,22.5908,22.6546,22.5179,22.5725,331479.0
2022-03-22 10:30:00,24.78,24.95,24.77,24.85,298778.0,22.5817,22.7366,22.5725,22.6455,298778.0
2022-03-22 11:00:00,24.86,24.91,24.83,24.89,156136.0,22.6546,22.7001,22.6272,22.6819,156136.0
2022-03-22 11:30:00,24.89,24.9,24.82,24.85,159853.0,22.6819,22.691,22.6181,22.6455,159853.0
2022-03-22 12:00:00,24.84,24.84,24.73,24.75,212418.0,22.6363,22.6363,22.5361,22.5543,212418.0
2022-03-22 12:30:00,24.75,24.76,24.65,24.73,315598.0,22.5543,22.5634,22.4632,22.5361,315598.0
2022-03-22 13:00:00,24.73,24.8,24.73,24.8,183226.0,22.5361,22.5999,22.5361,22.5999,183226.0
2022-03-22 13:30:00,24.8,24.83,24.78,24.79,238437.0,22.5999,22.6272,22.5817,22.5908,238437.0
2022-03-22 14:00:00,24.8,24.82,24.76,24.78,205130.0,22.5999,22.6181,22.5634,22.5817,205130.0
2022-03-22 14:30:00,24.78,24.83,24.75,24.81,266695.0,22.5817,22.6272,22.5543,22.609,266695.0
2022-03-22 15:00:00,24.8,24.85,24.77,24.78,259335.0,22.5999,22.6455,22.5725,22.5817,259335.0
2022-03-22 15:30:00,24.78,24.82,24.75,24.79,1052529.0,22.5817,22.6181,22.5543,22.5908,1052529.0
2022-03-23 09:30:00,24.35,24.42,24.28,24.33,499152.0,22.1898,22.2536,22.126,22.1716,499152.0
2022-03-23 10:00:00,24.33,24.52,24.3,24.51,246627.0,22.1716,22.3447,22.1442,22.3356,246627.0
2022-03-23 10:30:00,24.51,24.65,24.47,24.55,1282978.0,22.3356,22.4632,22.2992,22.3721,1282978.0
2022-03-23 11:00:00,24.55,24.61,24.53,24.57,608298.0,22.3721,22.4267,22.3538,22.3903,608298.0
2022-03-23 11:30:00,24.57,24.57,24.49,24.51,838506.0,22.3903,22.3903,22.3174,22.3356,838506.0
2022-03-23 12:00:00,24.51,24.53,24.42,24.48,338758.0,22.3356,22.3538,22.2536,22.3083,338758.0
2022-03-23 12:30:00,24.48,24.51,24.44,24.5,200078.0,22.3083,22.3356,22.2718,22.3265,200078.0
2022-03-23 13:00:00,24.5,24.51,24.37,24.39,330035.0,22.3265,22.3356,22.208,22.2263,330035.0
2022-03-23 13:30:00,24.38,24.41,24.32,24.39,265978.0,22.2171,22.2445,22.1625,22.2263,265978.0
2022-03-23 14:00:00,24.39,24.45,24.33,24.44,476572.0,22.2263,22.2809,22.1716,22.2718,476572.0
2022-03-23 14:30:00,24.44,24.46,24.35,24.41,392057.0,22.2718,22.2901,22.1898,22.2445,392057.0
2022-03-23 15:00:00,24.42,24.45,24.35,24.44,782452.0,22.2536,22.2809,22.1898,22.2718,782452.0
2022-03-23 15:30:00,24.45,24.46,24.3,24.32,1896596.0,22.2809,22.2901,22.1442,22.1625,1896596.0
2022-03-24 09:30:00,24.63,24.64,24.39,24.46,484441.0,22.445,22.4541,22.2263,22.2901,484441.0
2022-03-24 10:00:00,24.46,24.58,24.46,24.49,312583.0,22.2901,22.3994,22.2901,22.3174,312583.0
2022-03-24 10:30:00,24.49,24.56,24.48,24.52,163960.0,22.3174,22.3812,22.3083,22.3447,163960.0
2022-03-24 11:00:00,24.52,24.58,24.51,24.54,206330.0,22.3447,22.3994,22.3356,22.363,206330.0
2022-03-24 11:30:00,24.55,24.59,24.52,24.57,111138.0,22.3721,22.4085,22.3447,22.3903,111138.0
2022-03-24 12:00:00,24.57,24.57,24.47,24.5,180061.0,22.3903,22.3903,22.2992,22.3265,180061.0
2022-03-24 12:30:00,24.5,24.61,24.49,24.6,230515.0,22.3265,22.4267,22.3174,22.4176,230515.0
2022-03-24 13:00:00,24.6,24.62,24.57,24.58,104109.0,22.4176,22.4359,22.3903,22.3994,104109.0
2022-03-24 13:30:00,24.58,24.63,24.57,24.62,134710.0,22.3994,22.445,22.3903,22.4359,134710.0
2022-03-24 14:00:00,24.62,24.64,24.58,24.59,86368.0,22.4359,22.4541,22.3994,22.4085,86368.0
2022-03-24 14:30:00,24.59,24.61,24.56,24.6,110614.0,22.4085,22.4267,22.3812,22.4176,110614.0
2022-03-24 15:00:00,24.6,24.68,24.57,24.67,171308.0,22.4176,22.4905,22.3903,22.4814,171308.0
2022-03-24 15:30:00,24.67,24.69,24.61,24.66,620552.0,22.4814,22.4996,22.4267,22.4723,620552.0
2022-03-25 09:30:00,24.6,24.66,24.53,24.54,358734.0,22.4176,22.4723,22.3538,22.363,358734.0
2022-03-25 10:00:00,24.54,24.68,24.51,24.65,162958.0,22.363,22.4905,22.3356,22.4632,162958.0
2022-03-25 10:30:00,24.65,24.73,24.64,24.66,178951.0,22.4632,22.5361,22.4541,22.4723,178951.0
2022-03-25 11:00:00,24.66,24.7,24.55,24.58,221271.0,22.4723,22.5088,22.3721,22.3994,221271.0
2022-03-25 11:30:00,24.58,24.66,24.55,24.63,195816.0,22.3994,22.4723,22.3721,22.445,195816.0
2022-03-25 12:00:00,24.63,24.68,24.62,24.66,159497.0,22.445,22.4905,22.4359,22.4723,159497.0
2022-03-25 12:30:00,24.66,24.67,24.61,24.66,138760.0,22.4723,22.4814,22.4267,22.4723,138760.0
2022-03-25 13:00:00,24.66,24.68,24.6,24.61,129585.0,22.4723,22.4905,22.4176,22.4267,129585.0
2022-03-25 13:30:00,24.62,24.7,24.61,24.68,116145.0,22.4359,22.5088,22.4267,22.4905,116145.0
2022-03-25 14:00:00,24.68,24.71,24.67,24.69,136705.0,22.4905,22.5179,22.4814,22.4996,136705.0
2022-03-25 14:30:00,24.69,24.75,24.68,24.73,155399.0,22.4996,22.5543,22.4905,22.5361,155399.0
2022-03-25 15:00:00,24.73,24.74,24.63,24.64,205614.0,22.5361,22.5452,22.445,22.4541,205614.0
2022-03-25 15:30:00,24.64,24.73,24.61,24.72,638245.0,22.4541,22.5361,22.4267,22.527,638245.0
2022-03-28 09:30:00,24.71,24.77,24.59,24.71,367664.0,22.5179,22.5725,22.4085,22.5179,367664.0
2022-03-28 10:00:00,24.7,24.72,24.63,24.71,177871.0,22.5088,22.527,22.445,22.5179,177871.0
2022-03-28 10:30:00,24.71,24.75,24.66,24.73,160238.0,22.5179,22.5543,22.4723,22.5361,160238.0
2022-03-28 11:00:00,24.73,24.74,24.65,24.68,171726.0,22.5361,22.5452,22.4632,22.4905,171726.0
2022-03-28 11:30:00,24.69,24.69,24.52,24.53,190245.0,22.4996,22.4996,22.3447,22.3538,190245.0
2022-03-28 12:00:00,24.52,24.59,24.51,24.57,113889.0,22.3447,22.4085,22.3356,22.3903,113889.0
2022-03-28 12:30:00,24.57,24.64,24.56,24.64,52941.0,22.3903,22.4541,22.3812,22.4541,52941.0
2022-03-28 13:00:00,24.64,24.65,24.61,24.63,139714.0,22.4541,22.4632,22.4267,22.445,139714.0
2022-03-28 13:30:00,24.63,24.66,24.61,24.64,119309.0,22.445,22.4723,22.4267,22.4541,119309.0
2022-03-28 14:00:00,24.64,24.65,24.61,24.64,101217.0,22.4541,22.4632,22.4267,22.4541,101217.0
2022-03-28 14:30:00,24.63,24.71,24.63,24.71,108576.0,22.445,22.5179,22.445,22.5179,108576.0
2022-03-28 15:00:00,24.71,24.73,24.68,24.7,251377.0,22.5179,22.5361,22.4905,22.5088,251377.0
2022-03-28 15:30:00,24.7,24.74,24.67,24.72,588625.0,22.5088,22.5452,22.4814,22.527,588625.0
2022-03-29 09:30:00,24.91,25.12,24.82,25.11,623141.0,22.7001,22.8915,22.6181,22.8824,623141.0
2022-03-29 10:00:00,25.11,25.11,24.88,24.91,295863.0,22.8824,22.8824,22.6728,22.7001,295863.0
2022-03-29 10:30:00,24.91,24.93,24.84,24.88,406469.0,22.7001,22.7184,22.6363,22.6728,406469.0
2022-03-29 11:00:00,24.88,24.88,24.84,24.88,210003.0,22.6728,22.6728,22.6363,22.6728,210003.0
2022-03-29 11:30:00,24.88,24.89,24.86,24.88,165408.0,22.6728,22.6819,22.6546,22.6728,165408.0
2022-03-29 12:00:00,24.88,24.88,24.83,24.85,121361.0,22.6728,22.6728,22.6272,22.6455,121361.0
2022-03-29 12:30:00,24.85,24.88,24.81,24.87,124951.0,22.6455,22.6728,22.609,22.6637,124951.0
2022-03-29 13:00:00,24.87,24.89,24.84,24.88,198208.0,22.6637,22.6819,22.6363,22.6728,198208.0
2022-03-29 13:30:00,24.88,24.94,24.87,24.94,195848.0,22.6728,22.7275,22.6637,22.7275,195848.0
2022-03-29 14:00:00,24.95,24.97,24.92,24.96,120978.0,22.7366,22.7548,22.7092,22.7457,120978.0
2022-03-29 14:30:00,24.96,25.02,24.95,25.01,110569.0,22.7457,22.8004,22.7366,22.7913,110569.0
2022-03-29 15:00:00,25.01,25.06,24.99,25.05,204075.0,22.7913,22.8368,22.773,22.8277,204075.0
2022-03-29 15:30:00,25.05,25.11,25.04,25.11,602435.0,22.8277,22.8824,22.8186,22.8824,602435.0
2022-03-30 09:30:00,24.82,25.06,24.82,25.04,284384.0,22.6181,22.8368,22.6181,22.8186,284384.0
2022-03-30 10:00:00,25.04,25.11,25.01,25.06,156648.0,22.8186,22.8824,22.7913,22.8368,156648.0
2022-03-30 10:30:00,25.06,25.14,24.98,25.1,332366.0,22.8368,22.9097,22.7639,22.8733,332366.0
2022-03-30 11:00:00,25.1,25.17,25.1,25.12,235872.0,22.8733,22.9371,22.8733,22.8915,235872.0
2022-03-30 11:30:00,25.11,25.13,25.09,25.12,124413.0,22.8824,22.9006,22.8642,22.8915,124413.0
2022-03-30 12:00:00,25.11,25.15,25.1,25.14,80725.0,22.8824,22.9188,22.8733,22.9097,80725.0
2022-03-30 12:30:00,25.14,25.15,25.12,25.14,68446.0,22.9097,22.9188,22.8915,22.9097,68446.0
2022-03-30 13:00:00,25.14,25.14,25.06,25.07,119761.0,22.9097,22.9097,22.8368,22.8459,119761.0
2022-03-30 13:30:00,25.07,25.09,25.04,25.06,166611.0,22.8459,22.8642,22.8186,22.8368,166611.0
2022-03-30 14:00:00,25.06,25.08,25.02,25.03,123625.0,22.8368,22.855,22.8004,22.8095,123625.0
2022-03-30 14:30:00,25.02,25.07,25.02,25.02,115029.0,22.8004,22.8459,22.8004,22.8004,115029.0
2022-03-30 15:00:00,25.03,25.03,24.91,24.95,203928.0,22.8095,22.8095,22.7001,22.7366,203928.0
2022-03-30 15:30:00,24.94,25.0,24.94,24.97,693187.0,22.7275,22.7821,22.7275,22.7548,693187.0
2022-03-31 09:30:00,24.97,25.18,24.92,25.17,398304.0,22.7548,22.9462,22.7092,22.9371,398304.0
2022-03-31 10:00:00,25.16,25.21,25.0,25.02,475777.0,22.928,22.9735,22.7821,22.8004,475777.0
2022-03-31 10:30:00,25.03,25.14,25.01,25.13,326359.0,22.8095,22.9097,22.7913,22.9006,326359.0
2022-03-31 11:00:00,25.13,25.14,25.09,25.1,252793.0,22.9006,22.9097,22.8642,22.8733,252793.0
2022-03-31 11:30:00,25.11,25.14,25.09,25.1,223640.0,22.8824,22.9097,22.8642,22.8733,223640.0
2022-03-31 12:00:00,25.1,25.12,25.06,25.07,154579.0,22.8733,22.8915,22.8368,22.8459,154579.0
2022-03-31 12:30:00,25.07,25.11,25.07,25.1,176257.0,22.8459,22.8824,22.8459,22.8733,176257.0
2022-03-31 13:00:00,25.1,25.13,25.08,25.13,411528.0,22.8733,22.9006,22.855,22.9006,411528.0
2022-03-31 13:30:00,25.13,25.15,25.08,25.09,309434.0,22.9006,22.9188,22.855,22.8642,309434.0
2022-03-31 14:00:00,25.08,25.09,25.05,25.08,262850.0,22.855,22.8642,22.8277,22.855,262850.0
2022-03-31 14:30:00,25.08,25.13,25.08,25.12,247704.0,22.855,22.9006,22.855,22.8915,247704.0
2022-03-31 15:00:00,25.13,25.16,25.08,25.09,454658.0,22.9006,22.928,22.855,22.8642,454658.0
2022-03-31 15:30:00,25.1,25.11,24.9,24.91,2282195.0,22.8733,22.8824,22.691,22.7001,2282195.0
2022-04-01 09:30:00,25.12,25.13,24.88,24.91,1536681.0,22.8915,22.9006,22.6728,22.7001,1536681.0
2022-04-01 10:00:00,24.91,24.91,24.76,24.77,1043762.0,22.7001,22.7001,22.5634,22.5725,1043762.0
2022-04-01 10:30:00,24.77,24.81,24.72,24.73,950094.0,22.5725,22.609,22.527,22.5361,950094.0
2022-04-01 11:00:00,24.73,24.75,24.66,24.7,729083.0,22.5361,22.5543,22.4723,22.5088,729083.0
2022-04-01 11:30:00,24.69,24.78,24.68,24.73,337492.0,22.4996,22.5817,22.4905,22.5361,337492.0
2022-04-01 12:00:00,24.73,24.75,24.66,24.73,464341.0,22.5361,22.5543,22.4723,22.5361,464341.0
2022-04-01 12:30:00,24.72,24.73,24.67,24.68,615479.0,22.527,22.5361,22.4814,22.4905,615479.0
2022-04-01 13:00:00,24.68,24.7,24.58,24.58,799053.0,22.4905,22.5088,22.3994,22.3994,799053.0
2022-04-01 13:30:00,24.58,24.68,24.55,24.64,775028.0,22.3994,22.4905,22.3721,22.4541,775028.0
2022-04-01 14:00:00,24.64,24.67,24.56,24.57,1190913.0,22.4541,22.4814,22.3812,22.3903,1190913.0
2022-04-01 14:30:00,24.57,24.63,24.56,24.61,772517.0,22.3903,22.445,22.3812,22.4267,772517.0
2022-04-01 15:00:00,24.61,24.61,24.55,24.6,1070436.0,22.4267,22.4267,22.3721,22.4176,1070436.0
2022-04-01 15:30:00,24.59,24.62,24.54,24.6,3474312.0,22.4085,22.4359,22.363,22.4176,3474312.0
2022-04-04 09:30:00,24.56,24.72,24.56,24.71,1340259.0,22.3812,22.527,22.3812,22.5179,1340259.0
2022-04-04 10:00:00,24.71,24.71,24.53,24.57,809353.0,22.5179,22.5179,22.3538,22.3903,809353.0
2022-04-04 10:30:00,24.56,24.64,24.54,24.61,538549.0,22.3812,22.4541,22.363,22.4267,538549.0
2022-04-04 11:00:00,24.61,24.66,24.6,24.62,674348.0,22.4267,22.4723,22.4176,22.4359,674348.0
2022-04-04 11:30:00,24.61,24.68,24.6,24.68,1059026.0,22.4267,22.4905,22.4176,22.4905,1059026.0
2022-04-04 12:00:00,24.68,24.68,24.64,24.66,538855.0,22.4905,22.4905,22.4541,22.4723,538855.0
2022-04-04 12:30:00,24.66,24.66,24.59,24.65,434351.0,22.4723,22.4723,22.4085,22.4632,434351.0
2022-04-04 13:00:00,24.65,24.67,24.62,24.64,358199.0,22.4632,22.4814,22.4359,22.4541,358199.0
2022-04-04 13:30:00,24.64,24.67,24.63,24.67,597755.0,22.4541,22.4814,22.445,22.4814,597755.0
2022-04-04 14:00:00,24.66,24.68,24.63,24.64,578453.0,22.4723,22.4905,22.445,22.4541,578453.0
2022-04-04 14:30:00,24.64,24.66,24.62,24.64,474860.0,22.4541,22.4723,22.4359,22.4541,474860.0
2022-04-04 15:00:00,24.64,24.67,24.62,24.66,914301.0,22.4541,22.4814,22.4359,22.4723,914301.0
2022-04-04 15:30:00,24.66,24.74,24.61,24.74,2984829.0,22.4723,22.5452,22.4267,22.5452,2984829.0
2022-04-05 09:30:00,24.5,24.54,24.4,24.41,596343.0,22.3265,22.363,22.2354,22.2445,596343.0
2022-04-05 10:00:00,24.41,24.43,24.34,24.36,547923.0,22.2445,22.2627,22.1807,22.1989,547923.0
2022-04-05 10:30:00,24.36,24.39,24.29,24.36,318610.0,22.1989,22.2263,22.1351,22.1989,318610.0
2022-04-05 11:00:00,24.36,24.39,24.31,24.34,334864.0,22.1989,22.2263,22.1534,22.1807,334864.0
2022-04-05 11:30:00,24.33,24.33,24.27,24.28,280818.0,22.1716,22.1716,22.1169,22.126,280818.0
2022-04-05 12:00:00,24.27,24.31,24.27,24.3,280968.0,22.1169,22.1534,22.1169,22.1442,280968.0
2022-04-05 12:30:00,24.3,24.37,24.29,24.34,154141.0,22.1442,22.208,22.1351,22.1807,154141.0
2022-04-05 13:00:00,24.35,24.43,24.34,24.43,231343.0,22.1898,22.2627,22.1807,22.2627,231343.0
2022-04-05 13:30:00,24.42,24.43,24.37,24.38,215656.0,22.2536,22.2627,22.208,22.2171,215656.0
2022-04-05 14:00:00,24.38,24.44,24.36,24.42,264393.0,22.2171,22.2718,22.1989,22.2536,264393.0
2022-04-05 14:30:00,24.42,24.49,24.4,24.45,323025.0,22.2536,22.3174,22.2354,22.2809,323025.0
2022-04-05 15:00:00,24.45,24.47,24.35,24.42,566341.0,22.2809,22.2992,22.1898,22.2536,566341.0
2022-04-05 15:30:00,24.42,24.44,24.35,24.37,1503331.0,22.2536,22.2718,22.1898,22.208,1503331.0
2022-04-06 09:30:00,23.91,24.04,23.78,23.79,679212.0,21.7888,21.9073,21.6704,21.6795,679212.0
2022-04-06 10:00:00,23.79,23.86,23.74,23.78,681369.0,21.6795,21.7433,21.6339,21.6704,681369.0
2022-04-06 10:30:00,23.77,23.83,23.75,23.77,463156.0,21.6613,21.7159,21.643,21.6613,463156.0
2022-04-06 11:00:00,23.76,23.93,23.75,23.9,405197.0,21.6522,21.8071,21.643,21.7797,405197.0
2022-04-06 11:30:00,23.9,23.92,23.85,23.91,377844.0,21.7797,21.798,21.7342,21.7888,377844.0
2022-04-06 12:00:00,23.91,23.93,23.85,23.87,216940.0,21.7888,21.8071,21.7342,21.7524,216940.0
2022-04-06 12:30:00,23.86,23.97,23.85,23.96,166470.0,21.7433,21.8435,21.7342,21.8344,166470.0
2022-04-06 13:00:00,23.96,24.02,23.94,24.02,217351.0,21.8344,21.8891,21.8162,21.8891,217351.0
2022-04-06 13:30:00,24.02,24.04,23.97,24.03,236360.0,21.8891,21.9073,21.8435,21.8982,236360.0
2022-04-06 14:00:00,24.03,24.11,23.91,23.98,320357.0,21.8982,21.9711,21.7888,21.8526,320357.0
2022-04-06 14:30:00,23.98,24.08,23.95,24.08,374015.0,21.8526,21.9438,21.8253,21.9438,374015.0
2022-04-06 15:00:00,24.08,24.12,23.99,24.0,347864.0,21.9438,21.9802,21.8617,21.8709,347864.0
2022-04-06 15:30:00,24.0,24.09,23.95,23.96,2327713.0,21.8709,21.9529,21.8253,21.8344,2327713.0
2022-04-07 09:30:00,23.75,23.87,23.73,23.85,912064.0,21.643,21.7524,21.6248,21.7342,912064.0
2022-04-07 10:00:00,23.85,23.93,23.8,23.91,941663.0,21.7342,21.8071,21.6886,21.7888,941663.0
2022-04-07 10:30:00,23.91,23.93,23.76,23.82,738479.0,21.7888,21.8071,21.6522,21.7068,738479.0
2022-04-07 11:00:00,23.82,23.86,23.7,23.71,514843.0,21.7068,21.7433,21.5975,21.6066,514843.0
2022-04-07 11:30:00,23.72,23.77,23.68,23.7,390414.0,21.6157,21.6613,21.5792,21.5975,390414.0
2022-04-07 12:00:00,23.7,23.76,23.68,23.71,334476.0,21.5975,21.6522,21.5792,21.6066,334476.0
2022-04-07 12:30:00,23.71,23.74,23.67,23.71,330895.0,21.6066,21.6339,21.5701,21.6066,330895.0
2022-04-07 13:00:00,23.71,23.85,23.71,23.83,301789.0,21.6066,21.7342,21.6066,21.7159,301789.0
2022-04-07 13:30:00,23.83,23.87,23.79,23.87,321803.0,21.7159,21.7524,21.6795,21.7524,321803.0
2022-04-07 14:00:00,23.87,23.92,23.82,23.85,327915.0,21.7524,21.798,21.7068,21.7342,327915.0
2022-04-07 14:30:00,23.85,23.94,23.83,23.93,359318.0,21.7342,21.8162,21.7159,21.8071,359318.0
2022-04-07 15:00:00,23.94,24.0,23.92,23.94,421380.0,21.8162,21.8709,21.798,21.8162,421380.0
2022-04-07 15:30:00,23.94,23.96,23.8,23.81,1695738.0,21.8162,21.8344,21.6886,21.6977,1695738.0
2022-04-08 09:30:00,23.78,23.82,23.69,23.73,480531.0,21.6704,21.7068,21.5884,21.6248,480531.0
2022-04-08 10:00:00,23.73,23.8,23.69,23.75,287244.0,21.6248,21.6886,21.5884,21.643,287244.0
2022-04-08 10:30:00,23.76,23.85,23.75,23.83,293398.0,21.6522,21.7342,21.643,21.7159,293398.0
2022-04-08 11:00:00,23.83,23.9,23.81,23.86,316788.0,21.7159,21.7797,21.6977,21.7433,316788.0
2022-04-08 11:30:00,23.86,23.9,23.84,23.84,265215.0,21.7433,21.7797,21.7251,21.7251,265215.0
2022-04-08 12:00:00,23.85,23.9,23.83,23.89,247408.0,21.7342,21.7797,21.7159,21.7706,247408.0
2022-04-08 12:30:00,23.89,23.9,23.85,23.88,188540.0,21.7706,21.7797,21.7342,21.7615,188540.0
2022-04-08 13:00:00,23.88,23.89,23.8,23.84,210500.0,21.7615,21.7706,21.6886,21.7251,210500.0
2022-04-08 13:30:00,23.84,23.86,23.82,23.84,180684.0,21.7251,21.7433,21.7068,21.7251,180684.0
2022-04-08 14:00:00,23.84,23.85,23.75,23.78,224713.0,21.7251,21.7342,21.643,21.6704,224713.0
2022-04-08 14:30:00,23.78,23.84,23.74,23.82,200275.0,21.6704,21.7251,21.6339,21.7068,200275.0
2022-04-08 15:00:00,23.82,23.86,23.79,23.8,227409.0,21.7068,21.7433,21.6795,21.6886,227409.0
2022-04-08 15:30:00,23.8,23.83,23.64,23.7,1655951.0,21.6886,21.7159,21.5428,21.5975,1655951.0
2022-04-11 09:30:00,23.27,23.45,23.22,23.36,622614.0,21.2056,21.3697,21.1601,21.2876,622614.0
2022-04-11 10:00:00,23.36,23.4,23.2,23.26,385829.0,21.2876,21.3241,21.1418,21.1965,385829.0
2022-04-11 10:30:00,23.26,23.31,23.16,23.18,370058.0,21.1965,21.2421,21.1054,21.1236,370058.0
2022-04-11 11:00:00,23.17,23.23,23.16,23.21,211372.0,21.1145,21.1692,21.1054,21.1509,211372.0
2022-04-11 11:30:00,23.2,23.28,23.2,23.23,252997.0,21.1418,21.2147,21.1418,21.1692,252997.0
2022-04-11 12:00:00,23.23,23.26,23.21,23.23,186624.0,21.1692,21.1965,21.1509,21.1692,186624.0
2022-04-11 12:30:00,23.24,23.24,23.17,23.18,209810.0,21.1783,21.1783,21.1145,21.1236,209810.0
2022-04-11 13:00:00,23.19,23.24,23.12,23.14,289441.0,21.1327,21.1783,21.0689,21.0872,289441.0
2022-04-11 13:30:00,23.14,23.18,23.09,23.11,211308.0,21.0872,21.1236,21.0416,21.0598,211308.0
2022-04-11 14:00:00,23.11,23.14,23.06,23.09,210681.0,21.0598,21.0872,21.0143,21.0416,210681.0
2022-04-11 14:30:00,23.09,23.11,23.06,23.07,199964.0,21.0416,21.0598,21.0143,21.0234,199964.0
2022-04-11 15:00:00,23.07,23.1,23.01,23.02,303711.0,21.0234,21.0507,20.9687,20.9778,303711.0
2022-04-11 15:30:00,23.02,23.06,22.96,23.05,1945101.0,20.9778,21.0143,20.9231,21.0051,1945101.0
2022-04-12 09:30:00,23.15,23.27,22.97,23.05,883346.0,21.0963,21.2056,20.9322,21.0051,883346.0
2022-04-12 10:00:00,23.05,23.06,22.92,22.94,422433.0,21.0051,21.0143,20.8867,20.9049,422433.0
2022-04-12 10:30:00,22.94,22.94,22.77,22.8,558561.0,20.9049,20.9049,20.75,20.7773,558561.0
2022-04-12 11:00:00,22.8,22.9,22.78,22.9,270842.0,20.7773,20.8684,20.7591,20.8684,270842.0
2022-04-12 11:30:00,22.89,22.93,22.85,22.88,291815.0,20.8593,20.8958,20.8229,20.8502,291815.0
2022-04-12 12:00:00,22.87,22.88,22.75,22.76,286613.0,20.8411,20.8502,20.7318,20.7409,286613.0
2022-04-12 12:30:00,22.76,22.76,22.68,22.75,331982.0,20.7409,20.7409,20.668,20.7318,331982.0
2022-04-12 13:00:00,22.75,22.79,22.69,22.71,361859.0,20.7318,20.7682,20.6771,20.6953,361859.0
2022-04-12 13:30:00,22.71,22.72,22.56,22.58,460148.0,20.6953,20.7044,20.5586,20.5768,460148.0
2022-04-12 14:00:00,22.59,22.63,22.51,22.52,509104.0,20.5859,20.6224,20.513,20.5222,509104.0
2022-04-12 14:30:00,22.52,22.62,22.51,22.6,688998.0,20.5222,20.6133,20.513,20.5951,688998.0
2022-04-12 15:00:00,22.6,22.61,22.5,22.52,811959.0,20.5951,20.6042,20.5039,20.5222,811959.0
2022-04-12 15:30:00,22.52,22.63,22.47,22.57,2767104.0,20.5222,20.6224,20.4766,20.5677,2767104.0
2022-04-13 09:30:00,21.89,21.9,21.0,21.06,2515950.0,19.948,19.9572,19.137,19.1917,2515950.0
2022-04-13 10:00:00,21.07,21.22,20.92,21.2,2571094.0,19.2008,19.3375,19.0641,19.3193,2571094.0
2022-04-13 10:30:00,21.2,21.45,21.16,21.35,981636.0,19.3193,19.5471,19.2828,19.456,981636.0
2022-04-13 11:00:00,21.35,21.53,21.32,21.38,528271.0,19.456,19.62,19.4286,19.4833,528271.0
2022-04-13 11:30:00,21.37,21.47,21.35,21.46,541662.0,19.4742,19.5653,19.456,19.5562,541662.0
2022-04-13 12:00:00,21.45,21.55,21.23,21.28,1110460.0,19.5471,19.6382,19.3466,19.3922,1110460.0
2022-04-13 12:30:00,21.28,21.35,21.24,21.25,499766.0,19.3922,19.456,19.3557,19.3648,499766.0
2022-04-13 13:00:00,21.25,21.31,21.12,21.26,717008.0,19.3648,19.4195,19.2464,19.3739,717008.0
2022-04-13 13:30:00,21.26,21.26,21.1,21.17,604839.0,19.3739,19.3739,19.2281,19.2919,604839.0
2022-04-13 14:00:00,21.16,21.31,21.16,21.28,947468.0,19.2828,19.4195,19.2828,19.3922,947468.0
2022-04-13 14:30:00,21.28,21.35,21.26,21.3,1158905.0,19.3922,19.456,19.3739,19.4104,1158905.0
2022-04-13 15:00:00,21.3,21.42,21.24,21.39,617494.0,19.4104,19.5197,19.3557,19.4924,617494.0
2022-04-13 15:30:00,21.39,21.41,21.14,21.17,3273166.0,19.4924,19.5106,19.2646,19.2919,3273166.0
2022-04-14 09:30:00,21.21,21.24,20.75,20.86,2084698.0,19.3284,19.3557,18.9092,19.0094,2084698.0
2022-04-14 10:00:00,20.86,20.87,20.56,20.65,1262334.0,19.0094,19.0185,18.736,18.8181,1262334.0
2022-04-14 10:30:00,20.65,20.74,20.55,20.7,1204511.0,18.8181,18.9001,18.7269,18.8636,1204511.0
2022-04-14 11:00:00,20.7,20.9,20.68,20.89,1298878.0,18.8636,19.0459,18.8454,19.0368,1298878.0
2022-04-14 11:30:00,20.89,20.92,20.76,20.82,676769.0,19.0368,19.0641,18.9183,18.973,676769.0
2022-04-14 12:00:00,20.81,20.84,20.7,20.82,577719.0,18.9639,18.9912,18.8636,18.973,577719.0
2022-04-14 12:30:00,20.82,20.88,20.68,20.7,616153.0,18.973,19.0276,18.8454,18.8636,616153.0
2022-04-14 13:00:00,20.69,20.7,20.57,20.61,1027024.0,18.8545,18.8636,18.7451,18.7816,1027024.0
2022-04-14 13:30:00,20.61,20.66,20.6,20.63,433249.0,18.7816,18.8272,18.7725,18.7998,433249.0
2022-04-14 14:00:00,20.64,20.69,20.57,20.59,557992.0,18.8089,18.8545,18.7451,18.7634,557992.0
2022-04-14 14:30:00,20.59,20.61,20.44,20.48,916975.0,18.7634,18.7816,18.6267,18.6631,916975.0
2022-04-14 15:00:00,20.48,20.52,20.44,20.48,1204361.0,18.6631,18.6996,18.6267,18.6631,1204361.0
2022-04-14 15:30:00,20.48,20.54,20.42,20.46,3010254.0,18.6631,18.7178,18.6085,18.6449,3010254.0
2022-04-18 09:30:00,20.54,20.72,20.37,20.56,1975225.0,18.7178,18.8818,18.5629,18.736,1975225.0
2022-04-18 10:00:00,20.56,20.58,20.4,20.46,892665.0,18.736,18.7543,18.5902,18.6449,892665.0
2022-04-18 10:30:00,20.46,20.48,20.4,20.44,754764.0,18.6449,18.6631,18.5902,18.6267,754764.0
2022-04-18 11:00:00,20.44,20.53,20.42,20.48,409512.0,18.6267,18.7087,18.6085,18.6631,409512.0
2022-04-18 11:30:00,20.48,20.55,20.45,20.5,667429.0,18.6631,18.7269,18.6358,18.6814,667429.0
2022-04-18 12:00:00,20.5,20.52,20.45,20.46,324173.0,18.6814,18.6996,18.6358,18.6449,324173.0
2022-04-18 12:30:00,20.46,20.48,20.43,20.46,279376.0,18.6449,18.6631,18.6176,18.6449,279376.0
2022-04-18 13:00:00,20.46,20.51,20.45,20.5,303195.0,18.6449,18.6905,18.6358,18.6814,303195.0
2022-04-18 13:30:00,20.5,20.57,20.49,20.52,346731.0,18.6814,18.7451,18.6722,18.6996,346731.0
2022-04-18 14:00:00,20.51,20.53,20.46,20.48,368637.0,18.6905,18.7087,18.6449,18.6631,368637.0
2022-04-18 14:30:00,20.48,20.52,20.46,20.51,470177.0,18.6631,18.6996,18.6449,18.6905,470177.0
2022-04-18 15:00:00,20.51,20.57,20.49,20.55,858818.0,18.6905,18.7451,18.6722,18.7269,858818.0
2022-04-18 15:30:00,20.55,20.6,20.45,20.57,2534917.0,18.7269,18.7725,18.6358,18.7451,2534917.0
2022-04-19 09:30:00,20.06,20.29,19.75,20.23,3700931.0,18.2804,18.49,17.9979,18.4353,3700931.0
2022-04-19 10:00:00,20.23,20.27,20.12,20.25,957220.0,18.4353,18.4718,18.3351,18.4535,957220.0
2022-04-19 10:30:00,20.25,20.35,20.19,20.21,1141675.0,18.4535,18.5447,18.3989,18.4171,1141675.0
2022-04-19 11:00:00,20.22,20.24,20.11,20.17,872563.0,18.4262,18.4444,18.326,18.3806,872563.0
2022-04-19 11:30:00,20.17,20.2,20.08,20.2,731862.0,18.3806,18.408,18.2986,18.408,731862.0
2022-04-19 12:00:00,20.2,20.21,20.11,20.13,660483.0,18.408,18.4171,18.326,18.3442,660483.0
2022-04-19 12:30:00,20.14,20.17,20.11,20.16,657766.0,18.3533,18.3806,18.326,18.3715,657766.0
2022-04-19 13:00:00,20.15,20.17,20.11,20.13,597408.0,18.3624,18.3806,18.326,18.3442,597408.0
2022-04-19 13:30:00,20.13,20.32,20.12,20.28,824234.0,18.3442,18.5173,18.3351,18.4809,824234.0
2022-04-19 14:00:00,20.28,20.33,20.27,20.32,558587.0,18.4809,18.5264,18.4718,18.5173,558587.0
2022-04-19 14:30:00,20.32,20.36,20.24,20.28,1114365.0,18.5173,18.5538,18.4444,18.4809,1114365.0
2022-04-19 15:00:00,20.28,20.43,20.25,20.43,953229.0,18.4809,18.6176,18.4535,18.6176,953229.0
2022-04-19 15:30:00,20.43,20.46,20.38,20.42,1977841.0,18.6176,18.6449,18.572,18.6085,1977841.0
2022-04-20 09:30:00,20.68,20.73,20.48,20.64,1280886.0,18.8454,18.891,18.6631,18.8089,1280886.0
2022-04-20 10:00:00,20.64,20.72,20.59,20.62,891760.0,18.8089,18.8818,18.7634,18.7907,891760.0
2022-04-20 10:30:00,20.62,20.71,20.6,20.7,618594.0,18.7907,18.8727,18.7725,18.8636,618594.0
2022-04-20 11:00:00,20.7,20.7,20.57,20.62,783380.0,18.8636,18.8636,18.7451,18.7907,783380.0
2022-04-20 11:30:00,20.62,20.64,20.6,20.64,521723.0,18.7907,18.8089,18.7725,18.8089,521723.0
2022-04-20 12:00:00,20.64,20.64,20.52,20.53,417358.0,18.8089,18.8089,18.6996,18.7087,417358.0
2022-04-20 12:30:00,20.53,20.6,20.52,20.57,351304.0,18.7087,18.7725,18.6996,18.7451,351304.0
2022-04-20 13:00:00,20.57,20.63,20.56,20.6,454682.0,18.7451,18.7998,18.736,18.7725,454682.0
2022-04-20 13:30:00,20.6,20.63,20.55,20.57,433351.0,18.7725,18.7998,18.7269,18.7451,433351.0
2022-04-20 14:00:00,20.57,20.58,20.5,20.54,524890.0,18.7451,18.7543,18.6814,18.7178,524890.0
2022-04-20 14:30:00,20.53,20.54,20.46,20.46,383794.0,18.7087,18.7178,18.6449,18.6449,383794.0
2022-04-20 15:00:00,20.46,20.62,20.46,20.59,1013176.0,18.6449,18.7907,18.6449,18.7634,1013176.0
2022-04-20 15:30:00,20.59,20.63,20.55,20.57,1427210.0,18.7634,18.7998,18.7269,18.7451,1427210.0
2022-04-21 09:30:00,20.85,20.93,20.77,20.86,1768665.0,19.0003,19.0732,18.9274,19.0094,1768665.0
2022-04-21 10:00:00,20.86,20.87,20.74,20.78,825728.0,19.0094,19.0185,18.9001,18.9365,825728.0
2022-04-21 10:30:00,20.77,20.79,20.7,20.72,782764.0,18.9274,18.9456,18.8636,18.8818,782764.0
2022-04-21 11:00:00,20.72,20.89,20.7,20.88,1247594.0,18.8818,19.0368,18.8636,19.0276,1247594.0
2022-04-21 11:30:00,20.88,20.88,20.79,20.82,944322.0,19.0276,19.0276,18.9456,18.973,944322.0
2022-04-21 12:00:00,20.82,20.82,20.65,20.66,604038.0,18.973,18.973,18.8181,18.8272,604038.0
2022-04-21 12:30:00,20.66,20.7,20.62,20.66,471832.0,18.8272,18.8636,18.7907,18.8272,471832.0
2022-04-21 13:00:00,20.66,20.76,20.65,20.75,546994.0,18.8272,18.9183,18.8181,18.9092,546994.0
2022-04-21 13:30:00,20.75,20.77,20.67,20.7,399624.0,18.9092,18.9274,18.8363,18.8636,399624.0
2022-04-21 14:00:00,20.7,20.74,20.66,20.74,719946.0,18.8636,18.9001,18.8272,18.9001,719946.0
2022-04-21 14:30:00,20.73,20.81,20.7,20.71,899089.0,18.891,18.9639,18.8636,18.8727,899089.0
2022-04-21 15:00:00,20.71,20.75,20.66,20.75,995636.0,18.8727,18.9092,18.8272,18.9092,995636.0
2022-04-21 15:30:00,20.74,20.76,20.64,20.71,3372234.0,18.9001,18.9183,18.8089,18.8727,3372234.0
2022-04-22 09:30:00,20.51,20.61,20.32,20.34,741386.0,18.6905,18.7816,18.5173,18.5356,741386.0
2022-04-22 10:00:00,20.35,20.39,20.24,20.25,617495.0,18.5447,18.5811,18.4444,18.4535,617495.0
2022-04-22 10:30:00,20.25,20.31,20.22,20.23,827355.0,18.4535,18.5082,18.4262,18.4353,827355.0
2022-04-22 11:00:00,20.23,20.28,20.23,20.25,540661.0,18.4353,18.4809,18.4353,18.4535,540661.0
2022-04-22 11:30:00,20.25,20.25,20.18,20.21,839397.0,18.4535,18.4535,18.3897,18.4171,839397.0
2022-04-22 12:00:00,20.21,20.26,20.2,20.25,450788.0,18.4171,18.4627,18.408,18.4535,450788.0
2022-04-22 12:30:00,20.25,20.34,20.24,20.28,475032.0,18.4535,18.5356,18.4444,18.4809,475032.0
2022-04-22 13:00:00,20.28,20.29,20.2,20.26,332922.0,18.4809,18.49,18.408,18.4627,332922.0
2022-04-22 13:30:00,20.26,20.28,20.2,20.23,359576.0,18.4627,18.4809,18.408,18.4353,359576.0
2022-04-22 14:00:00,20.23,20.25,20.12,20.21,893049.0,18.4353,18.4535,18.3351,18.4171,893049.0
2022-04-22 14:30:00,20.21,20.23,20.13,20.15,773875.0,18.4171,18.4353,18.3442,18.3624,773875.0
2022-04-22 15:00:00,20.14,20.3,20.14,20.25,881446.0,18.3533,18.4991,18.3533,18.4535,881446.0
2022-04-22 15:30:00,20.25,20.32,20.14,20.25,3301527.0,18.4535,18.5173,18.3533,18.4535,3301527.0
2022-04-25 09:30:00,20.17,20.26,20.03,20.13,1058778.0,18.3806,18.4627,18.2531,18.3442,1058778.0
2022-04-25 10:00:00,20.13,20.18,20.06,20.14,591056.0,18.3442,18.3897,18.2804,18.3533,591056.0
2022-04-25 10:30:00,20.13,20.22,20.07,20.07,408007.0,18.3442,18.4262,18.2895,18.2895,408007.0
2022-04-25 11:00:00,20.07,20.12,20.03,20.09,515775.0,18.2895,18.3351,18.2531,18.3077,515775.0
2022-04-25 11:30:00,20.09,20.14,20.05,20.09,334555.0,18.3077,18.3533,18.2713,18.3077,334555.0
2022-04-25 12:00:00,20.08,20.14,20.04,20.11,547872.0,18.2986,18.3533,18.2622,18.326,547872.0
2022-04-25 12:30:00,20.11,20.17,20.09,20.14,250920.0,18.326,18.3806,18.3077,18.3533,250920.0
2022-04-25 13:00:00,20.14,20.19,20.1,20.16,326117.0,18.3533,18.3989,18.3168,18.3715,326117.0
2022-04-25 13:30:00,20.16,20.19,20.09,20.14,388305.0,18.3715,18.3989,18.3077,18.3533,388305.0
2022-04-25 14:00:00,20.15,20.25,20.11,20.23,455802.0,18.3624,18.4535,18.326,18.4353,455802.0
2022-04-25 14:30:00,20.23,20.33,20.22,20.29,445419.0,18.4353,18.5264,18.4262,18.49,445419.0
2022-04-25 15:00:00,20.29,20.37,20.21,20.37,726024.0,18.49,18.5629,18.4171,18.5629,726024.0
2022-04-25 15:30:00,20.37,20.4,20.31,20.4,1403970.0,18.5629,18.5902,18.5082,18.5902,1403970.0
2022-04-26 09:30:00,20.25,20.38,20.2,20.21,1215444.0,18.4535,18.572,18.408,18.4171,1215444.0
2022-04-26 10:00:00,20.21,20.29,20.16,20.19,1160856.0,18.4171,18.49,18.3715,18.3989,1160856.0
2022-04-26 10:30:00,20.19,20.23,20.1,20.17,963378.0,18.3989,18.4353,18.3168,18.3806,963378.0
2022-04-26 11:00:00,20.17,20.19,20.11,20.18,470857.0,18.3806,18.3989,18.326,18.3897,470857.0
2022-04-26 11:30:00,20.17,20.19,20.12,20.13,403456.0,18.3806,18.3989,18.3351,18.3442,403456.0
2022-04-26 12:00:00,20.13,20.26,20.12,20.25,392268.0,18.3442,18.4627,18.3351,18.4535,392268.0
2022-04-26 12:30:00,20.26,20.26,20.19,20.26,383122.0,18.4627,18.4627,18.3989,18.4627,383122.0
2022-04-26 13:00:00,20.26,20.26,20.11,20.12,415086.0,18.4627,18.4627,18.326,18.3351,415086.0
2022-04-26 13:30:00,20.11,20.17,20.1,20.12,382563.0,18.326,18.3806,18.3168,18.3351,382563.0
2022-04-26 14:00:00,20.13,20.18,20.12,20.17,444393.0,18.3442,18.3897,18.3351,18.3806,444393.0
2022-04-26 14:30:00,20.16,20.18,20.1,20.18,404415.0,18.3715,18.3897,18.3168,18.3897,404415.0
2022-04-26 15:00:00,20.18,20.19,20.09,20.1,673918.0,18.3897,18.3989,18.3077,18.3168,673918.0
2022-04-26 15:30:00,20.11,20.16,20.06,20.11,2660270.0,18.326,18.3715,18.2804,18.326,2660270.0
2022-04-27 09:30:00,19.99,20.23,19.99,20.16,1003043.0,18.2166,18.4353,18.2166,18.3715,1003043.0
2022-04-27 10:00:00,20.17,20.25,20.03,20.04,938928.0,18.3806,18.4535,18.2531,18.2622,938928.0
2022-04-27 10:30:00,20.04,20.13,19.98,20.04,845373.0,18.2622,18.3442,18.2075,18.2622,845373.0
2022-04-27 11:00:00,20.04,20.19,20.03,20.19,624770.0,18.2622,18.3989,18.2531,18.3989,624770.0
2022-04-27 11:30:00,20.2,20.23,20.16,20.18,358759.0,18.408,18.4353,18.3715,18.3897,358759.0
2022-04-27 12:00:00,20.18,20.24,20.11,20.23,322936.0,18.3897,18.4444,18.326,18.4353,322936.0
2022-04-27 12:30:00,20.24,20.29,20.21,20.27,265301.0,18.4444,18.49,18.4171,18.4718,265301.0
2022-04-27 13:00:00,20.27,20.29,20.19,20.26,467331.0,18.4718,18.49,18.3989,18.4627,467331.0
2022-04-27 13:30:00,20.26,20.3,20.2,20.3,721593.0,18.4627,18.4991,18.408,18.4991,721593.0
2022-04-27 14:00:00,20.29,20.29,20.24,20.26,277871.0,18.49,18.49,18.4444,18.4627,277871.0
2022-04-27 14:30:00,20.26,20.32,20.19,20.21,291845.0,18.4627,18.5173,18.3989,18.4171,291845.0
2022-04-27 15:00:00,20.21,20.23,20.11,20.16,689746.0,18.4171,18.4353,18.326,18.3715,689746.0
2022-04-27 15:30:00,20.17,20.19,20.07,20.11,1380607.0,18.3806,18.3989,18.2895,18.326,1380607.0
2022-04-28 09:30:00,20.41,20.53,20.36,20.46,1116719.0,18.5993,18.7087,18.5538,18.6449,1116719.0
2022-04-28 10:00:00,20.46,20.47,20.36,20.36,656831.0,18.6449,18.654,18.5538,18.5538,656831.0
2022-04-28 10:30:00,20.36,20.42,20.35,20.39,843724.0,18.5538,18.6085,18.5447,18.5811,843724.0
2022-04-28 11:00:00,20.39,20.52,20.38,20.52,376156.0,18.5811,18.6996,18.572,18.6996,376156.0
2022-04-28 11:30:00,20.52,20.59,20.5,20.58,393855.0,18.6996,18.7634,18.6814,18.7543,393855.0
2022-04-28 12:00:00,20.58,20.64,20.56,20.63,438936.0,18.7543,18.8089,18.736,18.7998,438936.0
2022-04-28 12:30:00,20.63,20.66,20.46,20.5,1760269.0,18.7998,18.8272,18.6449,18.6814,1760269.0
2022-04-28 13:00:00,20.5,20.53,20.41,20.45,3939076.0,18.6814,18.7087,18.5993,18.6358,3939076.0
2022-04-28 13:30:00,20.45,20.48,20.43,20.45,648046.0,18.6358,18.6631,18.6176,18.6358,648046.0
2022-04-28 14:00:00,20.45,20.47,20.41,20.43,738012.0,18.6358,18.654,18.5993,18.6176,738012.0
2022-04-28 14:30:00,20.43,20.45,20.38,20.4,2262093.0,18.6176,18.6358,18.572,18.5902,2262093.0
2022-04-28 15:00:00,20.41,20.51,20.38,20.5,2285114.0,18.5993,18.6905,18.572,18.6814,2285114.0
2022-04-28 15:30:00,20.5,20.61,20.48,20.5,7832206.0,18.6814,18.7816,18.6631,18.6814,7832206.0
2022-04-29 09:30:00,20.24,20.3,20.09,20.19,1243889.0,18.4444,18.4991,18.3077,18.3989,1243889.0
2022-04-29 10:00:00,20.2,20.25,20.1,20.11,1009147.0,18.408,18.4535,18.3168,18.326,1009147.0
2022-04-29 10:30:00,20.12,20.16,20.03,20.09,633232.0,18.3351,18.3715,18.2531,18.3077,633232.0
2022-04-29 11:00:00,20.09,20.1,20.03,20.06,445147.0,18.3077,18.3168,18.2531,18.2804,445147.0
2022-04-29 11:30:00,20.07,20.14,20.04,20.05,555270.0,18.2895,18.3533,18.2622,18.2713,555270.0
2022-04-29 12:00:00,20.05,20.05,19.95,19.96,366339.0,18.2713,18.2713,18.1802,18.1893,366339.0
2022-04-29 12:30:00,19.96,20.01,19.94,19.98,420903.0,18.1893,18.2348,18.171,18.2075,420903.0
2022-04-29 13:00:00,19.98,20.01,19.96,19.98,507475.0,18.2075,18.2348,18.1893,18.2075,507475.0
2022-04-29 13:30:00,19.98,20.02,19.96,19.96,395357.0,18.2075,18.2439,18.1893,18.1893,395357.0
2022-04-29 14:00:00,19.96,19.98,19.91,19.93,728810.0,18.1893,18.2075,18.1437,18.1619,728810.0
2022-04-29 14:30:00,19.93,19.94,19.89,19.93,727187.0,18.1619,18.171,18.1255,18.1619,727187.0
2022-04-29 15:00:00,19.93,19.94,19.87,19.89,663936.0,18.1619,18.171,18.1072,18.1255,663936.0
2022-04-29 15:30:00,19.88,19.97,19.87,19.88,3199158.0,18.1164,18.1984,18.1072,18.1164,3199158.0
2022-05-02 09:30:00,19.88,20.02,19.86,20.0,1184768.0,18.1164,18.2439,18.0981,18.2257,1184768.0
2022-05-02 10:00:00,20.0,20.08,19.96,20.05,709960.0,18.2257,18.2986,18.1893,18.2713,709960.0
2022-05-02 10:30:00,20.06,20.08,19.98,20.03,1056664.0,18.2804,18.2986,18.2075,18.2531,1056664.0
2022-05-02 11:00:00,20.03,20.04,19.94,19.99,496279.0,18.2531,18.2622,18.171,18.2166,496279.0
2022-05-02 11:30:00,19.98,20.06,19.98,20.05,350392.0,18.2075,18.2804,18.2075,18.2713,350392.0
2022-05-02 12:00:00,20.05,20.07,19.99,20.03,255216.0,18.2713,18.2895,18.2166,18.2531,255216.0
2022-05-02 12:30:00,20.03,20.06,19.94,19.96,252138.0,18.2531,18.2804,18.171,18.1893,252138.0
2022-05-02 13:00:00,19.96,19.99,19.91,19.96,424051.0,18.1893,18.2166,18.1437,18.1893,424051.0
2022-05-02 13:30:00,19.96,19.97,19.89,19.92,458419.0,18.1893,18.1984,18.1255,18.1528,458419.0
2022-05-02 14:00:00,19.92,19.97,19.84,19.9,449900.0,18.1528,18.1984,18.0799,18.1346,449900.0
2022-05-02 14:30:00,19.89,19.94,19.86,19.88,316255.0,18.1255,18.171,18.0981,18.1164,316255.0
2022-05-02 15:00:00,19.88,20.07,19.87,20.05,457969.0,18.1164,18.2895,18.1072,18.2713,457969.0
2022-05-02 15:30:00,20.05,20.22,20.04,20.18,2484949.0,18.2713,18.4262,18.2622,18.3897,2484949.0
2022-05-03 09:30:00,20.19,20.23,20.14,20.2,530416.0,18.3989,18.4353,18.3533,18.408,530416.0
2022-05-03 10:00:00,20.2,20.21,20.12,20.19,290852.0,18.408,18.4171,18.3351,18.3989,290852.0
2022-05-03 10:30:00,20.19,20.25,20.17,20.23,473188.0,18.3989,18.4535,18.3806,18.4353,473188.0
2022-05-03 11:00:00,20.23,20.29,20.21,20.27,357057.0,18.4353,18.49,18.4171,18.4718,357057.0
2022-05-03 11:30:00,20.27,20.28,20.21,20.23,205179.0,18.4718,18.4809,18.4171,18.4353,205179.0
2022-05-03 12:00:00,20.23,20.24,20.15,20.2,287197.0,18.4353,18.4444,18.3624,18.408,287197.0
2022-05-03 12:30:00,20.2,20.22,20.17,20.2,219688.0,18.408,18.4262,18.3806,18.408,219688.0
2022-05-03 13:00:00,20.2,20.26,20.19,20.21,180892.0,18.408,18.4627,18.3989,18.4171,180892.0
2022-05-03 13:30:00,20.22,20.28,20.22,20.26,128489.0,18.4262,18.4809,18.4262,18.4627,128489.0
2022-05-03 14:00:00,20.25,20.26,20.13,20.14,273397.0,18.4535,18.4627,18.3442,18.3533,273397.0
2022-05-03 14:30:00,20.14,20.26,20.14,20.25,185449.0,18.3533,18.4627,18.3533,18.4535,185449.0
2022-05-03 15:00:00,20.26,20.27,20.18,20.23,265493.0,18.4627,18.4718,18.3897,18.4353,265493.0
2022-05-03 15:30:00,20.23,20.26,20.19,20.23,1159037.0,18.4353,18.4627,18.3989,18.4353,1159037.0
2022-05-04 09:30:00,20.1,20.19,20.05,20.07,815944.0,18.3168,18.3989,18.2713,18.2895,815944.0
2022-05-04 10:00:00,20.07,20.15,20.05,20.07,344711.0,18.2895,18.3624,18.2713,18.2895,344711.0
2022-05-04 10:30:00,20.06,20.1,20.04,20.06,320335.0,18.2804,18.3168,18.2622,18.2804,320335.0
2022-05-04 11:00:00,20.06,20.09,20.03,20.07,229541.0,18.2804,18.3077,18.2531,18.2895,229541.0
2022-05-04 11:30:00,20.07,20.13,20.05,20.12,244205.0,18.2895,18.3442,18.2713,18.3351,244205.0
2022-05-04 12:00:00,20.12,20.19,20.11,20.19,280694.0,18.3351,18.3989,18.326,18.3989,280694.0
2022-05-04 12:30:00,20.19,20.22,20.15,20.19,344101.0,18.3989,18.4262,18.3624,18.3989,344101.0
2022-05-04 13:00:00,20.2,20.2,20.15,20.17,397472.0,18.408,18.408,18.3624,18.3806,397472.0
2022-05-04 13:30:00,20.16,20.2,20.14,20.18,294813.0,18.3715,18.408,18.3533,18.3897,294813.0
2022-05-04 14:00:00,20.19,20.25,20.07,20.18,244721.0,18.3989,18.4535,18.2895,18.3897,244721.0
2022-05-04 14:30:00,20.19,20.45,20.03,20.43,600456.0,18.3989,18.6358,18.2531,18.6176,600456.0
2022-05-04 15:00:00,20.44,20.56,20.4,20.55,895348.0,18.6267,18.736,18.5902,18.7269,895348.0
2022-05-04 15:30:00,20.55,20.66,20.55,20.6,1901807.0,18.7269,18.8272,18.7269,18.7725,1901807.0
2022-05-05 09:30:00,20.6,20.79,20.45,20.56,940199.0,18.7725,18.9456,18.6358,18.736,940199.0
2022-05-05 10:00:00,20.56,20.57,20.45,20.45,847621.0,18.736,18.7451,18.6358,18.6358,847621.0
2022-05-05 10:30:00,20.44,20.46,20.37,20.45,767998.0,18.6267,18.6449,18.5629,18.6358,767998.0
2022-05-05 11:00:00,20.45,20.46,20.35,20.38,630753.0,18.6358,18.6449,18.5447,18.572,630753.0
2022-05-05 11:30:00,20.38,20.44,20.24,20.29,300726.0,18.572,18.6267,18.4444,18.49,300726.0
2022-05-05 12:00:00,20.28,20.36,20.26,20.32,353777.0,18.4809,18.5538,18.4627,18.5173,353777.0
2022-05-05 12:30:00,20.32,20.34,20.19,20.29,887838.0,18.5173,18.5356,18.3989,18.49,887838.0
2022-05-05 13:00:00,20.29,20.34,20.23,20.25,712599.0,18.49,18.5356,18.4353,18.4535,712599.0
2022-05-05 13:30:00,20.25,20.27,20.11,20.14,585733.0,18.4535,18.4718,18.326,18.3533,585733.0
2022-05-05 14:00:00,20.14,20.27,20.14,20.14,275918.0,18.3533,18.4718,18.3533,18.3533,275918.0
2022-05-05 14:30:00,20.15,20.26,20.13,20.24,361844.0,18.3624,18.4627,18.3442,18.4444,361844.0
2022-05-05 15:00:00,20.24,20.24,20.11,20.14,536716.0,18.4444,18.4444,18.326,18.3533,536716.0
2022-05-05 15:30:00,20.14,20.31,20.12,20.3,1699053.0,18.3533,18.5082,18.3351,18.4991,1699053.0
2022-05-06 09:30:00,19.96,20.0,19.76,19.81,617490.0,18.1893,18.2257,18.007,18.0526,617490.0
2022-05-06 10:00:00,19.8,19.97,19.76,19.85,398718.0,18.0435,18.1984,18.007,18.089,398718.0
2022-05-06 10:30:00,19.85,19.97,19.82,19.94,846858.0,18.089,18.1984,18.0617,18.171,846858.0
2022-05-06 11:00:00,19.93,20.0,19.87,19.98,336062.0,18.1619,18.2257,18.1072,18.2075,336062.0
2022-05-06 11:30:00,19.98,19.99,19.82,19.85,391627.0,18.2075,18.2166,18.0617,18.089,391627.0
2022-05-06 12:00:00,19.84,19.95,19.82,19.91,225159.0,18.0799,18.1802,18.0617,18.1437,225159.0
2022-05-06 12:30:00,19.9,19.96,19.86,19.95,237895.0,18.1346,18.1893,18.0981,18.1802,237895.0
2022-05-06 13:00:00,19.95,19.98,19.87,19.93,256981.0,18.1802,18.2075,18.1072,18.1619,256981.0
2022-05-06 13:30:00,19.93,19.97,19.84,19.86,235677.0,18.1619,18.1984,18.0799,18.0981,235677.0
2022-05-06 14:00:00,19.87,19.89,19.79,19.79,290482.0,18.1072,18.1255,18.0343,18.0343,290482.0
2022-05-06 14:30:00,19.79,19.84,19.75,19.79,307168.0,18.0343,18.0799,17.9979,18.0343,307168.0
2022-05-06 15:00:00,19.78,19.79,19.71,19.75,447651.0,18.0252,18.0343,17.9614,17.9979,447651.0
2022-05-06 15:30:00,19.75,19.89,19.73,19.84,1405573.0,17.9979,18.1255,17.9797,18.0799,1405573.0
2022-05-09 09:30:00,20.04,20.14,19.99,20.0,988388.0,18.2622,18.3533,18.2166,18.2257,988388.0
2022-05-09 10:00:00,20.0,20.04,19.94,19.98,720247.0,18.2257,18.2622,18.171,18.2075,720247.0
2022-05-09 10:30:00,19.98,20.0,19.92,19.93,781360.0,18.2075,18.2257,18.1528,18.1619,781360.0
2022-05-09 11:00:00,19.93,19.94,19.85,19.87,756129.0,18.1619,18.171,18.089,18.1072,756129.0
2022-05-09 11:30:00,19.87,19.98,19.85,19.94,541192.0,18.1072,18.2075,18.089,18.171,541192.0
2022-05-09 12:00:00,19.94,19.98,19.89,19.92,280627.0,18.171,18.2075,18.1255,18.1528,280627.0
2022-05-09 12:30:00,19.91,19.94,19.85,19.87,384399.0,18.1437,18.171,18.089,18.1072,384399.0
2022-05-09 13:00:00,19.87,19.87,19.81,19.85,369320.0,18.1072,18.1072,18.0526,18.089,369320.0
2022-05-09 13:30:00,19.85,19.86,19.76,19.78,378570.0,18.089,18.0981,18.007,18.0252,378570.0
2022-05-09 14:00:00,19.78,19.86,19.77,19.8,635893.0,18.0252,18.0981,18.0161,18.0435,635893.0
2022-05-09 14:30:00,19.8,19.84,19.77,19.82,332729.0,18.0435,18.0799,18.0161,18.0617,332729.0
2022-05-09 15:00:00,19.83,19.9,19.77,19.78,611036.0,18.0708,18.1346,18.0161,18.0252,611036.0
2022-05-09 15:30:00,19.78,19.86,19.76,19.82,2016240.0,18.0252,18.0981,18.007,18.0617,2016240.0
2022-05-10 09:30:00,20.02,20.12,19.85,19.9,1178653.0,18.2439,18.3351,18.089,18.1346,1178653.0
2022-05-10 10:00:00,19.89,19.96,19.79,19.84,1381123.0,18.1255,18.1893,18.0343,18.0799,1381123.0
2022-05-10 10:30:00,19.84,19.87,19.74,19.75,709931.0,18.0799,18.1072,17.9888,17.9979,709931.0
2022-05-10 11:00:00,19.75,19.78,19.63,19.68,1287938.0,17.9979,18.0252,17.8885,17.9341,1287938.0
2022-05-10 11:30:00,19.68,19.72,19.59,19.62,1183585.0,17.9341,17.9706,17.8521,17.8794,1183585.0
2022-05-10 12:00:00,19.62,19.66,19.54,19.55,1116808.0,17.8794,17.9159,17.8065,17.8156,1116808.0
2022-05-10 12:30:00,19.55,19.61,19.51,19.57,340963.0,17.8156,17.8703,17.7792,17.8339,340963.0
2022-05-10 13:00:00,19.57,19.67,19.57,19.64,651729.0,17.8339,17.925,17.8339,17.8977,651729.0
2022-05-10 13:30:00,19.64,19.91,19.63,19.89,567553.0,17.8977,18.1437,17.8885,18.1255,567553.0
2022-05-10 14:00:00,19.89,19.98,19.89,19.93,627839.0,18.1255,18.2075,18.1255,18.1619,627839.0
2022-05-10 14:30:00,19.93,19.97,19.9,19.94,554172.0,18.1619,18.1984,18.1346,18.171,554172.0
2022-05-10 15:00:00,19.95,19.98,19.85,19.86,770450.0,18.1802,18.2075,18.089,18.0981,770450.0
2022-05-10 15:30:00,19.86,19.87,19.73,19.78,3528920.0,18.0981,18.1072,17.9797,18.0252,3528920.0
2022-05-11 09:30:00,19.59,19.77,19.5,19.75,990254.0,17.8521,18.0161,17.7701,17.9979,990254.0
2022-05-11 10:00:00,19.75,19.75,19.63,19.73,506181.0,17.9979,17.9979,17.8885,17.9797,506181.0
2022-05-11 10:30:00,19.73,19.77,19.63,19.64,633067.0,17.9797,18.0161,17.8885,17.8977,633067.0
2022-05-11 11:00:00,19.64,19.66,19.58,19.63,492245.0,17.8977,17.9159,17.843,17.8885,492245.0
2022-05-11 11:30:00,19.63,19.73,19.61,19.62,406118.0,17.8885,17.9797,17.8703,17.8794,406118.0
2022-05-11 12:00:00,19.62,19.64,19.56,19.57,311657.0,17.8794,17.8977,17.8247,17.8339,311657.0
2022-05-11 12:30:00,19.56,19.61,19.53,19.54,290716.0,17.8247,17.8703,17.7974,17.8065,290716.0
2022-05-11 13:00:00,19.53,19.56,19.5,19.51,431247.0,17.7974,17.8247,17.7701,17.7792,431247.0
2022-05-11 13:30:00,19.51,19.52,19.38,19.39,381941.0,17.7792,17.7883,17.6607,17.6698,381941.0
2022-05-11 14:00:00,19.39,19.52,19.38,19.48,468479.0,17.6698,17.7883,17.6607,17.7518,468479.0
2022-05-11 14:30:00,19.48,19.55,19.45,19.46,318401.0,17.7518,17.8156,17.7245,17.7336,318401.0
2022-05-11 15:00:00,19.46,19.47,19.38,19.42,450696.0,17.7336,17.7427,17.6607,17.6972,450696.0
2022-05-11 15:30:00,19.42,19.45,19.4,19.41,1670990.0,17.6972,17.7245,17.6789,17.6881,1670990.0
2022-05-12 09:30:00,19.16,19.45,19.12,19.42,1225809.0,17.4602,17.7245,17.4238,17.6972,1225809.0
2022-05-12 10:00:00,19.42,19.65,19.35,19.56,619344.0,17.6972,17.9068,17.6334,17.8247,619344.0
2022-05-12 10:30:00,19.57,19.62,19.53,19.6,504857.0,17.8339,17.8794,17.7974,17.8612,504857.0
2022-05-12 11:00:00,19.59,19.63,19.52,19.54,415701.0,17.8521,17.8885,17.7883,17.8065,415701.0
2022-05-12 11:30:00,19.53,19.56,19.4,19.41,536771.0,17.7974,17.8247,17.6789,17.6881,536771.0
2022-05-12 12:00:00,19.4,19.45,19.37,19.45,257311.0,17.6789,17.7245,17.6516,17.7245,257311.0
2022-05-12 12:30:00,19.45,19.51,19.43,19.47,345896.0,17.7245,17.7792,17.7063,17.7427,345896.0
2022-05-12 13:00:00,19.46,19.5,19.37,19.39,292926.0,17.7336,17.7701,17.6516,17.6698,292926.0
2022-05-12 13:30:00,19.39,19.42,19.32,19.37,368012.0,17.6698,17.6972,17.606,17.6516,368012.0
2022-05-12 14:00:00,19.37,19.4,19.32,19.38,463328.0,17.6516,17.6789,17.606,17.6607,463328.0
2022-05-12 14:30:00,19.38,19.38,19.3,19.33,303245.0,17.6607,17.6607,17.5878,17.6152,303245.0
2022-05-12 15:00:00,19.33,19.47,19.3,19.39,513597.0,17.6152,17.7427,17.5878,17.6698,513597.0
2022-05-12 15:30:00,19.39,19.56,19.39,19.55,2399243.0,17.6698,17.8247,17.6698,17.8156,2399243.0
2022-05-13 09:30:00,19.3,19.49,19.27,19.46,1100798.0,17.5878,17.761,17.5605,17.7336,1100798.0
2022-05-13 10:00:00,19.46,19.51,19.42,19.47,739710.0,17.7336,17.7792,17.6972,17.7427,739710.0
2022-05-13 10:30:00,19.48,19.5,19.38,19.41,683754.0,17.7518,17.7701,17.6607,17.6881,683754.0
2022-05-13 11:00:00,19.41,19.46,19.39,19.43,1132480.0,17.6881,17.7336,17.6698,17.7063,1132480.0
2022-05-13 11:30:00,19.44,19.45,19.4,19.42,1319206.0,17.7154,17.7245,17.6789,17.6972,1319206.0
2022-05-13 12:00:00,19.42,19.46,19.4,19.46,632510.0,17.6972,17.7336,17.6789,17.7336,632510.0
2022-05-13 12:30:00,19.46,19.47,19.39,19.42,541471.0,17.7336,17.7427,17.6698,17.6972,541471.0
2022-05-13 13:00:00,19.42,19.42,19.35,19.38,384460.0,17.6972,17.6972,17.6334,17.6607,384460.0
2022-05-13 13:30:00,19.38,19.4,19.35,19.36,464100.0,17.6607,17.6789,17.6334,17.6425,464100.0
2022-05-13 14:00:00,19.35,19.35,19.19,19.21,933264.0,17.6334,17.6334,17.4876,17.5058,933264.0
2022-05-13 14:30:00,19.21,19.35,19.21,19.34,1177710.0,17.5058,17.6334,17.5058,17.6243,1177710.0
2022-05-13 15:00:00,19.34,19.47,19.33,19.46,1449783.0,17.6243,17.7427,17.6152,17.7336,1449783.0
2022-05-13 15:30:00,19.46,19.46,19.36,19.45,2220351.0,17.7336,17.7336,17.6425,17.7245,2220351.0
2022-05-16 09:30:00,19.13,19.18,18.94,18.95,893681.0,17.4329,17.4785,17.2598,17.2689,893681.0
2022-05-16 10:00:00,18.95,19.16,18.95,19.13,548822.0,17.2689,17.4602,17.2689,17.4329,548822.0
2022-05-16 10:30:00,19.14,19.14,19.0,19.0,497514.0,17.442,17.442,17.3144,17.3144,497514.0
2022-05-16 11:00:00,19.0,19.01,18.9,18.96,517626.0,17.3144,17.3235,17.2233,17.278,517626.0
2022-05-16 11:30:00,18.95,19.05,18.92,19.01,638585.0,17.2689,17.36,17.2415,17.3235,638585.0
2022-05-16 12:00:00,19.02,19.05,18.92,18.93,492159.0,17.3327,17.36,17.2415,17.2506,492159.0
2022-05-16 12:30:00,18.93,18.98,18.9,18.92,355078.0,17.2506,17.2962,17.2233,17.2415,355078.0
2022-05-16 13:00:00,18.92,19.01,18.9,19.01,331353.0,17.2415,17.3235,17.2233,17.3235,331353.0
2022-05-16 13:30:00,19.01,19.03,18.98,19.03,359650.0,17.3235,17.3418,17.2962,17.3418,359650.0
2022-05-16 14:00:00,19.03,19.06,19.0,19.05,566135.0,17.3418,17.3691,17.3144,17.36,566135.0
2022-05-16 14:30:00,19.05,19.08,18.99,19.02,513187.0,17.36,17.3873,17.3053,17.3327,513187.0
2022-05-16 15:00:00,19.01,19.03,18.91,18.93,532841.0,17.3235,17.3418,17.2324,17.2506,532841.0
2022-05-16 15:30:00,18.94,18.97,18.9,18.95,2882240.0,17.2598,17.2871,17.2233,17.2689,2882240.0
2022-05-17 09:30:00,19.42,19.61,19.4,19.55,1058407.0,17.6972,17.8703,17.6789,17.8156,1058407.0
2022-05-17 10:00:00,19.56,19.61,19.54,19.57,415892.0,17.8247,17.8703,17.8065,17.8339,415892.0
2022-05-17 10:30:00,19.56,19.57,19.43,19.49,507700.0,17.8247,17.8339,17.7063,17.761,507700.0
2022-05-17 11:00:00,19.49,19.56,19.49,19.55,426735.0,17.761,17.8247,17.761,17.8156,426735.0
2022-05-17 11:30:00,19.55,19.61,19.51,19.53,401772.0,17.8156,17.8703,17.7792,17.7974,401772.0
2022-05-17 12:00:00,19.53,19.53,19.47,19.52,246158.0,17.7974,17.7974,17.7427,17.7883,246158.0
2022-05-17 12:30:00,19.51,19.56,19.51,19.53,203568.0,17.7792,17.8247,17.7792,17.7974,203568.0
2022-05-17 13:00:00,19.54,19.59,19.52,19.57,262689.0,17.8065,17.8521,17.7883,17.8339,262689.0
2022-05-17 13:30:00,19.58,19.6,19.56,19.57,239968.0,17.843,17.8612,17.8247,17.8339,239968.0
2022-05-17 14:00:00,19.57,19.59,19.47,19.5,316856.0,17.8339,17.8521,17.7427,17.7701,316856.0
2022-05-17 14:30:00,19.49,19.57,19.46,19.55,320559.0,17.761,17.8339,17.7336,17.8156,320559.0
2022-05-17 15:00:00,19.55,19.61,19.55,19.6,379140.0,17.8156,17.8703,17.8156,17.8612,379140.0
2022-05-17 15:30:00,19.6,19.62,19.55,19.62,1558262.0,17.8612,17.8794,17.8156,17.8794,1558262.0
2022-05-18 09:30:00,19.32,19.39,19.24,19.3,990425.0,17.606,17.6698,17.5331,17.5878,990425.0
2022-05-18 10:00:00,19.3,19.32,19.18,19.19,525130.0,17.5878,17.606,17.4785,17.4876,525130.0
2022-05-18 10:30:00,19.19,19.2,19.1,19.12,724906.0,17.4876,17.4967,17.4056,17.4238,724906.0
2022-05-18 11:00:00,19.12,19.15,19.06,19.06,961685.0,17.4238,17.4511,17.3691,17.3691,961685.0
2022-05-18 11:30:00,19.07,19.09,19.0,19.05,632873.0,17.3782,17.3964,17.3144,17.36,632873.0
2022-05-18 12:00:00,19.05,19.07,18.96,18.98,291326.0,17.36,17.3782,17.278,17.2962,291326.0
2022-05-18 12:30:00,18.98,19.03,18.98,19.01,216205.0,17.2962,17.3418,17.2962,17.3235,216205.0
2022-05-18 13:00:00,19.0,19.0,18.9,18.92,469449.0,17.3144,17.3144,17.2233,17.2415,469449.0
2022-05-18 13:30:00,18.91,18.93,18.8,18.85,512847.0,17.2324,17.2506,17.1322,17.1777,512847.0
2022-05-18 14:00:00,18.85,18.94,18.83,18.94,529101.0,17.1777,17.2598,17.1595,17.2598,529101.0
2022-05-18 14:30:00,18.94,18.95,18.84,18.86,415054.0,17.2598,17.2689,17.1686,17.1868,415054.0
2022-05-18 15:00:00,18.86,18.89,18.82,18.85,707645.0,17.1868,17.2142,17.1504,17.1777,707645.0
2022-05-18 15:30:00,18.85,18.89,18.76,18.78,2713637.0,17.1777,17.2142,17.0957,17.1139,2713637.0
2022-05-19 09:30:00,18.36,18.43,18.22,18.34,912183.0,16.7312,16.795,16.6036,16.713,912183.0
2022-05-19 10:00:00,18.34,18.58,18.33,18.55,867065.0,16.713,16.9317,16.7039,16.9044,867065.0
2022-05-19 10:30:00,18.55,18.59,18.49,18.55,800891.0,16.9044,16.9408,16.8497,16.9044,800891.0
2022-05-19 11:00:00,18.55,18.66,18.55,18.64,488070.0,16.9044,17.0046,16.9044,16.9864,488070.0
2022-05-19 11:30:00,18.64,18.78,18.64,18.73,715046.0,16.9864,17.1139,16.9864,17.0684,715046.0
2022-05-19 12:00:00,18.72,18.74,18.67,18.7,953940.0,17.0593,17.0775,17.0137,17.041,953940.0
2022-05-19 12:30:00,18.71,18.71,18.59,18.68,346367.0,17.0502,17.0502,16.9408,17.0228,346367.0
2022-05-19 13:00:00,18.69,18.72,18.62,18.71,233529.0,17.0319,17.0593,16.9681,17.0502,233529.0
2022-05-19 13:30:00,18.71,18.78,18.65,18.78,304595.0,17.0502,17.1139,16.9955,17.1139,304595.0
2022-05-19 14:00:00,18.78,18.78,18.67,18.71,429707.0,17.1139,17.1139,17.0137,17.0502,429707.0
2022-05-19 14:30:00,18.71,18.79,18.69,18.79,511989.0,17.0502,17.1231,17.0319,17.1231,511989.0
2022-05-19 15:00:00,18.79,18.83,18.69,18.7,538103.0,17.1231,17.1595,17.0319,17.041,538103.0
2022-05-19 15:30:00,18.69,18.71,18.63,18.63,1511752.0,17.0319,17.0502,16.9773,16.9773,1511752.0
2022-05-20 09:30:00,18.82,18.83,18.61,18.65,685224.0,17.1504,17.1595,16.959,16.9955,685224.0
2022-05-20 10:00:00,18.66,18.71,18.6,18.66,312979.0,17.0046,17.0502,16.9499,17.0046,312979.0
2022-05-20 10:30:00,18.65,18.67,18.56,18.56,174057.0,16.9955,17.0137,16.9135,16.9135,174057.0
2022-05-20 11:00:00,18.57,18.59,18.51,18.57,223706.0,16.9226,16.9408,16.8679,16.9226,223706.0
2022-05-20 11:30:00,18.57,18.61,18.55,18.58,163334.0,16.9226,16.959,16.9044,16.9317,163334.0
2022-05-20 12:00:00,18.58,18.59,18.47,18.52,251875.0,16.9317,16.9408,16.8314,16.877,251875.0
2022-05-20 12:30:00,18.52,18.54,18.39,18.46,482910.0,16.877,16.8952,16.7585,16.8223,482910.0
2022-05-20 13:00:00,18.45,18.45,18.38,18.39,239818.0,16.8132,16.8132,16.7494,16.7585,239818.0
2022-05-20 13:30:00,18.39,18.49,18.38,18.47,257613.0,16.7585,16.8497,16.7494,16.8314,257613.0
2022-05-20 14:00:00,18.47,18.49,18.42,18.46,224957.0,16.8314,16.8497,16.7859,16.8223,224957.0
2022-05-20 14:30:00,18.47,18.51,18.39,18.48,372547.0,16.8314,16.8679,16.7585,16.8406,372547.0
2022-05-20 15:00:00,18.48,18.56,18.44,18.55,355630.0,16.8406,16.9135,16.8041,16.9044,355630.0
2022-05-20 15:30:00,18.55,18.7,18.53,18.7,1468903.0,16.9044,17.041,16.8861,17.041,1468903.0
2022-05-23 09:30:00,18.79,18.86,18.69,18.7,613198.0,17.1231,17.1868,17.0319,17.041,613198.0
2022-05-23 10:00:00,18.7,18.75,18.63,18.75,381575.0,17.041,17.0866,16.9773,17.0866,381575.0
2022-05-23 10:30:00,18.75,18.84,18.74,18.82,147299.0,17.0866,17.1686,17.0775,17.1504,147299.0
2022-05-23 11:00:00,18.81,18.9,18.8,18.9,154160.0,17.1413,17.2233,17.1322,17.2233,154160.0
2022-05-23 11:30:00,18.9,18.94,18.87,18.87,282794.0,17.2233,17.2598,17.196,17.196,282794.0
2022-05-23 12:00:00,18.87,18.92,18.86,18.89,356769.0,17.196,17.2415,17.1868,17.2142,356769.0
2022-05-23 12:30:00,18.89,18.92,18.85,18.86,190919.0,17.2142,17.2415,17.1777,17.1868,190919.0
2022-05-23 13:00:00,18.86,18.86,18.77,18.81,158221.0,17.1868,17.1868,17.1048,17.1413,158221.0
2022-05-23 13:30:00,18.81,18.87,18.8,18.87,118235.0,17.1413,17.196,17.1322,17.196,118235.0
2022-05-23 14:00:00,18.87,18.89,18.85,18.89,127223.0,17.196,17.2142,17.1777,17.2142,127223.0
2022-05-23 14:30:00,18.89,18.92,18.85,18.85,233766.0,17.2142,17.2415,17.1777,17.1777,233766.0
2022-05-23 15:00:00,18.86,18.89,18.83,18.85,220707.0,17.1868,17.2142,17.1595,17.1777,220707.0
2022-05-23 15:30:00,18.85,18.92,18.85,18.9,1328138.0,17.1777,17.2415,17.1777,17.2233,1328138.0
2022-05-24 09:30:00,18.49,18.57,18.42,18.46,551982.0,16.8497,16.9226,16.7859,16.8223,551982.0
2022-05-24 10:00:00,18.46,18.49,18.31,18.41,284963.0,16.8223,16.8497,16.6856,16.7768,284963.0
2022-05-24 10:30:00,18.41,18.42,18.33,18.37,312252.0,16.7768,16.7859,16.7039,16.7403,312252.0
2022-05-24 11:00:00,18.37,18.4,18.32,18.35,383342.0,16.7403,16.7677,16.6948,16.7221,383342.0
2022-05-24 11:30:00,18.35,18.44,18.29,18.42,788830.0,16.7221,16.8041,16.6674,16.7859,788830.0
2022-05-24 12:00:00,18.42,18.53,18.39,18.51,271098.0,16.7859,16.8861,16.7585,16.8679,271098.0
2022-05-24 12:30:00,18.5,18.51,18.43,18.43,226244.0,16.8588,16.8679,16.795,16.795,226244.0
2022-05-24 13:00:00,18.43,18.44,18.37,18.42,434171.0,16.795,16.8041,16.7403,16.7859,434171.0
2022-05-24 13:30:00,18.42,18.49,18.39,18.41,518319.0,16.7859,16.8497,16.7585,16.7768,518319.0
2022-05-24 14:00:00,18.41,18.49,18.35,18.41,654891.0,16.7768,16.8497,16.7221,16.7768,654891.0
2022-05-24 14:30:00,18.41,18.46,18.31,18.32,445422.0,16.7768,16.8223,16.6856,16.6948,445422.0
2022-05-24 15:00:00,18.32,18.36,18.25,18.34,980116.0,16.6948,16.7312,16.631,16.713,980116.0
2022-05-24 15:30:00,18.35,18.46,18.33,18.39,2579234.0,16.7221,16.8223,16.7039,16.7585,2579234.0
2022-05-25 09:30:00,18.1,18.15,18.02,18.05,1331535.0,16.4943,16.5398,16.4214,16.4487,1331535.0
2022-05-25 10:00:00,18.05,18.14,17.99,18.12,1179353.0,16.4487,16.5307,16.394,16.5125,1179353.0
2022-05-25 10:30:00,18.12,18.16,18.07,18.09,607650.0,16.5125,16.5489,16.4669,16.4852,607650.0
2022-05-25 11:00:00,18.09,18.1,18.0,18.02,443130.0,16.4852,16.4943,16.4031,16.4214,443130.0
2022-05-25 11:30:00,18.02,18.03,17.94,18.0,690000.0,16.4214,16.4305,16.3485,16.4031,690000.0
2022-05-25 12:00:00,18.0,18.02,17.92,17.95,331421.0,16.4031,16.4214,16.3302,16.3576,331421.0
2022-05-25 12:30:00,17.96,17.97,17.91,17.94,391853.0,16.3667,16.3758,16.3211,16.3485,391853.0
2022-05-25 13:00:00,17.94,17.96,17.9,17.96,237357.0,16.3485,16.3667,16.312,16.3667,237357.0
2022-05-25 13:30:00,17.95,18.0,17.95,17.97,210083.0,16.3576,16.4031,16.3576,16.3758,210083.0
2022-05-25 14:00:00,17.96,18.13,17.93,18.12,1196564.0,16.3667,16.5216,16.3394,16.5125,1196564.0
2022-05-25 14:30:00,18.12,18.18,18.11,18.18,395576.0,16.5125,16.5672,16.5034,16.5672,395576.0
2022-05-25 15:00:00,18.18,18.27,18.17,18.26,362793.0,16.5672,16.6492,16.5581,16.6401,362793.0
2022-05-25 15:30:00,18.26,18.28,18.1,18.16,3185033.0,16.6401,16.6583,16.4943,16.5489,3185033.0
2022-05-26 09:30:00,18.22,18.33,18.14,18.3,938562.0,16.6036,16.7039,16.5307,16.6765,938562.0
2022-05-26 10:00:00,18.31,18.37,18.29,18.3,910587.0,16.6856,16.7403,16.6674,16.6765,910587.0
2022-05-26 10:30:00,18.31,18.37,18.28,18.34,607072.0,16.6856,16.7403,16.6583,16.713,607072.0
2022-05-26 11:00:00,18.34,18.45,18.33,18.41,733880.0,16.713,16.8132,16.7039,16.7768,733880.0
2022-05-26 11:30:00,18.41,18.43,18.35,18.43,625205.0,16.7768,16.795,16.7221,16.795,625205.0
2022-05-26 12:00:00,18.42,18.52,18.4,18.52,405670.0,16.7859,16.877,16.7677,16.877,405670.0
2022-05-26 12:30:00,18.52,18.52,18.45,18.51,452145.0,16.877,16.877,16.8132,16.8679,452145.0
2022-05-26 13:00:00,18.51,18.56,18.46,18.46,529829.0,16.8679,16.9135,16.8223,16.8223,529829.0
2022-05-26 13:30:00,18.46,18.53,18.44,18.53,424424.0,16.8223,16.8861,16.8041,16.8861,424424.0
2022-05-26 14:00:00,18.53,18.54,18.49,18.51,382545.0,16.8861,16.8952,16.8497,16.8679,382545.0
2022-05-26 14:30:00,18.51,18.53,18.49,18.51,359262.0,16.8679,16.8861,16.8497,16.8679,359262.0
2022-05-26 15:00:00,18.51,18.51,18.44,18.46,555855.0,16.8679,16.8679,16.8041,16.8223,555855.0
2022-05-26 15:30:00,18.46,18.52,18.44,18.45,1629412.0,16.8223,16.877,16.8041,16.8132,1629412.0
2022-05-27 09:30:00,18.8,18.94,18.75,18.89,617619.0,17.1322,17.2598,17.0866,17.2142,617619.0
2022-05-27 10:00:00,18.89,18.98,18.87,18.98,391451.0,17.2142,17.2962,17.196,17.2962,391451.0
2022-05-27 10:30:00,18.98,19.04,18.92,18.98,791913.0,17.2962,17.3509,17.2415,17.2962,791913.0
2022-05-27 11:00:00,18.98,19.02,18.93,18.93,1002174.0,17.2962,17.3327,17.2506,17.2506,1002174.0
2022-05-27 11:30:00,18.94,18.98,18.93,18.96,288131.0,17.2598,17.2962,17.2506,17.278,288131.0
2022-05-27 12:00:00,18.96,18.99,18.95,18.98,319807.0,17.278,17.3053,17.2689,17.2962,319807.0
2022-05-27 12:30:00,18.98,18.98,18.9,18.91,220211.0,17.2962,17.2962,17.2233,17.2324,220211.0
2022-05-27 13:00:00,18.91,18.94,18.9,18.93,310312.0,17.2324,17.2598,17.2233,17.2506,310312.0
2022-05-27 13:30:00,18.93,18.95,18.9,18.95,210630.0,17.2506,17.2689,17.2233,17.2689,210630.0
2022-05-27 14:00:00,18.95,18.97,18.91,18.93,266142.0,17.2689,17.2871,17.2324,17.2506,266142.0
2022-05-27 14:30:00,18.94,18.98,18.93,18.97,232218.0,17.2598,17.2962,17.2506,17.2871,232218.0
2022-05-27 15:00:00,18.97,18.98,18.93,18.95,508637.0,17.2871,17.2962,17.2506,17.2689,508637.0
2022-05-27 15:30:00,18.95,19.0,18.88,19.0,2971060.0,17.2689,17.3144,17.2051,17.3144,2971060.0
2022-05-31 09:30:00,19.04,19.14,18.78,18.87,2441913.0,17.5373,17.6294,17.2978,17.3807,2441913.0
2022-05-31 10:00:00,18.87,18.89,18.79,18.8,1667474.0,17.3807,17.3992,17.3071,17.3163,1667474.0
2022-05-31 10:30:00,18.8,18.85,18.76,18.81,611406.0,17.3163,17.3623,17.2794,17.3255,611406.0
2022-05-31 11:00:00,18.81,18.82,18.69,18.69,580930.0,17.3255,17.3347,17.215,17.215,580930.0
2022-05-31 11:30:00,18.69,18.83,18.67,18.82,382384.0,17.215,17.3439,17.1965,17.3347,382384.0
2022-05-31 12:00:00,18.82,18.87,18.81,18.86,298873.0,17.3347,17.3807,17.3255,17.3715,298873.0
2022-05-31 12:30:00,18.86,18.94,18.86,18.91,266817.0,17.3715,17.4452,17.3715,17.4176,266817.0
2022-05-31 13:00:00,18.9,18.93,18.85,18.87,214583.0,17.4084,17.436,17.3623,17.3807,214583.0
2022-05-31 13:30:00,18.86,18.95,18.86,18.95,262832.0,17.3715,17.4544,17.3715,17.4544,262832.0
2022-05-31 14:00:00,18.94,18.96,18.91,18.93,330429.0,17.4452,17.4636,17.4176,17.436,330429.0
2022-05-31 14:30:00,18.93,18.94,18.82,18.85,332936.0,17.436,17.4452,17.3347,17.3623,332936.0
2022-05-31 15:00:00,18.84,18.93,18.8,18.9,900087.0,17.3531,17.436,17.3163,17.4084,900087.0
2022-05-31 15:30:00,18.89,19.0,18.85,18.86,3528724.0,17.3992,17.5005,17.3623,17.3715,3528724.0
2022-06-01 09:30:00,18.87,19.11,18.87,19.07,986380.0,17.3807,17.6018,17.3807,17.565,986380.0
2022-06-01 10:00:00,19.07,19.11,18.91,18.91,587717.0,17.565,17.6018,17.4176,17.4176,587717.0
2022-06-01 10:30:00,18.92,18.96,18.9,18.94,372129.0,17.4268,17.4636,17.4084,17.4452,372129.0
2022-06-01 11:00:00,18.95,18.95,18.88,18.92,429019.0,17.4544,17.4544,17.39,17.4268,429019.0
2022-06-01 11:30:00,18.92,18.93,18.86,18.89,300154.0,17.4268,17.436,17.3715,17.3992,300154.0
2022-06-01 12:00:00,18.9,18.94,18.87,18.89,299010.0,17.4084,17.4452,17.3807,17.3992,299010.0
2022-06-01 12:30:00,18.89,18.93,18.85,18.88,226669.0,17.3992,17.436,17.3623,17.39,226669.0
2022-06-01 13:00:00,18.88,18.95,18.87,18.94,378758.0,17.39,17.4544,17.3807,17.4452,378758.0
2022-06-01 13:30:00,18.94,19.02,18.92,19.02,235837.0,17.4452,17.5189,17.4268,17.5189,235837.0
2022-06-01 14:00:00,19.02,19.12,18.99,19.11,246987.0,17.5189,17.611,17.4913,17.6018,246987.0
2022-06-01 14:30:00,19.11,19.12,19.06,19.08,262913.0,17.6018,17.611,17.5558,17.5742,262913.0
2022-06-01 15:00:00,19.09,19.12,19.06,19.08,319063.0,17.5834,17.611,17.5558,17.5742,319063.0
2022-06-01 15:30:00,19.08,19.15,19.03,19.04,2167160.0,17.5742,17.6386,17.5281,17.5373,2167160.0
2022-06-02 09:30:00,19.25,19.37,19.25,19.33,647021.0,17.7308,17.8413,17.7308,17.8044,647021.0
2022-06-02 10:00:00,19.34,19.37,19.24,19.28,315615.0,17.8137,17.8413,17.7215,17.7584,315615.0
2022-06-02 10:30:00,19.28,19.37,19.27,19.35,333770.0,17.7584,17.8413,17.7492,17.8229,333770.0
2022-06-02 11:00:00,19.34,19.45,19.33,19.43,264795.0,17.8137,17.915,17.8044,17.8965,264795.0
2022-06-02 11:30:00,19.43,19.49,19.41,19.44,268141.0,17.8965,17.9518,17.8781,17.9058,268141.0
2022-06-02 12:00:00,19.44,19.49,19.43,19.46,157977.0,17.9058,17.9518,17.8965,17.9242,157977.0
2022-06-02 12:30:00,19.46,19.5,19.45,19.46,209555.0,17.9242,17.961,17.915,17.9242,209555.0
2022-06-02 13:00:00,19.47,19.49,19.44,19.47,175688.0,17.9334,17.9518,17.9058,17.9334,175688.0
2022-06-02 13:30:00,19.46,19.49,19.43,19.45,239259.0,17.9242,17.9518,17.8965,17.915,239259.0
2022-06-02 14:00:00,19.45,19.5,19.43,19.46,274101.0,17.915,17.961,17.8965,17.9242,274101.0
2022-06-02 14:30:00,19.46,19.5,19.45,19.45,211397.0,17.9242,17.961,17.915,17.915,211397.0
2022-06-02 15:00:00,19.45,19.48,19.44,19.45,232530.0,17.915,17.9426,17.9058,17.915,232530.0
2022-06-02 15:30:00,19.46,19.52,19.44,19.5,829543.0,17.9242,17.9794,17.9058,17.961,829543.0
2022-06-03 09:30:00,19.4,19.53,19.33,19.53,562234.0,17.8689,17.9887,17.8044,17.9887,562234.0
2022-06-03 10:00:00,19.53,19.6,19.49,19.54,474499.0,17.9887,18.0531,17.9518,17.9979,474499.0
2022-06-03 10:30:00,19.54,19.56,19.48,19.54,369234.0,17.9979,18.0163,17.9426,17.9979,369234.0
2022-06-03 11:00:00,19.54,19.54,19.44,19.46,408454.0,17.9979,17.9979,17.9058,17.9242,408454.0
2022-06-03 11:30:00,19.47,19.5,19.42,19.45,250609.0,17.9334,17.961,17.8873,17.915,250609.0
2022-06-03 12:00:00,19.44,19.49,19.41,19.45,194782.0,17.9058,17.9518,17.8781,17.915,194782.0
2022-06-03 12:30:00,19.45,19.48,19.44,19.48,75700.0,17.915,17.9426,17.9058,17.9426,75700.0
2022-06-03 13:00:00,19.48,19.5,19.4,19.45,150165.0,17.9426,17.961,17.8689,17.915,150165.0
2022-06-03 13:30:00,19.44,19.44,19.39,19.42,106751.0,17.9058,17.9058,17.8597,17.8873,106751.0
2022-06-03 14:00:00,19.41,19.46,19.4,19.46,147441.0,17.8781,17.9242,17.8689,17.9242,147441.0
2022-06-03 14:30:00,19.46,19.47,19.39,19.44,115252.0,17.9242,17.9334,17.8597,17.9058,115252.0
2022-06-03 15:00:00,19.44,19.45,19.37,19.39,177286.0,17.9058,17.915,17.8413,17.8597,177286.0
2022-06-03 15:30:00,19.39,19.43,19.36,19.36,1090365.0,17.8597,17.8965,17.8321,17.8321,1090365.0
2022-06-06 09:30:00,19.52,19.59,19.44,19.59,738629.0,17.9794,18.0439,17.9058,18.0439,738629.0
2022-06-06 10:00:00,19.6,19.65,19.55,19.57,249629.0,18.0531,18.0992,18.0071,18.0255,249629.0
2022-06-06 10:30:00,19.58,19.6,19.55,19.59,108129.0,18.0347,18.0531,18.0071,18.0439,108129.0
2022-06-06 11:00:00,19.59,19.6,19.48,19.49,274828.0,18.0439,18.0531,17.9426,17.9518,274828.0
2022-06-06 11:30:00,19.5,19.54,19.46,19.53,177735.0,17.961,17.9979,17.9242,17.9887,177735.0
2022-06-06 12:00:00,19.52,19.52,19.44,19.45,151140.0,17.9794,17.9794,17.9058,17.915,151140.0
2022-06-06 12:30:00,19.45,19.49,19.45,19.47,150752.0,17.915,17.9518,17.915,17.9334,150752.0
2022-06-06 13:00:00,19.48,19.48,19.44,19.45,84851.0,17.9426,17.9426,17.9058,17.915,84851.0
2022-06-06 13:30:00,19.46,19.52,19.45,19.51,91622.0,17.9242,17.9794,17.915,17.9702,91622.0
2022-06-06 14:00:00,19.51,19.52,19.44,19.45,129157.0,17.9702,17.9794,17.9058,17.915,129157.0
2022-06-06 14:30:00,19.45,19.47,19.43,19.46,109722.0,17.915,17.9334,17.8965,17.9242,109722.0
2022-06-06 15:00:00,19.45,19.46,19.4,19.41,328554.0,17.915,17.9242,17.8689,17.8781,328554.0
2022-06-06 15:30:00,19.41,19.45,19.39,19.43,821573.0,17.8781,17.915,17.8597,17.8965,821573.0
2022-06-07 09:30:00,19.15,19.24,19.08,19.1,975158.0,17.6386,17.7215,17.5742,17.5926,975158.0
2022-06-07 10:00:00,19.09,19.16,19.04,19.15,325630.0,17.5834,17.6479,17.5373,17.6386,325630.0
2022-06-07 10:30:00,19.14,19.28,19.14,19.23,457381.0,17.6294,17.7584,17.6294,17.7123,457381.0
2022-06-07 11:00:00,19.23,19.25,19.18,19.2,456451.0,17.7123,17.7308,17.6663,17.6847,456451.0
2022-06-07 11:30:00,19.2,19.24,19.18,19.2,269398.0,17.6847,17.7215,17.6663,17.6847,269398.0
2022-06-07 12:00:00,19.2,19.21,19.15,19.19,234834.0,17.6847,17.6939,17.6386,17.6755,234834.0
2022-06-07 12:30:00,19.19,19.26,19.18,19.25,236752.0,17.6755,17.74,17.6663,17.7308,236752.0
2022-06-07 13:00:00,19.24,19.31,19.23,19.3,265344.0,17.7215,17.786,17.7123,17.7768,265344.0
2022-06-07 13:30:00,19.3,19.3,19.25,19.26,208183.0,17.7768,17.7768,17.7308,17.74,208183.0
2022-06-07 14:00:00,19.27,19.3,19.24,19.29,345363.0,17.7492,17.7768,17.7215,17.7676,345363.0
2022-06-07 14:30:00,19.29,19.32,19.28,19.3,245685.0,17.7676,17.7952,17.7584,17.7768,245685.0
2022-06-07 15:00:00,19.29,19.33,19.29,19.32,395172.0,17.7676,17.8044,17.7676,17.7952,395172.0
2022-06-07 15:30:00,19.32,19.39,19.31,19.38,1276461.0,17.7952,17.8597,17.786,17.8505,1276461.0
2022-06-08 09:30:00,19.29,19.29,19.16,19.23,354601.0,17.7676,17.7676,17.6479,17.7123,354601.0
2022-06-08 10:00:00,19.23,19.26,19.18,19.25,181776.0,17.7123,17.74,17.6663,17.7308,181776.0
2022-06-08 10:30:00,19.25,19.28,19.23,19.26,222723.0,17.7308,17.7584,17.7123,17.74,222723.0
2022-06-08 11:00:00,19.26,19.31,19.22,19.28,190462.0,17.74,17.786,17.7031,17.7584,190462.0
2022-06-08 11:30:00,19.28,19.31,19.25,19.27,190118.0,17.7584,17.786,17.7308,17.7492,190118.0
2022-06-08 12:00:00,19.26,19.28,19.21,19.23,164623.0,17.74,17.7584,17.6939,17.7123,164623.0
2022-06-08 12:30:00,19.23,19.24,19.16,19.21,147182.0,17.7123,17.7215,17.6479,17.6939,147182.0
2022-06-08 13:00:00,19.21,19.21,19.16,19.18,156565.0,17.6939,17.6939,17.6479,17.6663,156565.0
2022-06-08 13:30:00,19.18,19.21,19.15,19.2,163266.0,17.6663,17.6939,17.6386,17.6847,163266.0
2022-06-08 14:00:00,19.2,19.22,19.18,19.2,133191.0,17.6847,17.7031,17.6663,17.6847,133191.0
2022-06-08 14:30:00,19.21,19.24,19.18,19.21,149128.0,17.6939,17.7215,17.6663,17.6939,149128.0
2022-06-08 15:00:00,19.2,19.24,19.19,19.22,168619.0,17.6847,17.7215,17.6755,17.7031,168619.0
2022-06-08 15:30:00,19.23,19.23,19.16,19.16,541469.0,17.7123,17.7123,17.6479,17.6479,541469.0
2022-06-09 09:30:00,19.17,19.28,19.17,19.26,398371.0,17.6571,17.7584,17.6571,17.74,398371.0
2022-06-09 10:00:00,19.26,19.27,19.21,19.26,226818.0,17.74,17.7492,17.6939,17.74,226818.0
2022-06-09 10:30:00,19.27,19.29,19.21,19.22,263321.0,17.7492,17.7676,17.6939,17.7031,263321.0
2022-06-09 11:00:00,19.22,19.22,19.17,19.17,299242.0,17.7031,17.7031,17.6571,17.6571,299242.0
2022-06-09 11:30:00,19.17,19.24,19.16,19.23,221843.0,17.6571,17.7215,17.6479,17.7123,221843.0
2022-06-09 12:00:00,19.23,19.23,19.18,19.23,136969.0,17.7123,17.7123,17.6663,17.7123,136969.0
2022-06-09 12:30:00,19.23,19.23,19.2,19.23,139800.0,17.7123,17.7123,17.6847,17.7123,139800.0
2022-06-09 13:00:00,19.23,19.26,19.19,19.2,182785.0,17.7123,17.74,17.6755,17.6847,182785.0
2022-06-09 13:30:00,19.2,19.2,19.15,19.18,138819.0,17.6847,17.6847,17.6386,17.6663,138819.0
2022-06-09 14:00:00,19.17,19.18,19.1,19.11,224512.0,17.6571,17.6663,17.5926,17.6018,224512.0
2022-06-09 14:30:00,19.11,19.12,19.01,19.01,198944.0,17.6018,17.611,17.5097,17.5097,198944.0
2022-06-09 15:00:00,19.01,19.02,18.92,18.93,664174.0,17.5097,17.5189,17.4268,17.436,664174.0
2022-06-09 15:30:00,18.92,18.97,18.88,18.89,2036669.0,17.4268,17.4729,17.39,17.3992,2036669.0
2022-06-10 09:30:00,18.62,18.62,18.36,18.39,932606.0,17.1505,17.1505,16.911,16.9386,932606.0
2022-06-10 10:00:00,18.39,18.4,18.2,18.27,982881.0,16.9386,16.9478,16.7636,16.8281,982881.0
2022-06-10 10:30:00,18.27,18.41,18.26,18.36,309427.0,16.8281,16.957,16.8189,16.911,309427.0
2022-06-10 11:00:00,18.36,18.42,18.34,18.37,281877.0,16.911,16.9663,16.8926,16.9202,281877.0
2022-06-10 11:30:00,18.37,18.44,18.35,18.44,355092.0,16.9202,16.9847,16.9018,16.9847,355092.0
2022-06-10 12:00:00,18.44,18.47,18.38,18.41,353661.0,16.9847,17.0123,16.9294,16.957,353661.0
2022-06-10 12:30:00,18.41,18.41,18.34,18.39,251771.0,16.957,16.957,16.8926,16.9386,251771.0
2022-06-10 13:00:00,18.39,18.41,18.38,18.41,323594.0,16.9386,16.957,16.9294,16.957,323594.0
2022-06-10 13:30:00,18.4,18.44,18.37,18.41,554302.0,16.9478,16.9847,16.9202,16.957,554302.0
2022-06-10 14:00:00,18.41,18.49,18.39,18.45,319922.0,16.957,17.0307,16.9386,16.9939,319922.0
2022-06-10 14:30:00,18.45,18.49,18.44,18.48,272928.0,16.9939,17.0307,16.9847,17.0215,272928.0
2022-06-10 15:00:00,18.48,18.49,18.41,18.44,737070.0,17.0215,17.0307,16.957,16.9847,737070.0
2022-06-10 15:30:00,18.44,18.45,18.33,18.34,1764583.0,16.9847,16.9939,16.8834,16.8926,1764583.0
2022-06-13 09:30:00,17.9,17.95,17.85,17.9,1491323.0,16.4873,16.5334,16.4412,16.4873,1491323.0
2022-06-13 10:00:00,17.89,17.94,17.76,17.8,410384.0,16.4781,16.5241,16.3583,16.3952,410384.0
2022-06-13 10:30:00,17.8,17.87,17.79,17.84,307913.0,16.3952,16.4597,16.386,16.432,307913.0
2022-06-13 11:00:00,17.84,17.92,17.79,17.88,343758.0,16.432,16.5057,16.386,16.4689,343758.0
2022-06-13 11:30:00,17.89,18.04,17.89,17.98,513131.0,16.4781,16.6163,16.4781,16.561,513131.0
2022-06-13 12:00:00,17.97,18.0,17.93,17.96,648570.0,16.5518,16.5794,16.5149,16.5426,648570.0
2022-06-13 12:30:00,17.95,18.01,17.88,17.89,838240.0,16.5334,16.5886,16.4689,16.4781,838240.0
2022-06-13 13:00:00,17.89,17.89,17.85,17.88,282738.0,16.4781,16.4781,16.4412,16.4689,282738.0
2022-06-13 13:30:00,17.88,17.98,17.85,17.97,464910.0,16.4689,16.561,16.4412,16.5518,464910.0
2022-06-13 14:00:00,17.96,17.97,17.89,17.93,251949.0,16.5426,16.5518,16.4781,16.5149,251949.0
2022-06-13 14:30:00,17.93,17.97,17.87,17.89,401990.0,16.5149,16.5518,16.4597,16.4781,401990.0
2022-06-13 15:00:00,17.89,17.92,17.8,17.82,652226.0,16.4781,16.5057,16.3952,16.4136,652226.0
2022-06-13 15:30:00,17.82,17.87,17.78,17.85,1876224.0,16.4136,16.4597,16.3768,16.4412,1876224.0
2022-06-14 09:30:00,18.01,18.31,18.0,18.31,2069928.0,16.5886,16.8649,16.5794,16.8649,2069928.0
2022-06-14 10:00:00,18.3,18.31,18.14,18.14,1245461.0,16.8557,16.8649,16.7084,16.7084,1245461.0
2022-06-14 10:30:00,18.14,18.23,18.14,18.16,934656.0,16.7084,16.7913,16.7084,16.7268,934656.0
2022-06-14 11:00:00,18.16,18.2,18.15,18.17,452667.0,16.7268,16.7636,16.7176,16.736,452667.0
2022-06-14 11:30:00,18.18,18.21,18.16,18.2,332763.0,16.7452,16.7728,16.7268,16.7636,332763.0
2022-06-14 12:00:00,18.2,18.21,18.16,18.16,264592.0,16.7636,16.7728,16.7268,16.7268,264592.0
2022-06-14 12:30:00,18.16,18.19,18.14,18.16,695301.0,16.7268,16.7544,16.7084,16.7268,695301.0
2022-06-14 13:00:00,18.16,18.25,18.16,18.2,811671.0,16.7268,16.8097,16.7268,16.7636,811671.0
2022-06-14 13:30:00,18.2,18.2,18.16,18.19,210838.0,16.7636,16.7636,16.7268,16.7544,210838.0
2022-06-14 14:00:00,18.18,18.2,18.17,18.2,179620.0,16.7452,16.7636,16.736,16.7636,179620.0
2022-06-14 14:30:00,18.2,18.2,18.15,18.17,248436.0,16.7636,16.7636,16.7176,16.736,248436.0
2022-06-14 15:00:00,18.17,18.18,18.13,18.18,726119.0,16.736,16.7452,16.6991,16.7452,726119.0
2022-06-14 15:30:00,18.18,18.3,18.17,18.24,1654931.0,16.7452,16.8557,16.736,16.8005,1654931.0
2022-06-15 09:30:00,18.06,18.16,18.06,18.14,838988.0,16.6347,16.7268,16.6347,16.7084,838988.0
2022-06-15 10:00:00,18.14,18.19,18.12,18.16,408842.0,16.7084,16.7544,16.6899,16.7268,408842.0
2022-06-15 10:30:00,18.16,18.17,18.12,18.15,735809.0,16.7268,16.736,16.6899,16.7176,735809.0
2022-06-15 11:00:00,18.16,18.16,18.11,18.14,427618.0,16.7268,16.7268,16.6807,16.7084,427618.0
2022-06-15 11:30:00,18.14,18.16,18.11,18.16,298701.0,16.7084,16.7268,16.6807,16.7268,298701.0
2022-06-15 12:00:00,18.16,18.17,18.13,18.14,232276.0,16.7268,16.736,16.6991,16.7084,232276.0
2022-06-15 12:30:00,18.13,18.16,18.08,18.11,309157.0,16.6991,16.7268,16.6531,16.6807,309157.0
2022-06-15 13:00:00,18.11,18.13,18.08,18.13,238037.0,16.6807,16.6991,16.6531,16.6991,238037.0
2022-06-15 13:30:00,18.12,18.17,18.08,18.16,323732.0,16.6899,16.736,16.6531,16.7268,323732.0
2022-06-15 14:00:00,18.15,18.19,17.98,17.99,692488.0,16.7176,16.7544,16.561,16.5702,692488.0
2022-06-15 14:30:00,17.99,18.21,17.89,18.03,2076346.0,16.5702,16.7728,16.4781,16.607,2076346.0
2022-06-15 15:00:00,18.04,18.22,18.02,18.22,2572741.0,16.6163,16.782,16.5978,16.782,2572741.0
2022-06-15 15:30:00,18.21,18.33,18.17,18.28,3163513.0,16.7728,16.8834,16.736,16.8373,3163513.0
2022-06-16 09:30:00,17.76,17.79,17.66,17.73,674395.0,16.3583,16.386,16.2662,16.3307,674395.0
2022-06-16 10:00:00,17.71,17.74,17.67,17.68,240938.0,16.3123,16.3399,16.2755,16.2847,240938.0
2022-06-16 10:30:00,17.68,17.71,17.62,17.64,300290.0,16.2847,16.3123,16.2294,16.2478,300290.0
2022-06-16 11:00:00,17.64,17.7,17.63,17.69,366222.0,16.2478,16.3031,16.2386,16.2939,366222.0
2022-06-16 11:30:00,17.69,17.73,17.65,17.72,385423.0,16.2939,16.3307,16.257,16.3215,385423.0
2022-06-16 12:00:00,17.72,17.73,17.65,17.69,351832.0,16.3215,16.3307,16.257,16.2939,351832.0
2022-06-16 12:30:00,17.69,17.72,17.66,17.68,220422.0,16.2939,16.3215,16.2662,16.2847,220422.0
2022-06-16 13:00:00,17.68,17.76,17.65,17.75,268835.0,16.2847,16.3583,16.257,16.3491,268835.0
2022-06-16 13:30:00,17.74,17.75,17.66,17.67,192386.0,16.3399,16.3491,16.2662,16.2755,192386.0
2022-06-16 14:00:00,17.66,17.68,17.63,17.63,402942.0,16.2662,16.2847,16.2386,16.2386,402942.0
2022-06-16 14:30:00,17.64,17.68,17.59,17.62,260355.0,16.2478,16.2847,16.2018,16.2294,260355.0
2022-06-16 15:00:00,17.62,17.7,17.62,17.69,321309.0,16.2294,16.3031,16.2294,16.2939,321309.0
2022-06-16 15:30:00,17.69,17.7,17.63,17.67,1147424.0,16.2939,16.3031,16.2386,16.2755,1147424.0
2022-06-17 09:30:00,17.52,17.76,17.52,17.64,1457537.0,16.1373,16.3583,16.1373,16.2478,1457537.0
2022-06-17 10:00:00,17.64,17.67,17.62,17.64,599150.0,16.2478,16.2755,16.2294,16.2478,599150.0
2022-06-17 10:30:00,17.65,17.66,17.57,17.64,542098.0,16.257,16.2662,16.1833,16.2478,542098.0
2022-06-17 11:00:00,17.64,17.8,17.64,17.78,598020.0,16.2478,16.3952,16.2478,16.3768,598020.0
2022-06-17 11:30:00,17.78,17.81,17.71,17.73,333389.0,16.3768,16.4044,16.3123,16.3307,333389.0
2022-06-17 12:00:00,17.72,17.79,17.7,17.78,247041.0,16.3215,16.386,16.3031,16.3768,247041.0
2022-06-17 12:30:00,17.78,17.83,17.76,17.82,283961.0,16.3768,16.4228,16.3583,16.4136,283961.0
2022-06-17 13:00:00,17.82,17.9,17.81,17.86,372306.0,16.4136,16.4873,16.4044,16.4505,372306.0
2022-06-17 13:30:00,17.87,17.94,17.85,17.91,367647.0,16.4597,16.5241,16.4412,16.4965,367647.0
2022-06-17 14:00:00,17.91,17.95,17.87,17.91,465401.0,16.4965,16.5334,16.4597,16.4965,465401.0
2022-06-17 14:30:00,17.91,17.95,17.88,17.88,200424.0,16.4965,16.5334,16.4689,16.4689,200424.0
2022-06-17 15:00:00,17.89,17.92,17.84,17.91,485983.0,16.4781,16.5057,16.432,16.4965,485983.0
2022-06-17 15:30:00,17.91,17.92,17.74,17.77,3306848.0,16.4965,16.5057,16.3399,16.3676,3306848.0
2022-06-21 09:30:00,18.52,18.64,18.46,18.64,806334.0,17.0584,17.1689,17.0031,17.1689,806334.0
2022-06-21 10:00:00,18.64,18.71,18.6,18.71,731215.0,17.1689,17.2334,17.1321,17.2334,731215.0
2022-06-21 10:30:00,18.71,18.81,18.7,18.8,507183.0,17.2334,17.3255,17.2242,17.3163,507183.0
2022-06-21 11:00:00,18.8,18.82,18.79,18.82,451093.0,17.3163,17.3347,17.3071,17.3347,451093.0
2022-06-21 11:30:00,18.82,18.88,18.81,18.87,746712.0,17.3347,17.39,17.3255,17.3807,746712.0
2022-06-21 12:00:00,18.87,18.95,18.86,18.91,648212.0,17.3807,17.4544,17.3715,17.4176,648212.0
2022-06-21 12:30:00,18.91,18.95,18.88,18.91,916190.0,17.4176,17.4544,17.39,17.4176,916190.0
2022-06-21 13:00:00,18.9,18.91,18.83,18.86,401472.0,17.4084,17.4176,17.3439,17.3715,401472.0
2022-06-21 13:30:00,18.85,18.87,18.83,18.86,402133.0,17.3623,17.3807,17.3439,17.3715,402133.0
2022-06-21 14:00:00,18.85,18.87,18.83,18.86,376141.0,17.3623,17.3807,17.3439,17.3715,376141.0
2022-06-21 14:30:00,18.86,18.87,18.77,18.87,1052850.0,17.3715,17.3807,17.2886,17.3807,1052850.0
2022-06-21 15:00:00,18.86,18.89,18.81,18.82,527136.0,17.3715,17.3992,17.3255,17.3347,527136.0
2022-06-21 15:30:00,18.82,18.86,18.76,18.76,4565179.0,17.3347,17.3715,17.2794,17.2794,4565179.0
2022-06-22 09:30:00,18.35,18.42,18.19,18.35,869556.0,16.9018,16.9663,16.7544,16.9018,869556.0
2022-06-22 10:00:00,18.35,18.41,18.3,18.38,1228583.0,16.9018,16.957,16.8557,16.9294,1228583.0
2022-06-22 10:30:00,18.39,18.4,18.35,18.39,1358279.0,16.9386,16.9478,16.9018,16.9386,1358279.0
2022-06-22 11:00:00,18.39,18.42,18.34,18.4,660900.0,16.9386,16.9663,16.8926,16.9478,660900.0
2022-06-22 11:30:00,18.41,18.44,18.28,18.29,416184.0,16.957,16.9847,16.8373,16.8465,416184.0
2022-06-22 12:00:00,18.3,18.34,18.26,18.29,299073.0,16.8557,16.8926,16.8189,16.8465,299073.0
2022-06-22 12:30:00,18.29,18.35,18.29,18.35,267144.0,16.8465,16.9018,16.8465,16.9018,267144.0
2022-06-22 13:00:00,18.35,18.4,18.31,18.37,842378.0,16.9018,16.9478,16.8649,16.9202,842378.0
2022-06-22 13:30:00,18.37,18.38,18.34,18.37,816117.0,16.9202,16.9294,16.8926,16.9202,816117.0
2022-06-22 14:00:00,18.37,18.48,18.36,18.4,457834.0,16.9202,17.0215,16.911,16.9478,457834.0
2022-06-22 14:30:00,18.41,18.43,18.39,18.41,313609.0,16.957,16.9755,16.9386,16.957,313609.0
2022-06-22 15:00:00,18.41,18.42,18.33,18.35,985290.0,16.957,16.9663,16.8834,16.9018,985290.0
2022-06-22 15:30:00,18.34,18.35,18.27,18.34,3516715.0,16.8926,16.9018,16.8281,16.8926,3516715.0
2022-06-23 09:30:00,18.45,18.55,18.44,18.5,661113.0,16.9939,17.086,16.9847,17.0399,661113.0
2022-06-23 10:00:00,18.5,18.52,18.38,18.41,692571.0,17.0399,17.0584,16.9294,16.957,692571.0
2022-06-23 10:30:00,18.41,18.45,18.37,18.43,1368111.0,16.957,16.9939,16.9202,16.9755,1368111.0
2022-06-23 11:00:00,18.42,18.45,18.34,18.43,1225346.0,16.9663,16.9939,16.8926,16.9755,1225346.0
2022-06-23 11:30:00,18.44,18.44,18.38,18.39,1287842.0,16.9847,16.9847,16.9294,16.9386,1287842.0
2022-06-23 12:00:00,18.39,18.42,18.35,18.39,455557.0,16.9386,16.9663,16.9018,16.9386,455557.0
2022-06-23 12:30:00,18.39,18.39,18.3,18.31,172606.0,16.9386,16.9386,16.8557,16.8649,172606.0
2022-06-23 13:00:00,18.31,18.35,18.28,18.32,169728.0,16.8649,16.9018,16.8373,16.8742,169728.0
2022-06-23 13:30:00,18.32,18.36,18.29,18.35,127530.0,16.8742,16.911,16.8465,16.9018,127530.0
2022-06-23 14:00:00,18.35,18.37,18.32,18.36,162898.0,16.9018,16.9202,16.8742,16.911,162898.0
2022-06-23 14:30:00,18.36,18.38,18.35,18.37,244824.0,16.911,16.9294,16.9018,16.9202,244824.0
2022-06-23 15:00:00,18.37,18.42,18.35,18.41,505390.0,16.9202,16.9663,16.9018,16.957,505390.0
2022-06-23 15:30:00,18.4,18.46,18.38,18.46,4195447.0,16.9478,17.0031,16.9294,17.0031,4195447.0
2022-06-24 09:30:00,18.37,18.48,18.31,18.45,1062153.0,16.9202,17.0215,16.8649,16.9939,1062153.0
2022-06-24 10:00:00,18.45,18.58,18.44,18.57,498498.0,16.9939,17.1136,16.9847,17.1044,498498.0
2022-06-24 10:30:00,18.57,18.59,18.54,18.56,281124.0,17.1044,17.1228,17.0768,17.0952,281124.0
2022-06-24 11:00:00,18.57,18.61,18.49,18.53,962402.0,17.1044,17.1413,17.0307,17.0676,962402.0
2022-06-24 11:30:00,18.54,18.54,18.5,18.52,280471.0,17.0768,17.0768,17.0399,17.0584,280471.0
2022-06-24 12:00:00,18.52,18.59,18.51,18.57,233729.0,17.0584,17.1228,17.0492,17.1044,233729.0
2022-06-24 12:30:00,18.57,18.64,18.57,18.64,147639.0,17.1044,17.1689,17.1044,17.1689,147639.0
2022-06-24 13:00:00,18.63,18.65,18.61,18.64,371924.0,17.1597,17.1781,17.1413,17.1689,371924.0
2022-06-24 13:30:00,18.64,18.65,18.61,18.62,200285.0,17.1689,17.1781,17.1413,17.1505,200285.0
2022-06-24 14:00:00,18.62,18.66,18.62,18.66,187096.0,17.1505,17.1873,17.1505,17.1873,187096.0
2022-06-24 14:30:00,18.66,18.67,18.63,18.64,300783.0,17.1873,17.1965,17.1597,17.1689,300783.0
2022-06-24 15:00:00,18.65,18.66,18.63,18.64,335700.0,17.1781,17.1873,17.1597,17.1689,335700.0
2022-06-24 15:30:00,18.64,18.7,18.62,18.68,1088305.0,17.1689,17.2242,17.1505,17.2057,1088305.0
2022-06-27 09:30:00,18.76,18.79,18.57,18.63,733973.0,17.2794,17.3071,17.1044,17.1597,733973.0
2022-06-27 10:00:00,18.63,18.71,18.62,18.64,321130.0,17.1597,17.2334,17.1505,17.1689,321130.0
2022-06-27 10:30:00,18.64,18.74,18.63,18.73,186298.0,17.1689,17.261,17.1597,17.2518,186298.0
2022-06-27 11:00:00,18.73,18.74,18.68,18.73,200231.0,17.2518,17.261,17.2057,17.2518,200231.0
2022-06-27 11:30:00,18.73,18.77,18.72,18.75,248035.0,17.2518,17.2886,17.2426,17.2702,248035.0
2022-06-27 12:00:00,18.74,18.75,18.66,18.67,266429.0,17.261,17.2702,17.1873,17.1965,266429.0
2022-06-27 12:30:00,18.66,18.71,18.64,18.7,306736.0,17.1873,17.2334,17.1689,17.2242,306736.0
2022-06-27 13:00:00,18.7,18.71,18.65,18.71,188409.0,17.2242,17.2334,17.1781,17.2334,188409.0
2022-06-27 13:30:00,18.71,18.71,18.65,18.66,156344.0,17.2334,17.2334,17.1781,17.1873,156344.0
2022-06-27 14:00:00,18.66,18.72,18.65,18.71,256722.0,17.1873,17.2426,17.1781,17.2334,256722.0
2022-06-27 14:30:00,18.71,18.72,18.69,18.7,152685.0,17.2334,17.2426,17.215,17.2242,152685.0
2022-06-27 15:00:00,18.7,18.73,18.68,18.73,235056.0,17.2242,17.2518,17.2057,17.2518,235056.0
2022-06-27 15:30:00,18.73,18.78,18.69,18.78,1447347.0,17.2518,17.2978,17.215,17.2978,1447347.0
2022-06-28 09:30:00,18.76,18.84,18.7,18.8,590293.0,17.2794,17.3531,17.2242,17.3163,590293.0
2022-06-28 10:00:00,18.8,18.84,18.75,18.77,234261.0,17.3163,17.3531,17.2702,17.2886,234261.0
2022-06-28 10:30:00,18.76,18.77,18.69,18.72,235932.0,17.2794,17.2886,17.215,17.2426,235932.0
2022-06-28 11:00:00,18.72,18.73,18.63,18.64,128505.0,17.2426,17.2518,17.1597,17.1689,128505.0
2022-06-28 11:30:00,18.63,18.65,18.54,18.55,362533.0,17.1597,17.1781,17.0768,17.086,362533.0
2022-06-28 12:00:00,18.56,18.62,18.54,18.62,211310.0,17.0952,17.1505,17.0768,17.1505,211310.0
2022-06-28 12:30:00,18.61,18.62,18.54,18.56,175290.0,17.1413,17.1505,17.0768,17.0952,175290.0
2022-06-28 13:00:00,18.56,18.56,18.46,18.51,184063.0,17.0952,17.0952,17.0031,17.0492,184063.0
2022-06-28 13:30:00,18.51,18.57,18.49,18.55,161030.0,17.0492,17.1044,17.0307,17.086,161030.0
2022-06-28 14:00:00,18.55,18.57,18.48,18.51,185448.0,17.086,17.1044,17.0215,17.0492,185448.0
2022-06-28 14:30:00,18.51,18.51,18.45,18.49,163308.0,17.0492,17.0492,16.9939,17.0307,163308.0
2022-06-28 15:00:00,18.48,18.5,18.44,18.48,241823.0,17.0215,17.0399,16.9847,17.0215,241823.0
2022-06-28 15:30:00,18.48,18.52,18.45,18.48,1142393.0,17.0215,17.0584,16.9939,17.0215,1142393.0
2022-06-29 09:30:00,18.37,18.46,18.28,18.41,584874.0,16.9202,17.0031,16.8373,16.957,584874.0
2022-06-29 10:00:00,18.42,18.52,18.42,18.46,287648.0,16.9663,17.0584,16.9663,17.0031,287648.0
2022-06-29 10:30:00,18.47,18.54,18.44,18.52,166299.0,17.0123,17.0768,16.9847,17.0584,166299.0
2022-06-29 11:00:00,18.52,18.54,18.49,18.53,136443.0,17.0584,17.0768,17.0307,17.0676,136443.0
2022-06-29 11:30:00,18.52,18.63,18.52,18.62,444386.0,17.0584,17.1597,17.0584,17.1505,444386.0
2022-06-29 12:00:00,18.62,18.63,18.56,18.57,251972.0,17.1505,17.1597,17.0952,17.1044,251972.0
2022-06-29 12:30:00,18.57,18.62,18.56,18.62,359966.0,17.1044,17.1505,17.0952,17.1505,359966.0
2022-06-29 13:00:00,18.62,18.66,18.61,18.66,198296.0,17.1505,17.1873,17.1413,17.1873,198296.0
2022-06-29 13:30:00,18.64,18.66,18.62,18.63,352229.0,17.1689,17.1873,17.1505,17.1597,352229.0
2022-06-29 14:00:00,18.63,18.66,18.62,18.66,381628.0,17.1597,17.1873,17.1505,17.1873,381628.0
2022-06-29 14:30:00,18.66,18.66,18.61,18.63,131324.0,17.1873,17.1873,17.1413,17.1597,131324.0
2022-06-29 15:00:00,18.63,18.67,18.6,18.66,279561.0,17.1597,17.1965,17.1321,17.1873,279561.0
2022-06-29 15:30:00,18.66,18.67,18.6,18.61,1137716.0,17.1873,17.1965,17.1321,17.1413,1137716.0
2022-06-30 09:30:00,18.4,18.51,18.38,18.41,507787.0,16.9478,17.0492,16.9294,16.957,507787.0
2022-06-30 10:00:00,18.4,18.41,18.34,18.36,425484.0,16.9478,16.957,16.8926,16.911,425484.0
2022-06-30 10:30:00,18.36,18.41,18.35,18.38,914199.0,16.911,16.957,16.9018,16.9294,914199.0
2022-06-30 11:00:00,18.38,18.42,18.35,18.39,2138029.0,16.9294,16.9663,16.9018,16.9386,2138029.0
2022-06-30 11:30:00,18.39,18.46,18.36,18.44,732475.0,16.9386,17.0031,16.911,16.9847,732475.0
2022-06-30 12:00:00,18.45,18.49,18.41,18.48,264083.0,16.9939,17.0307,16.957,17.0215,264083.0
2022-06-30 12:30:00,18.48,18.57,18.48,18.49,639842.0,17.0215,17.1044,17.0215,17.0307,639842.0
2022-06-30 13:00:00,18.49,18.53,18.43,18.5,202402.0,17.0307,17.0676,16.9755,17.0399,202402.0
2022-06-30 13:30:00,18.49,18.54,18.47,18.52,349151.0,17.0307,17.0768,17.0123,17.0584,349151.0
2022-06-30 14:00:00,18.52,18.54,18.45,18.5,334711.0,17.0584,17.0768,16.9939,17.0399,334711.0
2022-06-30 14:30:00,18.5,18.5,18.43,18.45,237459.0,17.0399,17.0399,16.9755,16.9939,237459.0
2022-06-30 15:00:00,18.45,18.46,18.37,18.46,397645.0,16.9939,17.0031,16.9202,17.0031,397645.0
2022-06-30 15:30:00,18.46,18.52,18.44,18.51,1442394.0,17.0031,17.0584,16.9847,17.0492,1442394.0
2022-07-01 09:30:00,18.6,18.68,18.5,18.68,539310.0,17.1321,17.2057,17.0399,17.2057,539310.0
2022-07-01 10:00:00,18.68,18.72,18.54,18.55,286820.0,17.2057,17.2426,17.0768,17.086,286820.0
2022-07-01 10:30:00,18.55,18.67,18.53,18.64,225643.0,17.086,17.1965,17.0676,17.1689,225643.0
2022-07-01 11:00:00,18.63,18.73,18.6,18.71,187382.0,17.1597,17.2518,17.1321,17.2334,187382.0
2022-07-01 11:30:00,18.72,18.76,18.65,18.68,212748.0,17.2426,17.2794,17.1781,17.2057,212748.0
2022-07-01 12:00:00,18.68,18.68,18.6,18.65,192158.0,17.2057,17.2057,17.1321,17.1781,192158.0
2022-07-01 12:30:00,18.65,18.66,18.61,18.61,197420.0,17.1781,17.1873,17.1413,17.1413,197420.0
2022-07-01 13:00:00,18.62,18.63,18.58,18.62,154171.0,17.1505,17.1597,17.1136,17.1505,154171.0
2022-07-01 13:30:00,18.63,18.72,18.62,18.71,193853.0,17.1597,17.2426,17.1505,17.2334,193853.0
2022-07-01 14:00:00,18.71,18.75,18.67,18.73,199158.0,17.2334,17.2702,17.1965,17.2518,199158.0
2022-07-01 14:30:00,18.73,18.78,18.72,18.78,373704.0,17.2518,17.2978,17.2426,17.2978,373704.0
2022-07-01 15:00:00,18.78,18.86,18.77,18.86,557012.0,17.2978,17.3715,17.2886,17.3715,557012.0
2022-07-01 15:30:00,18.86,18.91,18.84,18.87,1109134.0,17.3715,17.4176,17.3531,17.3807,1109134.0
2022-07-05 09:30:00,18.51,18.51,18.39,18.41,672253.0,17.0492,17.0492,16.9386,16.957,672253.0
2022-07-05 10:00:00,18.41,18.46,18.37,18.41,332444.0,16.957,17.0031,16.9202,16.957,332444.0
2022-07-05 10:30:00,18.41,18.49,18.37,18.43,419158.0,16.957,17.0307,16.9202,16.9755,419158.0
2022-07-05 11:00:00,18.43,18.43,18.36,18.4,199623.0,16.9755,16.9755,16.911,16.9478,199623.0
2022-07-05 11:30:00,18.39,18.43,18.37,18.39,413606.0,16.9386,16.9755,16.9202,16.9386,413606.0
2022-07-05 12:00:00,18.4,18.49,18.39,18.45,258554.0,16.9478,17.0307,16.9386,16.9939,258554.0
2022-07-05 12:30:00,18.45,18.46,18.39,18.39,206822.0,16.9939,17.0031,16.9386,16.9386,206822.0
2022-07-05 13:00:00,18.39,18.48,18.39,18.46,194303.0,16.9386,17.0215,16.9386,17.0031,194303.0
2022-07-05 13:30:00,18.46,18.51,18.44,18.47,216371.0,17.0031,17.0492,16.9847,17.0123,216371.0
2022-07-05 14:00:00,18.48,18.53,18.46,18.53,175100.0,17.0215,17.0676,17.0031,17.0676,175100.0
2022-07-05 14:30:00,18.53,18.59,18.51,18.55,395936.0,17.0676,17.1228,17.0492,17.086,395936.0
2022-07-05 15:00:00,18.55,18.64,18.53,18.64,651318.0,17.086,17.1689,17.0676,17.1689,651318.0
2022-07-05 15:30:00,18.64,18.69,18.62,18.69,972668.0,17.1689,17.215,17.1505,17.215,972668.0
2022-07-06 09:30:00,18.7,18.84,18.7,18.8,1358117.0,17.2242,17.3531,17.2242,17.3163,1358117.0
2022-07-06 10:00:00,18.79,18.81,18.69,18.81,604365.0,17.3071,17.3255,17.215,17.3255,604365.0
2022-07-06 10:30:00,18.81,18.94,18.81,18.94,677626.0,17.3255,17.4452,17.3255,17.4452,677626.0
2022-07-06 11:00:00,18.94,18.97,18.88,18.94,253992.0,17.4452,17.4729,17.39,17.4452,253992.0
2022-07-06 11:30:00,18.93,18.94,18.9,18.92,204828.0,17.436,17.4452,17.4084,17.4268,204828.0
2022-07-06 12:00:00,18.91,18.92,18.88,18.92,261208.0,17.4176,17.4268,17.39,17.4268,261208.0
2022-07-06 12:30:00,18.92,18.92,18.9,18.92,189031.0,17.4268,17.4268,17.4084,17.4268,189031.0
2022-07-06 13:00:00,18.91,18.94,18.9,18.93,246011.0,17.4176,17.4452,17.4084,17.436,246011.0
2022-07-06 13:30:00,18.93,18.94,18.91,18.94,218654.0,17.436,17.4452,17.4176,17.4452,218654.0
2022-07-06 14:00:00,18.94,18.94,18.87,18.94,405578.0,17.4452,17.4452,17.3807,17.4452,405578.0
2022-07-06 14:30:00,18.94,19.02,18.93,18.99,491551.0,17.4452,17.5189,17.436,17.4913,491551.0
2022-07-06 15:00:00,18.99,19.01,18.96,18.98,329351.0,17.4913,17.5097,17.4636,17.4821,329351.0
2022-07-06 15:30:00,18.98,19.0,18.89,18.92,1384873.0,17.4821,17.5005,17.3992,17.4268,1384873.0
2022-07-07 09:30:00,18.99,19.02,18.9,19.01,402971.0,17.4913,17.5189,17.4084,17.5097,402971.0
2022-07-07 10:00:00,19.01,19.05,18.94,19.05,387250.0,17.5097,17.5465,17.4452,17.5465,387250.0
2022-07-07 10:30:00,19.05,19.07,19.0,19.04,305586.0,17.5465,17.565,17.5005,17.5373,305586.0
2022-07-07 11:00:00,19.04,19.07,19.01,19.01,117862.0,17.5373,17.565,17.5097,17.5097,117862.0
2022-07-07 11:30:00,19.02,19.05,19.0,19.05,394377.0,17.5189,17.5465,17.5005,17.5465,394377.0
2022-07-07 12:00:00,19.05,19.1,19.04,19.07,305815.0,17.5465,17.5926,17.5373,17.565,305815.0
2022-07-07 12:30:00,19.07,19.09,19.03,19.05,401384.0,17.565,17.5834,17.5281,17.5465,401384.0
2022-07-07 13:00:00,19.05,19.07,19.03,19.05,508523.0,17.5465,17.565,17.5281,17.5465,508523.0
2022-07-07 13:30:00,19.05,19.08,19.02,19.07,1309463.0,17.5465,17.5742,17.5189,17.565,1309463.0
2022-07-07 14:00:00,19.07,19.08,18.99,19.0,700459.0,17.565,17.5742,17.4913,17.5005,700459.0
2022-07-07 14:30:00,19.0,19.01,18.98,19.01,209074.0,17.5005,17.5097,17.4821,17.5097,209074.0
2022-07-07 15:00:00,19.01,19.07,19.0,19.06,554438.0,17.5097,17.565,17.5005,17.5558,554438.0
2022-07-07 15:30:00,19.06,19.18,19.03,19.16,2848900.0,17.5558,17.6663,17.5281,17.6479,2848900.0
2022-07-08 09:30:00,19.05,19.14,18.76,18.89,2409690.0,17.5465,17.6294,17.2794,17.3992,2409690.0
2022-07-08 10:00:00,18.89,18.94,18.86,18.93,509322.0,17.3992,17.4452,17.3715,17.436,509322.0
2022-07-08 10:30:00,18.94,18.99,18.9,18.98,615032.0,17.4452,17.4913,17.4084,17.4821,615032.0
2022-07-08 11:00:00,18.98,19.04,18.97,19.03,505874.0,17.4821,17.5373,17.4729,17.5281,505874.0
2022-07-08 11:30:00,19.04,19.04,18.98,19.02,295312.0,17.5373,17.5373,17.4821,17.5189,295312.0
2022-07-08 12:00:00,19.02,19.05,18.95,18.96,1410734.0,17.5189,17.5465,17.4544,17.4636,1410734.0
2022-07-08 12:30:00,18.96,18.98,18.89,18.96,336901.0,17.4636,17.4821,17.3992,17.4636,336901.0
2022-07-08 13:00:00,18.96,19.05,18.91,19.05,1865484.0,17.4636,17.5465,17.4176,17.5465,1865484.0
2022-07-08 13:30:00,19.05,19.06,19.01,19.04,297712.0,17.5465,17.5558,17.5097,17.5373,297712.0
2022-07-08 14:00:00,19.04,19.13,19.02,19.09,1154008.0,17.5373,17.6202,17.5189,17.5834,1154008.0
2022-07-08 14:30:00,19.09,19.16,19.07,19.13,1148331.0,17.5834,17.6479,17.565,17.6202,1148331.0
2022-07-08 15:00:00,19.13,19.15,19.1,19.1,640731.0,17.6202,17.6386,17.5926,17.5926,640731.0
2022-07-08 15:30:00,19.11,19.15,19.01,19.06,3841628.0,17.6018,17.6386,17.5097,17.5558,3841628.0
2022-07-11 09:30:00,18.5,18.59,18.22,18.35,1426316.0,17.0399,17.1228,16.782,16.9018,1426316.0
2022-07-11 10:00:00,18.35,18.41,18.3,18.41,593738.0,16.9018,16.957,16.8557,16.957,593738.0
2022-07-11 10:30:00,18.41,18.46,18.4,18.41,1124441.0,16.957,17.0031,16.9478,16.957,1124441.0
2022-07-11 11:00:00,18.41,18.49,18.39,18.48,322171.0,16.957,17.0307,16.9386,17.0215,322171.0
2022-07-11 11:30:00,18.48,18.51,18.46,18.48,194753.0,17.0215,17.0492,17.0031,17.0215,194753.0
2022-07-11 12:00:00,18.48,18.5,18.45,18.49,193146.0,17.0215,17.0399,16.9939,17.0307,193146.0
2022-07-11 12:30:00,18.48,18.52,18.47,18.5,709381.0,17.0215,17.0584,17.0123,17.0399,709381.0
2022-07-11 13:00:00,18.5,18.53,18.49,18.52,101364.0,17.0399,17.0676,17.0307,17.0584,101364.0
2022-07-11 13:30:00,18.52,18.55,18.5,18.51,145106.0,17.0584,17.086,17.0399,17.0492,145106.0
2022-07-11 14:00:00,18.51,18.52,18.49,18.5,157126.0,17.0492,17.0584,17.0307,17.0399,157126.0
2022-07-11 14:30:00,18.5,18.53,18.47,18.48,285283.0,17.0399,17.0676,17.0123,17.0215,285283.0
2022-07-11 15:00:00,18.48,18.49,18.44,18.46,231125.0,17.0215,17.0307,16.9847,17.0031,231125.0
2022-07-11 15:30:00,18.46,18.48,18.4,18.48,1692801.0,17.0031,17.0215,16.9478,17.0215,1692801.0
2022-07-12 09:30:00,18.19,18.21,18.11,18.16,514031.0,16.7544,16.7728,16.6807,16.7268,514031.0
2022-07-12 10:00:00,18.16,18.2,18.12,18.16,413540.0,16.7268,16.7636,16.6899,16.7268,413540.0
2022-07-12 10:30:00,18.17,18.26,18.16,18.25,509073.0,16.736,16.8189,16.7268,16.8097,509073.0
2022-07-12 11:00:00,18.26,18.26,18.21,18.24,473784.0,16.8189,16.8189,16.7728,16.8005,473784.0
2022-07-12 11:30:00,18.24,18.28,18.2,18.27,879351.0,16.8005,16.8373,16.7636,16.8281,879351.0
2022-07-12 12:00:00,18.28,18.37,18.25,18.36,939595.0,16.8373,16.9202,16.8097,16.911,939595.0
2022-07-12 12:30:00,18.36,18.37,18.29,18.3,258391.0,16.911,16.9202,16.8465,16.8557,258391.0
2022-07-12 13:00:00,18.3,18.34,18.28,18.32,313853.0,16.8557,16.8926,16.8373,16.8742,313853.0
2022-07-12 13:30:00,18.32,18.34,18.31,18.32,223653.0,16.8742,16.8926,16.8649,16.8742,223653.0
2022-07-12 14:00:00,18.33,18.34,18.3,18.32,175223.0,16.8834,16.8926,16.8557,16.8742,175223.0
2022-07-12 14:30:00,18.33,18.33,18.26,18.27,409463.0,16.8834,16.8834,16.8189,16.8281,409463.0
2022-07-12 15:00:00,18.26,18.27,18.19,18.23,855138.0,16.8189,16.8281,16.7544,16.7913,855138.0
2022-07-12 15:30:00,18.23,18.26,18.15,18.22,2971027.0,16.7913,16.8189,16.7176,16.782,2971027.0
2022-07-13 09:30:00,18.04,18.12,17.98,18.05,1021226.0,16.6163,16.6899,16.561,16.6255,1021226.0
2022-07-13 10:00:00,18.05,18.08,18.0,18.07,415454.0,16.6255,16.6531,16.5794,16.6439,415454.0
2022-07-13 10:30:00,18.07,18.23,18.06,18.21,296435.0,16.6439,16.7913,16.6347,16.7728,296435.0
2022-07-13 11:00:00,18.21,18.27,18.18,18.19,340607.0,16.7728,16.8281,16.7452,16.7544,340607.0
2022-07-13 11:30:00,18.19,18.21,18.15,18.17,294224.0,16.7544,16.7728,16.7176,16.736,294224.0
2022-07-13 12:00:00,18.16,18.2,18.14,18.2,289597.0,16.7268,16.7636,16.7084,16.7636,289597.0
2022-07-13 12:30:00,18.2,18.21,18.16,18.21,271959.0,16.7636,16.7728,16.7268,16.7728,271959.0
2022-07-13 13:00:00,18.21,18.25,18.17,18.19,331525.0,16.7728,16.8097,16.736,16.7544,331525.0
2022-07-13 13:30:00,18.18,18.2,18.15,18.19,572286.0,16.7452,16.7636,16.7176,16.7544,572286.0
2022-07-13 14:00:00,18.19,18.19,18.09,18.14,804634.0,16.7544,16.7544,16.6623,16.7084,804634.0
2022-07-13 14:30:00,18.15,18.18,18.11,18.16,673538.0,16.7176,16.7452,16.6807,16.7268,673538.0
2022-07-13 15:00:00,18.16,18.16,18.11,18.13,642326.0,16.7268,16.7268,16.6807,16.6991,642326.0
2022-07-13 15:30:00,18.12,18.13,18.07,18.12,1361951.0,16.6899,16.6991,16.6439,16.6899,1361951.0
2022-07-14 09:30:00,17.8,17.88,17.63,17.73,1422259.0,16.3952,16.4689,16.2386,16.3307,1422259.0
2022-07-14 10:00:00,17.73,17.73,17.64,17.72,433265.0,16.3307,16.3307,16.2478,16.3215,433265.0
2022-07-14 10:30:00,17.72,17.77,17.7,17.71,474278.0,16.3215,16.3676,16.3031,16.3123,474278.0
2022-07-14 11:00:00,17.71,17.8,17.71,17.78,388874.0,16.3123,16.3952,16.3123,16.3768,388874.0
2022-07-14 11:30:00,17.78,17.84,17.74,17.82,372974.0,16.3768,16.432,16.3399,16.4136,372974.0
2022-07-14 12:00:00,17.83,17.84,17.76,17.76,294436.0,16.4228,16.432,16.3583,16.3583,294436.0
2022-07-14 12:30:00,17.77,17.78,17.71,17.76,341889.0,16.3676,16.3768,16.3123,16.3583,341889.0
2022-07-14 13:00:00,17.76,17.8,17.73,17.8,201503.0,16.3583,16.3952,16.3307,16.3952,201503.0
2022-07-14 13:30:00,17.8,17.82,17.76,17.82,208907.0,16.3952,16.4136,16.3583,16.4136,208907.0
2022-07-14 14:00:00,17.81,17.9,17.8,17.89,395708.0,16.4044,16.4873,16.3952,16.4781,395708.0
2022-07-14 14:30:00,17.89,17.94,17.89,17.91,337009.0,16.4781,16.5241,16.4781,16.4965,337009.0
2022-07-14 15:00:00,17.91,17.95,17.88,17.95,291534.0,16.4965,16.5334,16.4689,16.5334,291534.0
2022-07-14 15:30:00,17.95,17.95,17.9,17.9,550870.0,16.5334,16.5334,16.4873,16.4873,550870.0
2022-07-15 09:30:00,18.12,18.12,17.95,18.02,530017.0,16.6899,16.6899,16.5334,16.5978,530017.0
2022-07-15 10:00:00,18.02,18.11,18.01,18.1,296222.0,16.5978,16.6807,16.5886,16.6715,296222.0
2022-07-15 10:30:00,18.1,18.13,18.07,18.12,256375.0,16.6715,16.6991,16.6439,16.6899,256375.0
2022-07-15 11:00:00,18.13,18.17,18.1,18.14,386877.0,16.6991,16.736,16.6715,16.7084,386877.0
2022-07-15 11:30:00,18.13,18.15,18.07,18.09,417050.0,16.6991,16.7176,16.6439,16.6623,417050.0
2022-07-15 12:00:00,18.09,18.12,18.07,18.11,186749.0,16.6623,16.6899,16.6439,16.6807,186749.0
2022-07-15 12:30:00,18.11,18.12,18.1,18.12,263526.0,16.6807,16.6899,16.6715,16.6899,263526.0
2022-07-15 13:00:00,18.12,18.16,18.11,18.16,358876.0,16.6899,16.7268,16.6807,16.7268,358876.0
2022-07-15 13:30:00,18.16,18.21,18.16,18.17,220749.0,16.7268,16.7728,16.7268,16.736,220749.0
2022-07-15 14:00:00,18.18,18.18,18.15,18.17,213847.0,16.7452,16.7452,16.7176,16.736,213847.0
2022-07-15 14:30:00,18.17,18.2,18.16,18.18,113617.0,16.736,16.7636,16.7268,16.7452,113617.0
2022-07-15 15:00:00,18.18,18.2,18.17,18.19,152717.0,16.7452,16.7636,16.736,16.7544,152717.0
2022-07-15 15:30:00,18.19,18.19,18.14,18.17,1027736.0,16.7544,16.7544,16.7084,16.736,1027736.0
2022-07-18 09:30:00,18.58,18.71,18.56,18.68,402350.0,17.1136,17.2334,17.0952,17.2057,402350.0
2022-07-18 10:00:00,18.68,18.68,18.63,18.66,145562.0,17.2057,17.2057,17.1597,17.1873,145562.0
2022-07-18 10:30:00,18.66,18.7,18.64,18.69,166294.0,17.1873,17.2242,17.1689,17.215,166294.0
2022-07-18 11:00:00,18.68,18.69,18.66,18.68,87880.0,17.2057,17.215,17.1873,17.2057,87880.0
2022-07-18 11:30:00,18.68,18.7,18.65,18.69,156337.0,17.2057,17.2242,17.1781,17.215,156337.0
2022-07-18 12:00:00,18.7,18.74,18.69,18.73,125502.0,17.2242,17.261,17.215,17.2518,125502.0
2022-07-18 12:30:00,18.73,18.74,18.7,18.71,186628.0,17.2518,17.261,17.2242,17.2334,186628.0
2022-07-18 13:00:00,18.71,18.72,18.67,18.7,141015.0,17.2334,17.2426,17.1965,17.2242,141015.0
2022-07-18 13:30:00,18.7,18.7,18.6,18.61,193550.0,17.2242,17.2242,17.1321,17.1413,193550.0
2022-07-18 14:00:00,18.61,18.64,18.59,18.61,122379.0,17.1413,17.1689,17.1228,17.1413,122379.0
2022-07-18 14:30:00,18.6,18.63,18.57,18.58,151909.0,17.1321,17.1597,17.1044,17.1136,151909.0
2022-07-18 15:00:00,18.59,18.62,18.58,18.58,388610.0,17.1228,17.1505,17.1136,17.1136,388610.0
2022-07-18 15:30:00,18.58,18.58,18.39,18.43,3194913.0,17.1136,17.1136,16.9386,16.9755,3194913.0
2022-07-19 09:30:00,18.6,18.64,18.54,18.64,630034.0,17.1321,17.1689,17.0768,17.1689,630034.0
2022-07-19 10:00:00,18.63,18.68,18.57,18.66,198339.0,17.1597,17.2057,17.1044,17.1873,198339.0
2022-07-19 10:30:00,18.66,18.7,18.66,18.68,201229.0,17.1873,17.2242,17.1873,17.2057,201229.0
2022-07-19 11:00:00,18.69,18.74,18.68,18.73,236598.0,17.215,17.261,17.2057,17.2518,236598.0
2022-07-19 11:30:00,18.73,18.76,18.71,18.74,178686.0,17.2518,17.2794,17.2334,17.261,178686.0
2022-07-19 12:00:00,18.73,18.75,18.7,18.75,112777.0,17.2518,17.2702,17.2242,17.2702,112777.0
2022-07-19 12:30:00,18.75,18.75,18.73,18.73,69848.0,17.2702,17.2702,17.2518,17.2518,69848.0
2022-07-19 13:00:00,18.73,18.74,18.71,18.72,102917.0,17.2518,17.261,17.2334,17.2426,102917.0
2022-07-19 13:30:00,18.72,18.77,18.72,18.73,408259.0,17.2426,17.2886,17.2426,17.2518,408259.0
2022-07-19 14:00:00,18.73,18.78,18.73,18.74,557048.0,17.2518,17.2978,17.2518,17.261,557048.0
2022-07-19 14:30:00,18.75,18.76,18.73,18.75,138544.0,17.2702,17.2794,17.2518,17.2702,138544.0
2022-07-19 15:00:00,18.74,18.76,18.72,18.73,347965.0,17.261,17.2794,17.2426,17.2518,347965.0
2022-07-19 15:30:00,18.73,18.77,18.71,18.71,1081746.0,17.2518,17.2886,17.2334,17.2334,1081746.0
2022-07-20 09:30:00,18.78,18.87,18.71,18.78,1080655.0,17.2978,17.3807,17.2334,17.2978,1080655.0
2022-07-20 10:00:00,18.78,18.79,18.71,18.76,1312897.0,17.2978,17.3071,17.2334,17.2794,1312897.0
2022-07-20 10:30:00,18.75,18.85,18.74,18.82,1181444.0,17.2702,17.3623,17.261,17.3347,1181444.0
2022-07-20 11:00:00,18.82,18.82,18.75,18.77,377709.0,17.3347,17.3347,17.2702,17.2886,377709.0
2022-07-20 11:30:00,18.76,18.81,18.75,18.79,564519.0,17.2794,17.3255,17.2702,17.3071,564519.0
2022-07-20 12:00:00,18.79,18.82,18.77,18.81,696450.0,17.3071,17.3347,17.2886,17.3255,696450.0
2022-07-20 12:30:00,18.8,18.83,18.72,18.77,436540.0,17.3163,17.3439,17.2426,17.2886,436540.0
2022-07-20 13:00:00,18.78,18.78,18.69,18.71,737325.0,17.2978,17.2978,17.215,17.2334,737325.0
2022-07-20 13:30:00,18.71,18.72,18.61,18.62,1008882.0,17.2334,17.2426,17.1413,17.1505,1008882.0
2022-07-20 14:00:00,18.62,18.69,18.61,18.68,468172.0,17.1505,17.215,17.1413,17.2057,468172.0
2022-07-20 14:30:00,18.68,18.69,18.63,18.66,379232.0,17.2057,17.215,17.1597,17.1873,379232.0
2022-07-20 15:00:00,18.66,18.75,18.65,18.75,425668.0,17.1873,17.2702,17.1781,17.2702,425668.0
2022-07-20 15:30:00,18.75,18.75,18.7,18.73,1130936.0,17.2702,17.2702,17.2242,17.2518,1130936.0
2022-07-21 09:30:00,19.1,19.28,19.08,19.16,1797236.0,17.5926,17.7584,17.5742,17.6479,1797236.0
2022-07-21 10:00:00,19.16,19.2,19.0,19.02,1374299.0,17.6479,17.6847,17.5005,17.5189,1374299.0
2022-07-21 10:30:00,19.02,19.02,18.94,19.02,2103985.0,17.5189,17.5189,17.4452,17.5189,2103985.0
2022-07-21 11:00:00,19.02,19.02,18.96,18.98,925456.0,17.5189,17.5189,17.4636,17.4821,925456.0
2022-07-21 11:30:00,18.98,19.0,18.96,18.96,806606.0,17.4821,17.5005,17.4636,17.4636,806606.0
2022-07-21 12:00:00,18.96,19.03,18.96,19.0,1465199.0,17.4636,17.5281,17.4636,17.5005,1465199.0
2022-07-21 12:30:00,19.0,19.06,19.0,19.05,427439.0,17.5005,17.5558,17.5005,17.5465,427439.0
2022-07-21 13:00:00,19.05,19.1,19.03,19.04,785031.0,17.5465,17.5926,17.5281,17.5373,785031.0
2022-07-21 13:30:00,19.04,19.1,19.02,19.07,549003.0,17.5373,17.5926,17.5189,17.565,549003.0
2022-07-21 14:00:00,19.07,19.11,19.06,19.11,327359.0,17.565,17.6018,17.5558,17.6018,327359.0
2022-07-21 14:30:00,19.11,19.12,19.07,19.1,910962.0,17.6018,17.611,17.565,17.5926,910962.0
2022-07-21 15:00:00,19.1,19.15,19.08,19.14,1014992.0,17.5926,17.6386,17.5742,17.6294,1014992.0
2022-07-21 15:30:00,19.14,19.22,19.13,19.2,1744657.0,17.6294,17.7031,17.6202,17.6847,1744657.0
2022-07-22 09:30:00,18.89,19.06,18.82,18.99,769551.0,17.3992,17.5558,17.3347,17.4913,769551.0
2022-07-22 10:00:00,19.0,19.01,18.93,18.97,572797.0,17.5005,17.5097,17.436,17.4729,572797.0
2022-07-22 10:30:00,18.97,19.01,18.94,18.98,413846.0,17.4729,17.5097,17.4452,17.4821,413846.0
2022-07-22 11:00:00,18.98,18.99,18.93,18.96,331562.0,17.4821,17.4913,17.436,17.4636,331562.0
2022-07-22 11:30:00,18.96,18.98,18.92,18.98,286654.0,17.4636,17.4821,17.4268,17.4821,286654.0
2022-07-22 12:00:00,18.98,18.99,18.91,18.92,203643.0,17.4821,17.4913,17.4176,17.4268,203643.0
2022-07-22 12:30:00,18.93,18.95,18.89,18.91,226494.0,17.436,17.4544,17.3992,17.4176,226494.0
2022-07-22 13:00:00,18.91,18.92,18.86,18.89,629914.0,17.4176,17.4268,17.3715,17.3992,629914.0
2022-07-22 13:30:00,18.89,18.9,18.85,18.87,395996.0,17.3992,17.4084,17.3623,17.3807,395996.0
2022-07-22 14:00:00,18.87,18.87,18.82,18.84,184247.0,17.3807,17.3807,17.3347,17.3531,184247.0
2022-07-22 14:30:00,18.84,18.86,18.82,18.86,200121.0,17.3531,17.3715,17.3347,17.3715,200121.0
2022-07-22 15:00:00,18.86,18.87,18.81,18.85,487165.0,17.3715,17.3807,17.3255,17.3623,487165.0
2022-07-22 15:30:00,18.85,18.89,18.79,18.87,2075794.0,17.3623,17.3992,17.3071,17.3807,2075794.0
2022-07-25 09:30:00,18.7,18.74,18.28,18.31,4911528.0,17.2242,17.261,16.8373,16.8649,4911528.0
2022-07-25 10:00:00,18.32,18.36,18.25,18.3,1202059.0,16.8742,16.911,16.8097,16.8557,1202059.0
2022-07-25 10:30:00,18.3,18.47,18.28,18.45,1184665.0,16.8557,17.0123,16.8373,16.9939,1184665.0
2022-07-25 11:00:00,18.46,18.53,18.42,18.52,759537.0,17.0031,17.0676,16.9663,17.0584,759537.0
2022-07-25 11:30:00,18.52,18.62,18.51,18.61,704952.0,17.0584,17.1505,17.0492,17.1413,704952.0
2022-07-25 12:00:00,18.61,18.62,18.55,18.57,663186.0,17.1413,17.1505,17.086,17.1044,663186.0
2022-07-25 12:30:00,18.57,18.59,18.56,18.57,306824.0,17.1044,17.1228,17.0952,17.1044,306824.0
2022-07-25 13:00:00,18.57,18.61,18.57,18.57,493738.0,17.1044,17.1413,17.1044,17.1044,493738.0
2022-07-25 13:30:00,18.57,18.59,18.54,18.55,235636.0,17.1044,17.1228,17.0768,17.086,235636.0
2022-07-25 14:00:00,18.55,18.58,18.54,18.55,311167.0,17.086,17.1136,17.0768,17.086,311167.0
2022-07-25 14:30:00,18.55,18.57,18.52,18.53,274099.0,17.086,17.1044,17.0584,17.0676,274099.0
2022-07-25 15:00:00,18.53,18.53,18.45,18.45,593932.0,17.0676,17.0676,16.9939,16.9939,593932.0
2022-07-25 15:30:00,18.45,18.57,18.44,18.57,2620048.0,16.9939,17.1044,16.9847,17.1044,2620048.0
2022-07-26 09:30:00,18.09,18.09,17.89,17.93,1094660.0,16.6623,16.6623,16.4781,16.5149,1094660.0
2022-07-26 10:00:00,17.92,17.95,17.91,17.93,799734.0,16.5057,16.5334,16.4965,16.5149,799734.0
2022-07-26 10:30:00,17.93,17.99,17.92,17.96,698952.0,16.5149,16.5702,16.5057,16.5426,698952.0
2022-07-26 11:00:00,17.96,17.98,17.92,17.92,529123.0,16.5426,16.561,16.5057,16.5057,529123.0
2022-07-26 11:30:00,17.92,17.94,17.85,17.86,625293.0,16.5057,16.5241,16.4412,16.4505,625293.0
2022-07-26 12:00:00,17.86,17.9,17.84,17.89,436496.0,16.4505,16.4873,16.432,16.4781,436496.0
2022-07-26 12:30:00,17.89,17.9,17.88,17.89,375112.0,16.4781,16.4873,16.4689,16.4781,375112.0
2022-07-26 13:00:00,17.89,17.92,17.88,17.91,315679.0,16.4781,16.5057,16.4689,16.4965,315679.0
2022-07-26 13:30:00,17.91,18.02,17.9,18.0,804403.0,16.4965,16.5978,16.4873,16.5794,804403.0
2022-07-26 14:00:00,17.99,18.02,17.93,17.94,265282.0,16.5702,16.5978,16.5149,16.5241,265282.0
2022-07-26 14:30:00,17.94,17.95,17.9,17.91,283728.0,16.5241,16.5334,16.4873,16.4965,283728.0
2022-07-26 15:00:00,17.91,17.92,17.88,17.91,462466.0,16.4965,16.5057,16.4689,16.4965,462466.0
2022-07-26 15:30:00,17.91,17.96,17.88,17.91,2153097.0,16.4965,16.5426,16.4689,16.4965,2153097.0
2022-07-27 09:30:00,18.24,18.52,18.2,18.5,850977.0,16.8005,17.0584,16.7636,17.0399,850977.0
2022-07-27 10:00:00,18.5,18.61,18.49,18.6,526135.0,17.0399,17.1413,17.0307,17.1321,526135.0
2022-07-27 10:30:00,18.6,18.7,18.58,18.7,565731.0,17.1321,17.2242,17.1136,17.2242,565731.0
2022-07-27 11:00:00,18.7,18.73,18.69,18.73,516443.0,17.2242,17.2518,17.215,17.2518,516443.0
2022-07-27 11:30:00,18.73,18.77,18.71,18.76,561435.0,17.2518,17.2886,17.2334,17.2794,561435.0
2022-07-27 12:00:00,18.75,18.75,18.64,18.64,595041.0,17.2702,17.2702,17.1689,17.1689,595041.0
2022-07-27 12:30:00,18.64,18.66,18.58,18.58,408609.0,17.1689,17.1873,17.1136,17.1136,408609.0
2022-07-27 13:00:00,18.58,18.6,18.55,18.56,452423.0,17.1136,17.1321,17.086,17.0952,452423.0
2022-07-27 13:30:00,18.56,18.6,18.55,18.57,410436.0,17.0952,17.1321,17.086,17.1044,410436.0
2022-07-27 14:00:00,18.57,18.63,18.55,18.62,412943.0,17.1044,17.1597,17.086,17.1505,412943.0
2022-07-27 14:30:00,18.62,18.77,18.57,18.73,586828.0,17.1505,17.2886,17.1044,17.2518,586828.0
2022-07-27 15:00:00,18.73,18.79,18.71,18.79,1271043.0,17.2518,17.3071,17.2334,17.3071,1271043.0
2022-07-27 15:30:00,18.79,18.79,18.68,18.71,1786076.0,17.3071,17.3071,17.2057,17.2334,1786076.0
2022-07-28 09:30:00,18.86,19.08,18.8,18.9,1924608.0,17.3715,17.5742,17.3163,17.4084,1924608.0
2022-07-28 10:00:00,18.89,18.97,18.8,18.82,769342.0,17.3992,17.4729,17.3163,17.3347,769342.0
2022-07-28 10:30:00,18.82,18.86,18.77,18.85,973630.0,17.3347,17.3715,17.2886,17.3623,973630.0
2022-07-28 11:00:00,18.84,18.97,18.84,18.96,808115.0,17.3531,17.4729,17.3531,17.4636,808115.0
2022-07-28 11:30:00,18.96,19.0,18.95,18.95,339434.0,17.4636,17.5005,17.4544,17.4544,339434.0
2022-07-28 12:00:00,18.96,18.98,18.94,18.98,306251.0,17.4636,17.4821,17.4452,17.4821,306251.0
2022-07-28 12:30:00,18.97,18.99,18.95,18.96,213662.0,17.4729,17.4913,17.4544,17.4636,213662.0
2022-07-28 13:00:00,18.96,19.04,18.94,19.04,367123.0,17.4636,17.5373,17.4452,17.5373,367123.0
2022-07-28 13:30:00,19.04,19.1,19.02,19.1,479626.0,17.5373,17.5926,17.5189,17.5926,479626.0
2022-07-28 14:00:00,19.1,19.1,19.04,19.05,489985.0,17.5926,17.5926,17.5373,17.5465,489985.0
2022-07-28 14:30:00,19.06,19.11,19.05,19.09,413474.0,17.5558,17.6018,17.5465,17.5834,413474.0
2022-07-28 15:00:00,19.08,19.13,19.08,19.12,465260.0,17.5742,17.6202,17.5742,17.611,465260.0
2022-07-28 15:30:00,19.13,19.17,19.1,19.15,1367979.0,17.6202,17.6571,17.5926,17.6386,1367979.0
2022-07-29 09:30:00,19.37,19.47,19.32,19.45,799404.0,17.8413,17.9334,17.7952,17.915,799404.0
2022-07-29 10:00:00,19.46,19.53,19.44,19.51,513676.0,17.9242,17.9887,17.9058,17.9702,513676.0
2022-07-29 10:30:00,19.51,19.58,19.48,19.55,496185.0,17.9702,18.0347,17.9426,18.0071,496185.0
2022-07-29 11:00:00,19.54,19.55,19.4,19.42,378749.0,17.9979,18.0071,17.8689,17.8873,378749.0
2022-07-29 11:30:00,19.42,19.48,19.42,19.46,289989.0,17.8873,17.9426,17.8873,17.9242,289989.0
2022-07-29 12:00:00,19.46,19.48,19.43,19.45,240249.0,17.9242,17.9426,17.8965,17.915,240249.0
2022-07-29 12:30:00,19.45,19.48,19.44,19.46,220679.0,17.915,17.9426,17.9058,17.9242,220679.0
2022-07-29 13:00:00,19.46,19.47,19.43,19.44,219210.0,17.9242,17.9334,17.8965,17.9058,219210.0
2022-07-29 13:30:00,19.45,19.46,19.42,19.45,212640.0,17.915,17.9242,17.8873,17.915,212640.0
2022-07-29 14:00:00,19.45,19.48,19.43,19.46,254033.0,17.915,17.9426,17.8965,17.9242,254033.0
2022-07-29 14:30:00,19.46,19.47,19.44,19.47,180392.0,17.9242,17.9334,17.9058,17.9334,180392.0
2022-07-29 15:00:00,19.47,19.51,19.46,19.51,272579.0,17.9334,17.9702,17.9242,17.9702,272579.0
2022-07-29 15:30:00,19.51,19.6,19.49,19.5,1713041.0,17.9702,18.0531,17.9518,17.961,1713041.0
2022-08-01 09:30:00,19.36,19.53,19.35,19.46,1065629.0,17.8321,17.9887,17.8229,17.9242,1065629.0
2022-08-01 10:00:00,19.45,19.53,19.44,19.46,418387.0,17.915,17.9887,17.9058,17.9242,418387.0
2022-08-01 10:30:00,19.46,19.59,19.45,19.59,424219.0,17.9242,18.0439,17.915,18.0439,424219.0
2022-08-01 11:00:00,19.59,19.62,19.56,19.62,331689.0,18.0439,18.0716,18.0163,18.0716,331689.0
2022-08-01 11:30:00,19.61,19.62,19.57,19.57,289226.0,18.0623,18.0716,18.0255,18.0255,289226.0
2022-08-01 12:00:00,19.57,19.58,19.5,19.53,294216.0,18.0255,18.0347,17.961,17.9887,294216.0
2022-08-01 12:30:00,19.53,19.54,19.5,19.5,265059.0,17.9887,17.9979,17.961,17.961,265059.0
2022-08-01 13:00:00,19.51,19.54,19.48,19.5,446903.0,17.9702,17.9979,17.9426,17.961,446903.0
2022-08-01 13:30:00,19.5,19.53,19.48,19.51,895781.0,17.961,17.9887,17.9426,17.9702,895781.0
2022-08-01 14:00:00,19.51,19.54,19.5,19.53,273555.0,17.9702,17.9979,17.961,17.9887,273555.0
2022-08-01 14:30:00,19.53,19.59,19.52,19.59,365583.0,17.9887,18.0439,17.9794,18.0439,365583.0
2022-08-01 15:00:00,19.59,19.59,19.56,19.57,487539.0,18.0439,18.0439,18.0163,18.0255,487539.0
2022-08-01 15:30:00,19.57,19.62,19.53,19.62,2415208.0,18.0255,18.0716,17.9887,18.0716,2415208.0
2022-08-02 09:30:00,19.48,19.57,19.47,19.52,341307.0,17.9426,18.0255,17.9334,17.9794,341307.0
2022-08-02 10:00:00,19.52,19.54,19.44,19.46,299253.0,17.9794,17.9979,17.9058,17.9242,299253.0
2022-08-02 10:30:00,19.47,19.59,19.45,19.54,670991.0,17.9334,18.0439,17.915,17.9979,670991.0
2022-08-02 11:00:00,19.55,19.58,19.54,19.56,164112.0,18.0071,18.0347,17.9979,18.0163,164112.0
2022-08-02 11:30:00,19.55,19.57,19.52,19.53,265195.0,18.0071,18.0255,17.9794,17.9887,265195.0
2022-08-02 12:00:00,19.54,19.6,19.54,19.6,148036.0,17.9979,18.0531,17.9979,18.0531,148036.0
2022-08-02 12:30:00,19.6,19.62,19.59,19.62,135210.0,18.0531,18.0716,18.0439,18.0716,135210.0
2022-08-02 13:00:00,19.61,19.62,19.55,19.57,120673.0,18.0623,18.0716,18.0071,18.0255,120673.0
2022-08-02 13:30:00,19.56,19.57,19.51,19.53,323049.0,18.0163,18.0255,17.9702,17.9887,323049.0
2022-08-02 14:00:00,19.52,19.57,19.51,19.55,107118.0,17.9794,18.0255,17.9702,18.0071,107118.0
2022-08-02 14:30:00,19.55,19.58,19.51,19.53,139132.0,18.0071,18.0347,17.9702,17.9887,139132.0
2022-08-02 15:00:00,19.52,19.54,19.49,19.52,207198.0,17.9794,17.9979,17.9518,17.9794,207198.0
2022-08-02 15:30:00,19.52,19.54,19.49,19.49,643218.0,17.9794,17.9979,17.9518,17.9518,643218.0
2022-08-03 09:30:00,19.76,19.83,19.72,19.82,711485.0,18.2005,18.265,18.1637,18.2558,711485.0
2022-08-03 10:00:00,19.81,19.89,19.78,19.88,829905.0,18.2466,18.3202,18.2189,18.311,829905.0
2022-08-03 10:30:00,19.88,19.96,19.85,19.96,1092250.0,18.311,18.3847,18.2834,18.3847,1092250.0
2022-08-03 11:00:00,19.96,20.02,19.94,19.98,534361.0,18.3847,18.44,18.3663,18.4031,534361.0
2022-08-03 11:30:00,19.98,20.01,19.96,19.99,306542.0,18.4031,18.4308,18.3847,18.4124,306542.0
2022-08-03 12:00:00,19.98,19.99,19.95,19.96,331612.0,18.4031,18.4124,18.3755,18.3847,331612.0
2022-08-03 12:30:00,19.96,19.99,19.95,19.97,204159.0,18.3847,18.4124,18.3755,18.3939,204159.0
2022-08-03 13:00:00,19.97,20.01,19.96,20.01,366647.0,18.3939,18.4308,18.3847,18.4308,366647.0
2022-08-03 13:30:00,20.01,20.02,19.99,20.01,260908.0,18.4308,18.44,18.4124,18.4308,260908.0
2022-08-03 14:00:00,20.01,20.03,20.0,20.03,198833.0,18.4308,18.4492,18.4216,18.4492,198833.0
2022-08-03 14:30:00,20.03,20.07,20.02,20.07,262892.0,18.4492,18.486,18.44,18.486,262892.0
2022-08-03 15:00:00,20.07,20.07,20.04,20.06,289700.0,18.486,18.486,18.4584,18.4768,289700.0
2022-08-03 15:30:00,20.06,20.1,20.06,20.1,1345821.0,18.4768,18.5137,18.4768,18.5137,1345821.0
2022-08-04 09:30:00,20.17,20.27,20.12,20.23,1322428.0,18.5781,18.6703,18.5321,18.6334,1322428.0
2022-08-04 10:00:00,20.23,20.24,20.18,20.2,904649.0,18.6334,18.6426,18.5874,18.6058,904649.0
2022-08-04 10:30:00,20.2,20.21,20.12,20.14,1014652.0,18.6058,18.615,18.5321,18.5505,1014652.0
2022-08-04 11:00:00,20.13,20.16,20.08,20.13,664140.0,18.5413,18.5689,18.4953,18.5413,664140.0
2022-08-04 11:30:00,20.12,20.16,20.1,20.13,734582.0,18.5321,18.5689,18.5137,18.5413,734582.0
2022-08-04 12:00:00,20.13,20.16,20.08,20.14,380487.0,18.5413,18.5689,18.4953,18.5505,380487.0
2022-08-04 12:30:00,20.14,20.15,20.08,20.1,402812.0,18.5505,18.5597,18.4953,18.5137,402812.0
2022-08-04 13:00:00,20.1,20.13,20.09,20.13,220799.0,18.5137,18.5413,18.5045,18.5413,220799.0
2022-08-04 13:30:00,20.13,20.16,20.12,20.14,198148.0,18.5413,18.5689,18.5321,18.5505,198148.0
2022-08-04 14:00:00,20.14,20.16,20.1,20.14,281052.0,18.5505,18.5689,18.5137,18.5505,281052.0
2022-08-04 14:30:00,20.14,20.17,20.12,20.15,243269.0,18.5505,18.5781,18.5321,18.5597,243269.0
2022-08-04 15:00:00,20.16,20.17,20.14,20.16,465089.0,18.5689,18.5781,18.5505,18.5689,465089.0
2022-08-04 15:30:00,20.16,20.17,20.14,20.16,919814.0,18.5689,18.5781,18.5505,18.5689,919814.0
2022-08-05 09:30:00,20.1,20.15,20.02,20.14,835713.0,18.5137,18.5597,18.44,18.5505,835713.0
2022-08-05 10:00:00,20.14,20.22,20.13,20.17,409904.0,18.5505,18.6242,18.5413,18.5781,409904.0
2022-08-05 10:30:00,20.17,20.21,20.14,20.18,365418.0,18.5781,18.615,18.5505,18.5874,365418.0
2022-08-05 11:00:00,20.17,20.17,20.08,20.09,393251.0,18.5781,18.5781,18.4953,18.5045,393251.0
2022-08-05 11:30:00,20.09,20.13,20.07,20.09,369107.0,18.5045,18.5413,18.486,18.5045,369107.0
2022-08-05 12:00:00,20.1,20.18,20.09,20.17,294331.0,18.5137,18.5874,18.5045,18.5781,294331.0
2022-08-05 12:30:00,20.17,20.21,20.15,20.2,285337.0,18.5781,18.615,18.5597,18.6058,285337.0
2022-08-05 13:00:00,20.21,20.25,20.2,20.22,285233.0,18.615,18.6518,18.6058,18.6242,285233.0
2022-08-05 13:30:00,20.22,20.25,20.21,20.24,202409.0,18.6242,18.6518,18.615,18.6426,202409.0
2022-08-05 14:00:00,20.24,20.25,20.21,20.23,243464.0,18.6426,18.6518,18.615,18.6334,243464.0
2022-08-05 14:30:00,20.22,20.25,20.21,20.21,259348.0,18.6242,18.6518,18.615,18.615,259348.0
2022-08-05 15:00:00,20.22,20.25,20.21,20.23,419620.0,18.6242,18.6518,18.615,18.6334,419620.0
2022-08-05 15:30:00,20.23,20.31,20.23,20.3,848966.0,18.6334,18.7071,18.6334,18.6979,848966.0
2022-08-08 09:30:00,20.31,20.38,20.24,20.32,755999.0,18.7071,18.7716,18.6426,18.7163,755999.0
2022-08-08 10:00:00,20.32,20.37,20.29,20.32,784686.0,18.7163,18.7624,18.6887,18.7163,784686.0
2022-08-08 10:30:00,20.33,20.35,20.3,20.33,284134.0,18.7255,18.7439,18.6979,18.7255,284134.0
2022-08-08 11:00:00,20.32,20.35,20.29,20.29,515378.0,18.7163,18.7439,18.6887,18.6887,515378.0
2022-08-08 11:30:00,20.29,20.3,20.22,20.26,301453.0,18.6887,18.6979,18.6242,18.661,301453.0
2022-08-08 12:00:00,20.25,20.26,20.22,20.23,250256.0,18.6518,18.661,18.6242,18.6334,250256.0
2022-08-08 12:30:00,20.23,20.26,20.22,20.25,243744.0,18.6334,18.661,18.6242,18.6518,243744.0
2022-08-08 13:00:00,20.25,20.28,20.24,20.26,292190.0,18.6518,18.6795,18.6426,18.661,292190.0
2022-08-08 13:30:00,20.26,20.28,20.24,20.25,782231.0,18.661,18.6795,18.6426,18.6518,782231.0
2022-08-08 14:00:00,20.25,20.25,20.2,20.24,651719.0,18.6518,18.6518,18.6058,18.6426,651719.0
2022-08-08 14:30:00,20.23,20.26,20.23,20.23,608458.0,18.6334,18.661,18.6334,18.6334,608458.0
2022-08-08 15:00:00,20.23,20.26,20.22,20.23,293137.0,18.6334,18.661,18.6242,18.6334,293137.0
2022-08-08 15:30:00,20.23,20.27,20.22,20.27,1626997.0,18.6334,18.6703,18.6242,18.6703,1626997.0
2022-08-09 09:30:00,20.18,20.26,20.17,20.2,522851.0,18.5874,18.661,18.5781,18.6058,522851.0
2022-08-09 10:00:00,20.2,20.25,20.16,20.21,321736.0,18.6058,18.6518,18.5689,18.615,321736.0
2022-08-09 10:30:00,20.21,20.23,20.18,20.21,173257.0,18.615,18.6334,18.5874,18.615,173257.0
2022-08-09 11:00:00,20.21,20.24,20.15,20.21,734514.0,18.615,18.6426,18.5597,18.615,734514.0
2022-08-09 11:30:00,20.21,20.22,20.2,20.2,934337.0,18.615,18.6242,18.6058,18.6058,934337.0
2022-08-09 12:00:00,20.19,20.2,20.14,20.15,115180.0,18.5966,18.6058,18.5505,18.5597,115180.0
2022-08-09 12:30:00,20.15,20.17,20.13,20.16,181598.0,18.5597,18.5781,18.5413,18.5689,181598.0
2022-08-09 13:00:00,20.16,20.18,20.14,20.18,168999.0,18.5689,18.5874,18.5505,18.5874,168999.0
2022-08-09 13:30:00,20.18,20.18,20.13,20.16,193862.0,18.5874,18.5874,18.5413,18.5689,193862.0
2022-08-09 14:00:00,20.16,20.18,20.13,20.14,240833.0,18.5689,18.5874,18.5413,18.5505,240833.0
2022-08-09 14:30:00,20.14,20.18,20.13,20.18,209152.0,18.5505,18.5874,18.5413,18.5874,209152.0
2022-08-09 15:00:00,20.17,20.19,20.16,20.18,172811.0,18.5781,18.5966,18.5689,18.5874,172811.0
2022-08-09 15:30:00,20.18,20.19,20.14,20.19,800969.0,18.5874,18.5966,18.5505,18.5966,800969.0
2022-08-10 09:30:00,20.45,20.6,20.44,20.46,1050450.0,18.836,18.9742,18.8268,18.8453,1050450.0
2022-08-10 10:00:00,20.46,20.51,20.44,20.48,412030.0,18.8453,18.8913,18.8268,18.8637,412030.0
2022-08-10 10:30:00,20.48,20.5,20.44,20.45,324905.0,18.8637,18.8821,18.8268,18.836,324905.0
2022-08-10 11:00:00,20.45,20.48,20.44,20.45,264163.0,18.836,18.8637,18.8268,18.836,264163.0
2022-08-10 11:30:00,20.45,20.48,20.44,20.46,154611.0,18.836,18.8637,18.8268,18.8453,154611.0
2022-08-10 12:00:00,20.45,20.47,20.42,20.43,145686.0,18.836,18.8545,18.8084,18.8176,145686.0
2022-08-10 12:30:00,20.43,20.43,20.37,20.38,184840.0,18.8176,18.8176,18.7624,18.7716,184840.0
2022-08-10 13:00:00,20.37,20.4,20.34,20.36,317729.0,18.7624,18.79,18.7347,18.7532,317729.0
2022-08-10 13:30:00,20.36,20.37,20.33,20.35,254732.0,18.7532,18.7624,18.7255,18.7439,254732.0
2022-08-10 14:00:00,20.34,20.34,20.31,20.34,251957.0,18.7347,18.7347,18.7071,18.7347,251957.0
2022-08-10 14:30:00,20.34,20.38,20.33,20.34,332393.0,18.7347,18.7716,18.7255,18.7347,332393.0
2022-08-10 15:00:00,20.34,20.38,20.32,20.38,360492.0,18.7347,18.7716,18.7163,18.7716,360492.0
2022-08-10 15:30:00,20.38,20.39,20.36,20.38,1188388.0,18.7716,18.7808,18.7532,18.7716,1188388.0
2022-08-11 09:30:00,20.29,20.42,20.09,20.19,1359139.0,18.6887,18.8084,18.5045,18.5966,1359139.0
2022-08-11 10:00:00,20.19,20.22,20.17,20.18,704736.0,18.5966,18.6242,18.5781,18.5874,704736.0
2022-08-11 10:30:00,20.19,20.23,20.17,20.22,850691.0,18.5966,18.6334,18.5781,18.6242,850691.0
2022-08-11 11:00:00,20.23,20.23,20.15,20.16,469948.0,18.6334,18.6334,18.5597,18.5689,469948.0
2022-08-11 11:30:00,20.16,20.19,20.15,20.16,248546.0,18.5689,18.5966,18.5597,18.5689,248546.0
2022-08-11 12:00:00,20.15,20.17,20.15,20.17,149944.0,18.5597,18.5781,18.5597,18.5781,149944.0
2022-08-11 12:30:00,20.17,20.21,20.16,20.2,235153.0,18.5781,18.615,18.5689,18.6058,235153.0
2022-08-11 13:00:00,20.21,20.26,20.19,20.23,557224.0,18.615,18.661,18.5966,18.6334,557224.0
2022-08-11 13:30:00,20.23,20.25,20.23,20.25,222607.0,18.6334,18.6518,18.6334,18.6518,222607.0
2022-08-11 14:00:00,20.24,20.25,20.2,20.23,252174.0,18.6426,18.6518,18.6058,18.6334,252174.0
2022-08-11 14:30:00,20.23,20.23,20.15,20.18,358487.0,18.6334,18.6334,18.5597,18.5874,358487.0
2022-08-11 15:00:00,20.18,20.19,20.15,20.18,417050.0,18.5874,18.5966,18.5597,18.5874,417050.0
2022-08-11 15:30:00,20.18,20.19,20.14,20.16,1062517.0,18.5874,18.5966,18.5505,18.5689,1062517.0
2022-08-12 09:30:00,20.05,20.07,19.96,20.01,966827.0,18.4676,18.486,18.3847,18.4308,966827.0
2022-08-12 10:00:00,20.0,20.01,19.95,19.99,393252.0,18.4216,18.4308,18.3755,18.4124,393252.0
2022-08-12 10:30:00,19.98,20.01,19.96,19.97,193237.0,18.4031,18.4308,18.3847,18.3939,193237.0
2022-08-12 11:00:00,19.97,20.03,19.97,19.98,286177.0,18.3939,18.4492,18.3939,18.4031,286177.0
2022-08-12 11:30:00,19.98,20.06,19.97,20.03,344038.0,18.4031,18.4768,18.3939,18.4492,344038.0
2022-08-12 12:00:00,20.03,20.09,20.02,20.09,180754.0,18.4492,18.5045,18.44,18.5045,180754.0
2022-08-12 12:30:00,20.09,20.1,20.05,20.05,185240.0,18.5045,18.5137,18.4676,18.4676,185240.0
2022-08-12 13:00:00,20.05,20.09,20.05,20.07,129558.0,18.4676,18.5045,18.4676,18.486,129558.0
2022-08-12 13:30:00,20.07,20.12,20.06,20.1,186641.0,18.486,18.5321,18.4768,18.5137,186641.0
2022-08-12 14:00:00,20.11,20.11,20.08,20.09,161469.0,18.5229,18.5229,18.4953,18.5045,161469.0
2022-08-12 14:30:00,20.1,20.12,20.09,20.1,212189.0,18.5137,18.5321,18.5045,18.5137,212189.0
2022-08-12 15:00:00,20.11,20.14,20.1,20.14,241116.0,18.5229,18.5505,18.5137,18.5505,241116.0
2022-08-12 15:30:00,20.14,20.14,20.08,20.11,912357.0,18.5505,18.5505,18.4953,18.5229,912357.0
2022-08-15 09:30:00,20.02,20.11,20.02,20.1,182563.0,18.44,18.5229,18.44,18.5137,182563.0
2022-08-15 10:00:00,20.09,20.1,20.06,20.08,115012.0,18.5045,18.5137,18.4768,18.4953,115012.0
2022-08-15 10:30:00,20.08,20.1,20.02,20.04,151845.0,18.4953,18.5137,18.44,18.4584,151845.0
2022-08-15 11:00:00,20.04,20.07,20.03,20.04,78051.0,18.4584,18.486,18.4492,18.4584,78051.0
2022-08-15 11:30:00,20.04,20.13,20.04,20.12,168123.0,18.4584,18.5413,18.4584,18.5321,168123.0
2022-08-15 12:00:00,20.12,20.13,20.1,20.12,144972.0,18.5321,18.5413,18.5137,18.5321,144972.0
2022-08-15 12:30:00,20.12,20.15,20.11,20.13,82899.0,18.5321,18.5597,18.5229,18.5413,82899.0
2022-08-15 13:00:00,20.14,20.15,20.12,20.14,101555.0,18.5505,18.5597,18.5321,18.5505,101555.0
2022-08-15 13:30:00,20.14,20.14,20.11,20.14,96538.0,18.5505,18.5505,18.5229,18.5505,96538.0
2022-08-15 14:00:00,20.14,20.15,20.11,20.12,94330.0,18.5505,18.5597,18.5229,18.5321,94330.0
2022-08-15 14:30:00,20.12,20.15,20.11,20.13,154214.0,18.5321,18.5597,18.5229,18.5413,154214.0
2022-08-15 15:00:00,20.14,20.14,20.12,20.12,126803.0,18.5505,18.5505,18.5321,18.5321,126803.0
2022-08-15 15:30:00,20.12,20.14,20.1,20.13,500454.0,18.5321,18.5505,18.5137,18.5413,500454.0
2022-08-16 09:30:00,20.05,20.13,19.99,20.13,409969.0,18.4676,18.5413,18.4124,18.5413,409969.0
2022-08-16 10:00:00,20.12,20.13,19.98,20.01,366180.0,18.5321,18.5413,18.4031,18.4308,366180.0
2022-08-16 10:30:00,20.01,20.03,20.0,20.01,122302.0,18.4308,18.4492,18.4216,18.4308,122302.0
2022-08-16 11:00:00,20.01,20.06,20.0,20.04,120262.0,18.4308,18.4768,18.4216,18.4584,120262.0
2022-08-16 11:30:00,20.04,20.05,20.02,20.05,541677.0,18.4584,18.4676,18.44,18.4676,541677.0
2022-08-16 12:00:00,20.05,20.06,19.99,19.99,790019.0,18.4676,18.4768,18.4124,18.4124,790019.0
2022-08-16 12:30:00,20.0,20.04,19.99,20.03,196120.0,18.4216,18.4584,18.4124,18.4492,196120.0
2022-08-16 13:00:00,20.03,20.05,20.01,20.04,233002.0,18.4492,18.4676,18.4308,18.4584,233002.0
2022-08-16 13:30:00,20.03,20.08,20.02,20.07,221524.0,18.4492,18.4953,18.44,18.486,221524.0
2022-08-16 14:00:00,20.08,20.14,20.07,20.11,334323.0,18.4953,18.5505,18.486,18.5229,334323.0
2022-08-16 14:30:00,20.12,20.12,20.05,20.1,452869.0,18.5321,18.5321,18.4676,18.5137,452869.0
2022-08-16 15:00:00,20.1,20.14,20.08,20.13,503694.0,18.5137,18.5505,18.4953,18.5413,503694.0
2022-08-16 15:30:00,20.13,20.16,20.11,20.15,1130437.0,18.5413,18.5689,18.5229,18.5597,1130437.0
2022-08-17 09:30:00,20.08,20.17,20.06,20.16,271900.0,18.4953,18.5781,18.4768,18.5689,271900.0
2022-08-17 10:00:00,20.15,20.18,20.02,20.03,973936.0,18.5597,18.5874,18.44,18.4492,973936.0
2022-08-17 10:30:00,20.03,20.05,19.98,20.03,1772807.0,18.4492,18.4676,18.4031,18.4492,1772807.0
2022-08-17 11:00:00,20.03,20.03,19.95,19.98,733118.0,18.4492,18.4492,18.3755,18.4031,733118.0
2022-08-17 11:30:00,19.98,19.98,19.9,19.92,359326.0,18.4031,18.4031,18.3295,18.3479,359326.0
2022-08-17 12:00:00,19.92,19.96,19.91,19.95,325147.0,18.3479,18.3847,18.3387,18.3755,325147.0
2022-08-17 12:30:00,19.94,19.97,19.93,19.95,139012.0,18.3663,18.3939,18.3571,18.3755,139012.0
2022-08-17 13:00:00,19.96,19.97,19.94,19.96,129247.0,18.3847,18.3939,18.3663,18.3847,129247.0
2022-08-17 13:30:00,19.97,19.98,19.94,19.96,89236.0,18.3939,18.4031,18.3663,18.3847,89236.0
2022-08-17 14:00:00,19.97,20.08,19.96,20.05,248150.0,18.3939,18.4953,18.3847,18.4676,248150.0
2022-08-17 14:30:00,20.06,20.08,20.01,20.04,454040.0,18.4768,18.4953,18.4308,18.4584,454040.0
2022-08-17 15:00:00,20.05,20.07,20.01,20.07,586770.0,18.4676,18.486,18.4308,18.486,586770.0
2022-08-17 15:30:00,20.07,20.1,20.02,20.09,2230572.0,18.486,18.5137,18.44,18.5045,2230572.0
2022-08-18 09:30:00,19.89,19.99,19.89,19.93,402839.0,18.3202,18.4124,18.3202,18.3571,402839.0
2022-08-18 10:00:00,19.93,19.95,19.91,19.94,158001.0,18.3571,18.3755,18.3387,18.3663,158001.0
2022-08-18 10:30:00,19.94,19.98,19.92,19.95,244705.0,18.3663,18.4031,18.3479,18.3755,244705.0
2022-08-18 11:00:00,19.96,20.0,19.94,19.99,319885.0,18.3847,18.4216,18.3663,18.4124,319885.0
2022-08-18 11:30:00,19.99,20.03,19.98,20.02,150101.0,18.4124,18.4492,18.4031,18.44,150101.0
2022-08-18 12:00:00,20.02,20.04,19.97,19.98,210142.0,18.44,18.4584,18.3939,18.4031,210142.0
2022-08-18 12:30:00,19.98,19.99,19.94,19.96,128646.0,18.4031,18.4124,18.3663,18.3847,128646.0
2022-08-18 13:00:00,19.97,20.0,19.95,19.99,146586.0,18.3939,18.4216,18.3755,18.4124,146586.0
2022-08-18 13:30:00,19.99,19.99,19.97,19.98,71546.0,18.4124,18.4124,18.3939,18.4031,71546.0
2022-08-18 14:00:00,19.98,20.01,19.97,20.01,83374.0,18.4031,18.4308,18.3939,18.4308,83374.0
2022-08-18 14:30:00,20.01,20.04,20.0,20.04,227209.0,18.4308,18.4584,18.4216,18.4584,227209.0
2022-08-18 15:00:00,20.03,20.05,20.0,20.02,603206.0,18.4492,18.4676,18.4216,18.44,603206.0
2022-08-18 15:30:00,20.01,20.02,19.94,19.98,1600706.0,18.4308,18.44,18.3663,18.4031,1600706.0
2022-08-19 09:30:00,20.04,20.04,19.83,19.85,303151.0,18.4584,18.4584,18.265,18.2834,303151.0
2022-08-19 10:00:00,19.85,19.9,19.83,19.85,210594.0,18.2834,18.3295,18.265,18.2834,210594.0
2022-08-19 10:30:00,19.86,19.86,19.75,19.75,161520.0,18.2926,18.2926,18.1913,18.1913,161520.0
2022-08-19 11:00:00,19.76,19.79,19.75,19.79,175033.0,18.2005,18.2281,18.1913,18.2281,175033.0
2022-08-19 11:30:00,19.79,19.82,19.78,19.79,114453.0,18.2281,18.2558,18.2189,18.2281,114453.0
2022-08-19 12:00:00,19.79,19.83,19.78,19.8,149000.0,18.2281,18.265,18.2189,18.2373,149000.0
2022-08-19 12:30:00,19.8,19.84,19.8,19.83,81509.0,18.2373,18.2742,18.2373,18.265,81509.0
2022-08-19 13:00:00,19.83,19.85,19.79,19.8,117249.0,18.265,18.2834,18.2281,18.2373,117249.0
2022-08-19 13:30:00,19.8,19.83,19.78,19.82,140210.0,18.2373,18.265,18.2189,18.2558,140210.0
2022-08-19 14:00:00,19.82,19.82,19.79,19.8,86681.0,18.2558,18.2558,18.2281,18.2373,86681.0
2022-08-19 14:30:00,19.8,19.81,19.78,19.78,170368.0,18.2373,18.2466,18.2189,18.2189,170368.0
2022-08-19 15:00:00,19.79,19.8,19.76,19.78,174115.0,18.2281,18.2373,18.2005,18.2189,174115.0
2022-08-19 15:30:00,19.78,19.79,19.76,19.77,524417.0,18.2189,18.2281,18.2005,18.2097,524417.0
2022-08-22 09:30:00,19.48,19.61,19.45,19.61,364954.0,17.9426,18.0623,17.915,18.0623,364954.0
2022-08-22 10:00:00,19.61,19.62,19.52,19.55,173139.0,18.0623,18.0716,17.9794,18.0071,173139.0
2022-08-22 10:30:00,19.55,19.57,19.51,19.52,299741.0,18.0071,18.0255,17.9702,17.9794,299741.0
2022-08-22 11:00:00,19.51,19.58,19.51,19.54,256086.0,17.9702,18.0347,17.9702,17.9979,256086.0
2022-08-22 11:30:00,19.54,19.59,19.53,19.57,154396.0,17.9979,18.0439,17.9887,18.0255,154396.0
2022-08-22 12:00:00,19.57,19.58,19.53,19.55,191033.0,18.0255,18.0347,17.9887,18.0071,191033.0
2022-08-22 12:30:00,19.55,19.56,19.52,19.54,81350.0,18.0071,18.0163,17.9794,17.9979,81350.0
2022-08-22 13:00:00,19.54,19.55,19.51,19.52,154977.0,17.9979,18.0071,17.9702,17.9794,154977.0
2022-08-22 13:30:00,19.52,19.54,19.51,19.54,264797.0,17.9794,17.9979,17.9702,17.9979,264797.0
2022-08-22 14:00:00,19.55,19.55,19.51,19.52,147788.0,18.0071,18.0071,17.9702,17.9794,147788.0
2022-08-22 14:30:00,19.52,19.53,19.51,19.53,187217.0,17.9794,17.9887,17.9702,17.9887,187217.0
2022-08-22 15:00:00,19.53,19.54,19.52,19.53,191812.0,17.9887,17.9979,17.9794,17.9887,191812.0
2022-08-22 15:30:00,19.54,19.59,19.51,19.53,1985695.0,17.9979,18.0439,17.9702,17.9887,1985695.0
2022-08-23 09:30:00,19.42,19.43,19.31,19.41,525413.0,17.8873,17.8965,17.786,17.8781,525413.0
2022-08-23 10:00:00,19.4,19.46,19.39,19.4,459375.0,17.8689,17.9242,17.8597,17.8689,459375.0
2022-08-23 10:30:00,19.4,19.43,19.34,19.34,375155.0,17.8689,17.8965,17.8137,17.8137,375155.0
2022-08-23 11:00:00,19.34,19.39,19.32,19.36,350232.0,17.8137,17.8597,17.7952,17.8321,350232.0
2022-08-23 11:30:00,19.37,19.44,19.36,19.43,595164.0,17.8413,17.9058,17.8321,17.8965,595164.0
2022-08-23 12:00:00,19.43,19.43,19.34,19.37,236046.0,17.8965,17.8965,17.8137,17.8413,236046.0
2022-08-23 12:30:00,19.37,19.4,19.36,19.39,181762.0,17.8413,17.8689,17.8321,17.8597,181762.0
2022-08-23 13:00:00,19.39,19.39,19.35,19.39,243947.0,17.8597,17.8597,17.8229,17.8597,243947.0
2022-08-23 13:30:00,19.39,19.4,19.35,19.37,215955.0,17.8597,17.8689,17.8229,17.8413,215955.0
2022-08-23 14:00:00,19.37,19.37,19.34,19.36,190740.0,17.8413,17.8413,17.8137,17.8321,190740.0
2022-08-23 14:30:00,19.36,19.37,19.3,19.32,428377.0,17.8321,17.8413,17.7768,17.7952,428377.0
2022-08-23 15:00:00,19.33,19.35,19.31,19.32,370351.0,17.8044,17.8229,17.786,17.7952,370351.0
2022-08-23 15:30:00,19.31,19.33,19.25,19.25,1487267.0,17.786,17.8044,17.7308,17.7308,1487267.0
2022-08-24 09:30:00,19.24,19.28,19.2,19.25,373279.0,17.7215,17.7584,17.6847,17.7308,373279.0
2022-08-24 10:00:00,19.25,19.32,19.21,19.3,260888.0,17.7308,17.7952,17.6939,17.7768,260888.0
2022-08-24 10:30:00,19.3,19.33,19.28,19.3,234554.0,17.7768,17.8044,17.7584,17.7768,234554.0
2022-08-24 11:00:00,19.3,19.38,19.29,19.37,265659.0,17.7768,17.8505,17.7676,17.8413,265659.0
2022-08-24 11:30:00,19.37,19.39,19.34,19.38,241031.0,17.8413,17.8597,17.8137,17.8505,241031.0
2022-08-24 12:00:00,19.37,19.37,19.34,19.35,295005.0,17.8413,17.8413,17.8137,17.8229,295005.0
2022-08-24 12:30:00,19.35,19.35,19.28,19.29,162276.0,17.8229,17.8229,17.7584,17.7676,162276.0
2022-08-24 13:00:00,19.29,19.31,19.26,19.27,179038.0,17.7676,17.786,17.74,17.7492,179038.0
2022-08-24 13:30:00,19.27,19.28,19.24,19.25,148034.0,17.7492,17.7584,17.7215,17.7308,148034.0
2022-08-24 14:00:00,19.26,19.28,19.25,19.27,134766.0,17.74,17.7584,17.7308,17.7492,134766.0
2022-08-24 14:30:00,19.27,19.27,19.23,19.27,174061.0,17.7492,17.7492,17.7123,17.7492,174061.0
2022-08-24 15:00:00,19.27,19.3,19.25,19.29,156185.0,17.7492,17.7768,17.7308,17.7676,156185.0
2022-08-24 15:30:00,19.29,19.3,19.25,19.26,441905.0,17.7676,17.7768,17.7308,17.74,441905.0
2022-08-25 09:30:00,19.13,19.18,19.04,19.12,436474.0,17.6202,17.6663,17.5373,17.611,436474.0
2022-08-25 10:00:00,19.13,19.14,19.11,19.14,318952.0,17.6202,17.6294,17.6018,17.6294,318952.0
2022-08-25 10:30:00,19.14,19.14,19.11,19.12,414274.0,17.6294,17.6294,17.6018,17.611,414274.0
2022-08-25 11:00:00,19.12,19.13,19.07,19.09,172614.0,17.611,17.6202,17.565,17.5834,172614.0
2022-08-25 11:30:00,19.09,19.09,19.03,19.05,252000.0,17.5834,17.5834,17.5281,17.5465,252000.0
2022-08-25 12:00:00,19.05,19.07,19.02,19.06,169054.0,17.5465,17.565,17.5189,17.5558,169054.0
2022-08-25 12:30:00,19.07,19.08,19.03,19.05,103359.0,17.565,17.5742,17.5281,17.5465,103359.0
2022-08-25 13:00:00,19.05,19.06,19.04,19.05,184486.0,17.5465,17.5558,17.5373,17.5465,184486.0
2022-08-25 13:30:00,19.05,19.08,19.04,19.07,127501.0,17.5465,17.5742,17.5373,17.565,127501.0
2022-08-25 14:00:00,19.07,19.1,19.07,19.1,105363.0,17.565,17.5926,17.565,17.5926,105363.0
2022-08-25 14:30:00,19.1,19.11,19.07,19.1,254063.0,17.5926,17.6018,17.565,17.5926,254063.0
2022-08-25 15:00:00,19.1,19.13,19.09,19.13,144118.0,17.5926,17.6202,17.5834,17.6202,144118.0
2022-08-25 15:30:00,19.13,19.21,19.11,19.17,779742.0,17.6202,17.6939,17.6018,17.6571,779742.0
2022-08-26 09:30:00,19.16,19.21,19.11,19.16,258726.0,17.6479,17.6939,17.6018,17.6479,258726.0
2022-08-26 10:00:00,19.17,19.21,19.05,19.05,257553.0,17.6571,17.6939,17.5465,17.5465,257553.0
2022-08-26 10:30:00,19.05,19.05,18.86,18.88,269768.0,17.5465,17.5465,17.3715,17.39,269768.0
2022-08-26 11:00:00,18.88,18.88,18.76,18.8,620622.0,17.39,17.39,17.2794,17.3163,620622.0
2022-08-26 11:30:00,18.8,18.82,18.74,18.77,208038.0,17.3163,17.3347,17.261,17.2886,208038.0
2022-08-26 12:00:00,18.78,18.79,18.76,18.77,185136.0,17.2978,17.3071,17.2794,17.2886,185136.0
2022-08-26 12:30:00,18.77,18.78,18.76,18.77,246484.0,17.2886,17.2978,17.2794,17.2886,246484.0
2022-08-26 13:00:00,18.77,18.78,18.71,18.75,536882.0,17.2886,17.2978,17.2334,17.2702,536882.0
2022-08-26 13:30:00,18.75,18.75,18.7,18.71,114600.0,17.2702,17.2702,17.2242,17.2334,114600.0
2022-08-26 14:00:00,18.71,18.72,18.65,18.66,123593.0,17.2334,17.2426,17.1781,17.1873,123593.0
2022-08-26 14:30:00,18.66,18.68,18.64,18.66,281081.0,17.1873,17.2057,17.1689,17.1873,281081.0
2022-08-26 15:00:00,18.66,18.68,18.66,18.68,504603.0,17.1873,17.2057,17.1873,17.2057,504603.0
2022-08-26 15:30:00,18.68,18.68,18.62,18.64,1152049.0,17.2057,17.2057,17.1505,17.1689,1152049.0
2022-08-29 09:30:00,18.37,18.42,18.33,18.37,395540.0,16.9202,16.9663,16.8834,16.9202,395540.0
2022-08-29 10:00:00,18.37,18.47,18.35,18.44,240466.0,16.9202,17.0123,16.9018,16.9847,240466.0
2022-08-29 10:30:00,18.43,18.44,18.33,18.34,305541.0,16.9755,16.9847,16.8834,16.8926,305541.0
2022-08-29 11:00:00,18.34,18.37,18.28,18.29,473712.0,16.8926,16.9202,16.8373,16.8465,473712.0
2022-08-29 11:30:00,18.29,18.32,18.27,18.32,340926.0,16.8465,16.8742,16.8281,16.8742,340926.0
2022-08-29 12:00:00,18.32,18.35,18.31,18.34,125299.0,16.8742,16.9018,16.8649,16.8926,125299.0
2022-08-29 12:30:00,18.34,18.41,18.32,18.4,126066.0,16.8926,16.957,16.8742,16.9478,126066.0
2022-08-29 13:00:00,18.4,18.41,18.36,18.38,78166.0,16.9478,16.957,16.911,16.9294,78166.0
2022-08-29 13:30:00,18.38,18.42,18.37,18.39,60608.0,16.9294,16.9663,16.9202,16.9386,60608.0
2022-08-29 14:00:00,18.39,18.4,18.35,18.37,86781.0,16.9386,16.9478,16.9018,16.9202,86781.0
2022-08-29 14:30:00,18.37,18.41,18.36,18.39,141014.0,16.9202,16.957,16.911,16.9386,141014.0
2022-08-29 15:00:00,18.39,18.44,18.38,18.41,361973.0,16.9386,16.9847,16.9294,16.957,361973.0
2022-08-29 15:30:00,18.41,18.44,18.39,18.41,991963.0,16.957,16.9847,16.9386,16.957,991963.0
2022-08-30 09:30:00,18.78,18.78,18.56,18.56,445414.0,17.2978,17.2978,17.0952,17.0952,445414.0
2022-08-30 10:00:00,18.56,18.58,18.48,18.5,220946.0,17.0952,17.1136,17.0215,17.0399,220946.0
2022-08-30 10:30:00,18.5,18.5,18.36,18.4,275817.0,17.0399,17.0399,16.911,16.9478,275817.0
2022-08-30 11:00:00,18.4,18.47,18.38,18.46,295869.0,16.9478,17.0123,16.9294,17.0031,295869.0
2022-08-30 11:30:00,18.45,18.49,18.42,18.45,157813.0,16.9939,17.0307,16.9663,16.9939,157813.0
2022-08-30 12:00:00,18.45,18.5,18.44,18.48,117945.0,16.9939,17.0399,16.9847,17.0215,117945.0
2022-08-30 12:30:00,18.47,18.48,18.44,18.46,138440.0,17.0123,17.0215,16.9847,17.0031,138440.0
2022-08-30 13:00:00,18.46,18.46,18.42,18.43,177090.0,17.0031,17.0031,16.9663,16.9755,177090.0
2022-08-30 13:30:00,18.43,18.46,18.42,18.46,177695.0,16.9755,17.0031,16.9663,17.0031,177695.0
2022-08-30 14:00:00,18.46,18.47,18.44,18.45,191728.0,17.0031,17.0123,16.9847,16.9939,191728.0
2022-08-30 14:30:00,18.45,18.47,18.43,18.46,159118.0,16.9939,17.0123,16.9755,17.0031,159118.0
2022-08-30 15:00:00,18.46,18.5,18.45,18.46,166122.0,17.0031,17.0399,16.9939,17.0031,166122.0
2022-08-30 15:30:00,18.46,18.47,18.39,18.44,965280.0,17.0031,17.0123,16.9386,16.9847,965280.0
2022-08-31 09:30:00,18.48,18.55,18.38,18.5,339827.0,17.0215,17.086,16.9294,17.0399,339827.0
2022-08-31 10:00:00,18.49,18.51,18.37,18.37,302310.0,17.0307,17.0492,16.9202,16.9202,302310.0
2022-08-31 10:30:00,18.38,18.41,18.33,18.37,408216.0,16.9294,16.957,16.8834,16.9202,408216.0
2022-08-31 11:00:00,18.37,18.37,18.34,18.35,302721.0,16.9202,16.9202,16.8926,16.9018,302721.0
2022-08-31 11:30:00,18.35,18.4,18.34,18.39,135448.0,16.9018,16.9478,16.8926,16.9386,135448.0
2022-08-31 12:00:00,18.38,18.4,18.36,18.37,140519.0,16.9294,16.9478,16.911,16.9202,140519.0
2022-08-31 12:30:00,18.37,18.4,18.37,18.38,102402.0,16.9202,16.9478,16.9202,16.9294,102402.0
2022-08-31 13:00:00,18.38,18.4,18.34,18.36,108197.0,16.9294,16.9478,16.8926,16.911,108197.0
2022-08-31 13:30:00,18.36,18.36,18.34,18.36,91341.0,16.911,16.911,16.8926,16.911,91341.0
2022-08-31 14:00:00,18.36,18.38,18.35,18.37,160511.0,16.911,16.9294,16.9018,16.9202,160511.0
2022-08-31 14:30:00,18.37,18.37,18.34,18.37,142718.0,16.9202,16.9202,16.8926,16.9202,142718.0
2022-08-31 15:00:00,18.37,18.45,18.36,18.41,219838.0,16.9202,16.9939,16.911,16.957,219838.0
2022-08-31 15:30:00,18.41,18.46,18.3,18.3,1659443.0,16.957,17.0031,16.8557,16.8557,1659443.0
2022-09-01 09:30:00,18.33,18.33,18.24,18.32,660719.0,16.8834,16.8834,16.8005,16.8742,660719.0
2022-09-01 10:00:00,18.32,18.33,18.22,18.29,224464.0,16.8742,16.8834,16.782,16.8465,224464.0
2022-09-01 10:30:00,18.3,18.3,18.19,18.21,267841.0,16.8557,16.8557,16.7544,16.7728,267841.0
2022-09-01 11:00:00,18.21,18.29,18.2,18.21,248278.0,16.7728,16.8465,16.7636,16.7728,248278.0
2022-09-01 11:30:00,18.21,18.27,18.21,18.23,379837.0,16.7728,16.8281,16.7728,16.7913,379837.0
2022-09-01 12:00:00,18.22,18.26,18.22,18.23,154961.0,16.782,16.8189,16.782,16.7913,154961.0
2022-09-01 12:30:00,18.23,18.23,18.22,18.23,200024.0,16.7913,16.7913,16.782,16.7913,200024.0
2022-09-01 13:00:00,18.23,18.28,18.22,18.28,204968.0,16.7913,16.8373,16.782,16.8373,204968.0
2022-09-01 13:30:00,18.28,18.28,18.23,18.23,152067.0,16.8373,16.8373,16.7913,16.7913,152067.0
2022-09-01 14:00:00,18.23,18.32,18.23,18.3,178635.0,16.7913,16.8742,16.7913,16.8557,178635.0
2022-09-01 14:30:00,18.3,18.33,18.28,18.3,213533.0,16.8557,16.8834,16.8373,16.8557,213533.0
2022-09-01 15:00:00,18.3,18.39,18.3,18.35,271454.0,16.8557,16.9386,16.8557,16.9018,271454.0
2022-09-01 15:30:00,18.34,18.42,18.31,18.41,686660.0,16.8926,16.9663,16.8649,16.957,686660.0
2022-09-02 09:30:00,18.3,18.34,18.24,18.26,436918.0,16.8557,16.8926,16.8005,16.8189,436918.0
2022-09-02 10:00:00,18.25,18.37,18.24,18.37,289102.0,16.8097,16.9202,16.8005,16.9202,289102.0
2022-09-02 10:30:00,18.37,18.42,18.36,18.39,222726.0,16.9202,16.9663,16.911,16.9386,222726.0
2022-09-02 11:00:00,18.39,18.41,18.36,18.38,220568.0,16.9386,16.957,16.911,16.9294,220568.0
2022-09-02 11:30:00,18.38,18.44,18.37,18.4,258767.0,16.9294,16.9847,16.9202,16.9478,258767.0
2022-09-02 12:00:00,18.4,18.41,18.28,18.29,182746.0,16.9478,16.957,16.8373,16.8465,182746.0
2022-09-02 12:30:00,18.29,18.3,18.19,18.2,299913.0,16.8465,16.8557,16.7544,16.7636,299913.0
2022-09-02 13:00:00,18.2,18.21,18.09,18.1,171411.0,16.7636,16.7728,16.6623,16.6715,171411.0
2022-09-02 13:30:00,18.1,18.14,18.07,18.09,242874.0,16.6715,16.7084,16.6439,16.6623,242874.0
2022-09-02 14:00:00,18.09,18.13,18.08,18.13,216250.0,16.6623,16.6991,16.6531,16.6991,216250.0
2022-09-02 14:30:00,18.13,18.15,18.09,18.09,152658.0,16.6991,16.7176,16.6623,16.6623,152658.0
2022-09-02 15:00:00,18.09,18.15,18.06,18.07,276421.0,16.6623,16.7176,16.6347,16.6439,276421.0
2022-09-02 15:30:00,18.07,18.11,17.99,18.09,1540802.0,16.6439,16.6807,16.5702,16.6623,1540802.0
2022-09-06 09:30:00,18.14,18.15,18.06,18.09,339886.0,16.7084,16.7176,16.6347,16.6623,339886.0
2022-09-06 10:00:00,18.09,18.1,18.01,18.07,504319.0,16.6623,16.6715,16.5886,16.6439,504319.0
2022-09-06 10:30:00,18.07,18.15,18.03,18.14,208359.0,16.6439,16.7176,16.607,16.7084,208359.0
2022-09-06 11:00:00,18.14,18.22,18.12,18.14,285036.0,16.7084,16.782,16.6899,16.7084,285036.0
2022-09-06 11:30:00,18.14,18.19,18.11,18.16,192979.0,16.7084,16.7544,16.6807,16.7268,192979.0
2022-09-06 12:00:00,18.15,18.15,18.03,18.05,240809.0,16.7176,16.7176,16.607,16.6255,240809.0
2022-09-06 12:30:00,18.05,18.1,18.03,18.09,189331.0,16.6255,16.6715,16.607,16.6623,189331.0
2022-09-06 13:00:00,18.09,18.09,17.97,17.98,229351.0,16.6623,16.6623,16.5518,16.561,229351.0
2022-09-06 13:30:00,17.98,18.02,17.95,17.98,150677.0,16.561,16.5978,16.5334,16.561,150677.0
2022-09-06 14:00:00,17.99,18.01,17.96,17.98,150063.0,16.5702,16.5886,16.5426,16.561,150063.0
2022-09-06 14:30:00,17.98,17.99,17.93,17.95,180253.0,16.561,16.5702,16.5149,16.5334,180253.0
2022-09-06 15:00:00,17.95,18.0,17.94,18.0,340005.0,16.5334,16.5794,16.5241,16.5794,340005.0
2022-09-06 15:30:00,18.0,18.0,17.96,17.99,1137792.0,16.5794,16.5794,16.5426,16.5702,1137792.0
2022-09-07 09:30:00,18.14,18.26,18.11,18.18,454791.0,16.7084,16.8189,16.6807,16.7452,454791.0
2022-09-07 10:00:00,18.18,18.21,18.14,18.2,276836.0,16.7452,16.7728,16.7084,16.7636,276836.0
2022-09-07 10:30:00,18.2,18.26,18.2,18.21,284475.0,16.7636,16.8189,16.7636,16.7728,284475.0
2022-09-07 11:00:00,18.21,18.27,18.19,18.24,316891.0,16.7728,16.8281,16.7544,16.8005,316891.0
2022-09-07 11:30:00,18.23,18.29,18.23,18.28,271828.0,16.7913,16.8465,16.7913,16.8373,271828.0
2022-09-07 12:00:00,18.28,18.29,18.24,18.27,194471.0,16.8373,16.8465,16.8005,16.8281,194471.0
2022-09-07 12:30:00,18.27,18.33,18.25,18.3,175928.0,16.8281,16.8834,16.8097,16.8557,175928.0
2022-09-07 13:00:00,18.31,18.33,18.28,18.29,168377.0,16.8649,16.8834,16.8373,16.8465,168377.0
2022-09-07 13:30:00,18.29,18.35,18.28,18.35,245825.0,16.8465,16.9018,16.8373,16.9018,245825.0
2022-09-07 14:00:00,18.35,18.39,18.33,18.38,208218.0,16.9018,16.9386,16.8834,16.9294,208218.0
2022-09-07 14:30:00,18.38,18.43,18.36,18.43,219754.0,16.9294,16.9755,16.911,16.9755,219754.0
2022-09-07 15:00:00,18.43,18.45,18.41,18.44,260034.0,16.9755,16.9939,16.957,16.9847,260034.0
2022-09-07 15:30:00,18.44,18.45,18.39,18.43,674261.0,16.9847,16.9939,16.9386,16.9755,674261.0
2022-09-08 09:30:00,18.35,18.4,18.28,18.36,311405.0,16.9018,16.9478,16.8373,16.911,311405.0
2022-09-08 10:00:00,18.36,18.4,18.3,18.39,140698.0,16.911,16.9478,16.8557,16.9386,140698.0
2022-09-08 10:30:00,18.38,18.46,18.37,18.45,153279.0,16.9294,17.0031,16.9202,16.9939,153279.0
2022-09-08 11:00:00,18.46,18.49,18.45,18.46,67705.0,17.0031,17.0307,16.9939,17.0031,67705.0
2022-09-08 11:30:00,18.46,18.49,18.44,18.46,202892.0,17.0031,17.0307,16.9847,17.0031,202892.0
2022-09-08 12:00:00,18.46,18.46,18.33,18.37,243118.0,17.0031,17.0031,16.8834,16.9202,243118.0
2022-09-08 12:30:00,18.37,18.45,18.36,18.41,376247.0,16.9202,16.9939,16.911,16.957,376247.0
2022-09-08 13:00:00,18.41,18.48,18.39,18.46,225979.0,16.957,17.0215,16.9386,17.0031,225979.0
2022-09-08 13:30:00,18.46,18.5,18.44,18.46,136548.0,17.0031,17.0399,16.9847,17.0031,136548.0
2022-09-08 14:00:00,18.47,18.49,18.45,18.47,122793.0,17.0123,17.0307,16.9939,17.0123,122793.0
2022-09-08 14:30:00,18.48,18.5,18.44,18.46,140147.0,17.0215,17.0399,16.9847,17.0031,140147.0
2022-09-08 15:00:00,18.45,18.51,18.43,18.48,358174.0,16.9939,17.0492,16.9755,17.0215,358174.0
2022-09-08 15:30:00,18.48,18.53,18.45,18.52,758931.0,17.0215,17.0676,16.9939,17.0584,758931.0
2022-09-09 09:30:00,18.77,18.91,18.75,18.84,617439.0,17.2886,17.4176,17.2702,17.3531,617439.0
2022-09-09 10:00:00,18.84,18.95,18.83,18.94,374738.0,17.3531,17.4544,17.3439,17.4452,374738.0
2022-09-09 10:30:00,18.93,18.96,18.92,18.95,240325.0,17.436,17.4636,17.4268,17.4544,240325.0
2022-09-09 11:00:00,18.95,18.96,18.9,18.91,184356.0,17.4544,17.4636,17.4084,17.4176,184356.0
2022-09-09 11:30:00,18.91,18.92,18.84,18.87,302922.0,17.4176,17.4268,17.3531,17.3807,302922.0
2022-09-09 12:00:00,18.87,18.91,18.85,18.89,433097.0,17.3807,17.4176,17.3623,17.3992,433097.0
2022-09-09 12:30:00,18.89,19.03,18.88,19.01,396342.0,17.3992,17.5281,17.39,17.5097,396342.0
2022-09-09 13:00:00,19.01,19.08,19.0,19.07,334519.0,17.5097,17.5742,17.5005,17.565,334519.0
2022-09-09 13:30:00,19.07,19.09,19.06,19.08,239156.0,17.565,17.5834,17.5558,17.5742,239156.0
2022-09-09 14:00:00,19.07,19.1,19.05,19.09,354970.0,17.565,17.5926,17.5465,17.5834,354970.0
2022-09-09 14:30:00,19.08,19.09,19.02,19.05,203956.0,17.5742,17.5834,17.5189,17.5465,203956.0
2022-09-09 15:00:00,19.05,19.1,19.05,19.07,280177.0,17.5465,17.5926,17.5465,17.565,280177.0
2022-09-09 15:30:00,19.07,19.07,19.04,19.06,815518.0,17.565,17.565,17.5373,17.5558,815518.0
2022-09-12 09:30:00,19.23,19.32,19.19,19.31,495733.0,17.7123,17.7952,17.6755,17.786,495733.0
2022-09-12 10:00:00,19.31,19.4,19.28,19.4,301835.0,17.786,17.8689,17.7584,17.8689,301835.0
2022-09-12 10:30:00,19.39,19.41,19.35,19.39,537309.0,17.8597,17.8781,17.8229,17.8597,537309.0
2022-09-12 11:00:00,19.39,19.39,19.35,19.38,340035.0,17.8597,17.8597,17.8229,17.8505,340035.0
2022-09-12 11:30:00,19.38,19.38,19.28,19.3,246150.0,17.8505,17.8505,17.7584,17.7768,246150.0
2022-09-12 12:00:00,19.3,19.31,19.27,19.29,150369.0,17.7768,17.786,17.7492,17.7676,150369.0
2022-09-12 12:30:00,19.29,19.31,19.27,19.3,110621.0,17.7676,17.786,17.7492,17.7768,110621.0
2022-09-12 13:00:00,19.3,19.31,19.28,19.3,106061.0,17.7768,17.786,17.7584,17.7768,106061.0
2022-09-12 13:30:00,19.3,19.32,19.28,19.32,98533.0,17.7768,17.7952,17.7584,17.7952,98533.0
2022-09-12 14:00:00,19.32,19.32,19.23,19.25,162704.0,17.7952,17.7952,17.7123,17.7308,162704.0
2022-09-12 14:30:00,19.24,19.25,19.23,19.23,67066.0,17.7215,17.7308,17.7123,17.7123,67066.0
2022-09-12 15:00:00,19.23,19.25,19.21,19.23,141391.0,17.7123,17.7308,17.6939,17.7123,141391.0
2022-09-12 15:30:00,19.23,19.25,19.21,19.25,513035.0,17.7123,17.7308,17.6939,17.7308,513035.0
2022-09-13 09:30:00,18.76,18.9,18.72,18.85,1662314.0,17.2794,17.4084,17.2426,17.3623,1662314.0
2022-09-13 10:00:00,18.85,18.86,18.72,18.75,1460112.0,17.3623,17.3715,17.2426,17.2702,1460112.0
2022-09-13 10:30:00,18.74,18.76,18.66,18.66,1054369.0,17.261,17.2794,17.1873,17.1873,1054369.0
2022-09-13 11:00:00,18.66,18.7,18.59,18.64,679443.0,17.1873,17.2242,17.1228,17.1689,679443.0
2022-09-13 11:30:00,18.63,18.68,18.61,18.64,623223.0,17.1597,17.2057,17.1413,17.1689,623223.0
2022-09-13 12:00:00,18.64,18.7,18.61,18.68,1011650.0,17.1689,17.2242,17.1413,17.2057,1011650.0
2022-09-13 12:30:00,18.68,18.71,18.67,18.7,454260.0,17.2057,17.2334,17.1965,17.2242,454260.0
2022-09-13 13:00:00,18.7,18.77,18.68,18.77,681307.0,17.2242,17.2886,17.2057,17.2886,681307.0
2022-09-13 13:30:00,18.77,18.77,18.69,18.69,515080.0,17.2886,17.2886,17.215,17.215,515080.0
2022-09-13 14:00:00,18.69,18.71,18.65,18.66,550602.0,17.215,17.2334,17.1781,17.1873,550602.0
2022-09-13 14:30:00,18.66,18.66,18.57,18.59,521329.0,17.1873,17.1873,17.1044,17.1228,521329.0
2022-09-13 15:00:00,18.59,18.59,18.54,18.55,931632.0,17.1228,17.1228,17.0768,17.086,931632.0
2022-09-13 15:30:00,18.55,18.59,18.49,18.56,3696140.0,17.086,17.1228,17.0307,17.0952,3696140.0
2022-09-14 09:30:00,18.37,18.44,18.22,18.39,1409785.0,16.9202,16.9847,16.782,16.9386,1409785.0
2022-09-14 10:00:00,18.39,18.41,18.22,18.23,825254.0,16.9386,16.957,16.782,16.7913,825254.0
2022-09-14 10:30:00,18.23,18.34,18.22,18.28,1265306.0,16.7913,16.8926,16.782,16.8373,1265306.0
2022-09-14 11:00:00,18.28,18.32,18.23,18.23,718887.0,16.8373,16.8742,16.7913,16.7913,718887.0
2022-09-14 11:30:00,18.23,18.25,18.15,18.16,642891.0,16.7913,16.8097,16.7176,16.7268,642891.0
2022-09-14 12:00:00,18.16,18.22,18.15,18.18,789351.0,16.7268,16.782,16.7176,16.7452,789351.0
2022-09-14 12:30:00,18.18,18.26,18.16,18.2,1679326.0,16.7452,16.8189,16.7268,16.7636,1679326.0
2022-09-14 13:00:00,18.2,18.21,18.15,18.18,596099.0,16.7636,16.7728,16.7176,16.7452,596099.0
2022-09-14 13:30:00,18.18,18.19,18.09,18.12,741172.0,16.7452,16.7544,16.6623,16.6899,741172.0
2022-09-14 14:00:00,18.11,18.12,18.03,18.09,805862.0,16.6807,16.6899,16.607,16.6623,805862.0
2022-09-14 14:30:00,18.09,18.1,18.03,18.05,1302505.0,16.6623,16.6715,16.607,16.6255,1302505.0
2022-09-14 15:00:00,18.05,18.1,18.01,18.05,1200266.0,16.6255,16.6715,16.5886,16.6255,1200266.0
2022-09-14 15:30:00,18.05,18.1,17.97,18.08,3735478.0,16.6255,16.6715,16.5518,16.6531,3735478.0
2022-09-15 09:30:00,17.7,17.75,17.58,17.71,2583789.0,16.3031,16.3491,16.1926,16.3123,2583789.0
2022-09-15 10:00:00,17.71,17.78,17.66,17.66,2248447.0,16.3123,16.3768,16.2662,16.2662,2248447.0
2022-09-15 10:30:00,17.66,17.67,17.54,17.57,1248802.0,16.2662,16.2755,16.1557,16.1833,1248802.0
2022-09-15 11:00:00,17.57,17.72,17.55,17.66,934090.0,16.1833,16.3215,16.1649,16.2662,934090.0
2022-09-15 11:30:00,17.66,17.69,17.52,17.55,2143604.0,16.2662,16.2939,16.1373,16.1649,2143604.0
2022-09-15 12:00:00,17.55,17.61,17.51,17.55,1258503.0,16.1649,16.2202,16.1281,16.1649,1258503.0
2022-09-15 12:30:00,17.55,17.66,17.54,17.66,1065221.0,16.1649,16.2662,16.1557,16.2662,1065221.0
2022-09-15 13:00:00,17.66,17.75,17.66,17.7,1297005.0,16.2662,16.3491,16.2662,16.3031,1297005.0
2022-09-15 13:30:00,17.7,17.73,17.65,17.7,920410.0,16.3031,16.3307,16.257,16.3031,920410.0
2022-09-15 14:00:00,17.7,17.7,17.64,17.7,579143.0,16.3031,16.3031,16.2478,16.3031,579143.0
2022-09-15 14:30:00,17.7,17.72,17.67,17.71,616247.0,16.3031,16.3215,16.2755,16.3123,616247.0
2022-09-15 15:00:00,17.71,17.72,17.64,17.66,644437.0,16.3123,16.3215,16.2478,16.2662,644437.0
2022-09-15 15:30:00,17.66,17.81,17.65,17.78,2293803.0,16.2662,16.4044,16.257,16.3768,2293803.0
2022-09-16 09:30:00,17.2,17.28,17.11,17.13,1193997.0,15.8425,15.9162,15.7596,15.7781,1193997.0
2022-09-16 10:00:00,17.13,17.32,17.13,17.3,2321137.0,15.7781,15.9531,15.7781,15.9347,2321137.0
2022-09-16 10:30:00,17.3,17.33,17.22,17.23,2930841.0,15.9347,15.9623,15.861,15.8702,2930841.0
2022-09-16 11:00:00,17.23,17.23,17.1,17.12,1261298.0,15.8702,15.8702,15.7504,15.7689,1261298.0
2022-09-16 11:30:00,17.13,17.24,17.12,17.24,411806.0,15.7781,15.8794,15.7689,15.8794,411806.0
2022-09-16 12:00:00,17.23,17.23,17.12,17.14,456718.0,15.8702,15.8702,15.7689,15.7873,456718.0
2022-09-16 12:30:00,17.14,17.2,17.13,17.2,582713.0,15.7873,15.8425,15.7781,15.8425,582713.0
2022-09-16 13:00:00,17.2,17.2,17.14,17.17,618371.0,15.8425,15.8425,15.7873,15.8149,618371.0
2022-09-16 13:30:00,17.17,17.2,17.15,17.18,602882.0,15.8149,15.8425,15.7965,15.8241,602882.0
2022-09-16 14:00:00,17.18,17.2,17.09,17.12,1728223.0,15.8241,15.8425,15.7412,15.7689,1728223.0
2022-09-16 14:30:00,17.12,17.26,17.09,17.25,2567934.0,15.7689,15.8978,15.7412,15.8886,2567934.0
2022-09-16 15:00:00,17.25,17.27,17.18,17.25,2226028.0,15.8886,15.907,15.8241,15.8886,2226028.0
2022-09-16 15:30:00,17.25,17.46,17.22,17.32,8575265.0,15.8886,16.082,15.861,15.9531,8575265.0
2022-09-19 09:30:00,17.41,17.5,17.29,17.5,774424.0,16.036,16.1189,15.9254,16.1189,774424.0
2022-09-19 10:00:00,17.5,17.51,17.43,17.48,646604.0,16.1189,16.1281,16.0544,16.1004,646604.0
2022-09-19 10:30:00,17.48,17.53,17.43,17.48,580998.0,16.1004,16.1465,16.0544,16.1004,580998.0
2022-09-19 11:00:00,17.48,17.51,17.41,17.41,1085318.0,16.1004,16.1281,16.036,16.036,1085318.0
2022-09-19 11:30:00,17.41,17.44,17.37,17.39,689593.0,16.036,16.0636,15.9991,16.0175,689593.0
2022-09-19 12:00:00,17.39,17.41,17.34,17.36,687468.0,16.0175,16.036,15.9715,15.9899,687468.0
2022-09-19 12:30:00,17.36,17.45,17.35,17.42,1238580.0,15.9899,16.0728,15.9807,16.0452,1238580.0
2022-09-19 13:00:00,17.42,17.44,17.38,17.43,552342.0,16.0452,16.0636,16.0083,16.0544,552342.0
2022-09-19 13:30:00,17.43,17.43,17.36,17.37,412747.0,16.0544,16.0544,15.9899,15.9991,412747.0
2022-09-19 14:00:00,17.37,17.39,17.35,17.39,448646.0,15.9991,16.0175,15.9807,16.0175,448646.0
2022-09-19 14:30:00,17.39,17.44,17.38,17.43,455015.0,16.0175,16.0636,16.0083,16.0544,455015.0
2022-09-19 15:00:00,17.44,17.51,17.43,17.46,1438714.0,16.0636,16.1281,16.0544,16.082,1438714.0
2022-09-19 15:30:00,17.46,17.51,17.4,17.43,4803674.0,16.082,16.1281,16.0268,16.0544,4803674.0
2022-09-20 09:30:00,17.26,17.31,17.13,17.14,1185547.0,15.8978,15.9439,15.7781,15.7873,1185547.0
2022-09-20 10:00:00,17.14,17.2,17.11,17.13,959829.0,15.7873,15.8425,15.7596,15.7781,959829.0
2022-09-20 10:30:00,17.14,17.14,17.05,17.13,601889.0,15.7873,15.7873,15.7044,15.7781,601889.0
2022-09-20 11:00:00,17.12,17.18,17.1,17.15,1085714.0,15.7689,15.8241,15.7504,15.7965,1085714.0
2022-09-20 11:30:00,17.16,17.2,17.1,17.17,934879.0,15.8057,15.8425,15.7504,15.8149,934879.0
2022-09-20 12:00:00,17.17,17.22,17.15,17.16,1925613.0,15.8149,15.861,15.7965,15.8057,1925613.0
2022-09-20 12:30:00,17.15,17.16,17.1,17.12,352511.0,15.7965,15.8057,15.7504,15.7689,352511.0
2022-09-20 13:00:00,17.13,17.14,17.06,17.06,598047.0,15.7781,15.7873,15.7136,15.7136,598047.0
2022-09-20 13:30:00,17.06,17.07,16.95,16.96,799230.0,15.7136,15.7228,15.6123,15.6215,799230.0
2022-09-20 14:00:00,16.96,17.0,16.95,16.99,398921.0,15.6215,15.6583,15.6123,15.6491,398921.0
2022-09-20 14:30:00,16.99,17.03,16.96,17.02,906375.0,15.6491,15.686,15.6215,15.6768,906375.0
2022-09-20 15:00:00,17.01,17.06,17.0,17.04,951849.0,15.6675,15.7136,15.6583,15.6952,951849.0
2022-09-20 15:30:00,17.05,17.09,17.01,17.02,1964726.0,15.7044,15.7412,15.6675,15.6768,1964726.0
2022-09-21 09:30:00,17.09,17.23,17.04,17.2,910649.0,15.7412,15.8702,15.6952,15.8425,910649.0
2022-09-21 10:00:00,17.2,17.24,17.17,17.21,1030599.0,15.8425,15.8794,15.8149,15.8518,1030599.0
2022-09-21 10:30:00,17.2,17.2,17.14,17.16,460854.0,15.8425,15.8425,15.7873,15.8057,460854.0
2022-09-21 11:00:00,17.15,17.2,17.15,17.16,289264.0,15.7965,15.8425,15.7965,15.8057,289264.0
2022-09-21 11:30:00,17.16,17.19,17.15,17.17,126599.0,15.8057,15.8333,15.7965,15.8149,126599.0
2022-09-21 12:00:00,17.16,17.18,17.15,17.16,166375.0,15.8057,15.8241,15.7965,15.8057,166375.0
2022-09-21 12:30:00,17.16,17.19,17.15,17.18,282738.0,15.8057,15.8333,15.7965,15.8241,282738.0
2022-09-21 13:00:00,17.18,17.19,17.15,17.18,376428.0,15.8241,15.8333,15.7965,15.8241,376428.0
2022-09-21 13:30:00,17.18,17.22,17.17,17.21,169869.0,15.8241,15.861,15.8149,15.8518,169869.0
2022-09-21 14:00:00,17.2,17.21,17.01,17.05,796936.0,15.8425,15.8518,15.6675,15.7044,796936.0
2022-09-21 14:30:00,17.05,17.29,17.02,17.25,2038008.0,15.7044,15.9254,15.6768,15.8886,2038008.0
2022-09-21 15:00:00,17.25,17.27,17.06,17.07,1076582.0,15.8886,15.907,15.7136,15.7228,1076582.0
2022-09-21 15:30:00,17.06,17.09,17.0,17.01,1817601.0,15.7136,15.7412,15.6583,15.6675,1817601.0
2022-09-22 09:30:00,16.9,16.98,16.84,16.86,1470323.0,15.5662,15.6399,15.511,15.5294,1470323.0
2022-09-22 10:00:00,16.87,16.9,16.79,16.83,860031.0,15.5386,15.5662,15.4649,15.5017,860031.0
2022-09-22 10:30:00,16.84,16.87,16.77,16.78,649133.0,15.511,15.5386,15.4465,15.4557,649133.0
2022-09-22 11:00:00,16.78,16.78,16.7,16.71,744318.0,15.4557,15.4557,15.382,15.3912,744318.0
2022-09-22 11:30:00,16.71,16.77,16.69,16.77,1048343.0,15.3912,15.4465,15.3728,15.4465,1048343.0
2022-09-22 12:00:00,16.77,16.81,16.75,16.77,906638.0,15.4465,15.4833,15.4281,15.4465,906638.0
2022-09-22 12:30:00,16.76,16.82,16.75,16.8,388078.0,15.4373,15.4925,15.4281,15.4741,388078.0
2022-09-22 13:00:00,16.8,16.81,16.78,16.8,224593.0,15.4741,15.4833,15.4557,15.4741,224593.0
2022-09-22 13:30:00,16.81,16.84,16.78,16.79,480332.0,15.4833,15.511,15.4557,15.4649,480332.0
2022-09-22 14:00:00,16.78,16.79,16.74,16.75,823302.0,15.4557,15.4649,15.4188,15.4281,823302.0
2022-09-22 14:30:00,16.75,16.76,16.72,16.75,253403.0,15.4281,15.4373,15.4004,15.4281,253403.0
2022-09-22 15:00:00,16.75,16.78,16.73,16.78,1312336.0,15.4281,15.4557,15.4096,15.4557,1312336.0
2022-09-22 15:30:00,16.78,16.78,16.59,16.67,4455295.0,15.4557,15.4557,15.2807,15.3544,4455295.0
2022-09-23 09:30:00,16.58,16.71,16.55,16.55,1201374.0,15.2715,15.3912,15.2438,15.2438,1201374.0
2022-09-23 10:00:00,16.55,16.6,16.5,16.59,3289892.0,15.2438,15.2899,15.1978,15.2807,3289892.0
2022-09-23 10:30:00,16.6,16.65,16.53,16.53,2164785.0,15.2899,15.336,15.2254,15.2254,2164785.0
2022-09-23 11:00:00,16.54,16.62,16.49,16.59,2157407.0,15.2346,15.3083,15.1886,15.2807,2157407.0
2022-09-23 11:30:00,16.59,16.62,16.42,16.44,1991035.0,15.2807,15.3083,15.1241,15.1425,1991035.0
2022-09-23 12:00:00,16.44,16.46,16.4,16.43,764989.0,15.1425,15.1609,15.1057,15.1333,764989.0
2022-09-23 12:30:00,16.43,16.51,16.39,16.5,572291.0,15.1333,15.207,15.0965,15.1978,572291.0
2022-09-23 13:00:00,16.51,16.55,16.48,16.5,406978.0,15.207,15.2438,15.1794,15.1978,406978.0
2022-09-23 13:30:00,16.51,16.57,16.49,16.56,272342.0,15.207,15.2623,15.1886,15.2531,272342.0
2022-09-23 14:00:00,16.56,16.58,16.48,16.55,476263.0,15.2531,15.2715,15.1794,15.2438,476263.0
2022-09-23 14:30:00,16.55,16.56,16.46,16.47,1364702.0,15.2438,15.2531,15.1609,15.1702,1364702.0
2022-09-23 15:00:00,16.46,16.61,16.46,16.59,516844.0,15.1609,15.2991,15.1609,15.2807,516844.0
2022-09-23 15:30:00,16.59,16.64,16.57,16.62,1773566.0,15.2807,15.3267,15.2623,15.3083,1773566.0
2022-09-26 09:30:00,16.73,16.89,16.64,16.89,1079104.0,15.4096,15.557,15.3267,15.557,1079104.0
2022-09-26 10:00:00,16.89,16.94,16.85,16.9,788249.0,15.557,15.6031,15.5202,15.5662,788249.0
2022-09-26 10:30:00,16.91,16.92,16.86,16.91,569292.0,15.5754,15.5846,15.5294,15.5754,569292.0
2022-09-26 11:00:00,16.91,16.91,16.81,16.87,731416.0,15.5754,15.5754,15.4833,15.5386,731416.0
2022-09-26 11:30:00,16.86,16.87,16.8,16.84,763506.0,15.5294,15.5386,15.4741,15.511,763506.0
2022-09-26 12:00:00,16.84,16.85,16.76,16.76,431064.0,15.511,15.5202,15.4373,15.4373,431064.0
2022-09-26 12:30:00,16.76,16.82,16.74,16.82,374821.0,15.4373,15.4925,15.4188,15.4925,374821.0
2022-09-26 13:00:00,16.82,16.82,16.7,16.72,596381.0,15.4925,15.4925,15.382,15.4004,596381.0
2022-09-26 13:30:00,16.73,16.75,16.68,16.71,419984.0,15.4096,15.4281,15.3636,15.3912,419984.0
2022-09-26 14:00:00,16.7,16.76,16.69,16.71,348728.0,15.382,15.4373,15.3728,15.3912,348728.0
2022-09-26 14:30:00,16.7,16.75,16.67,16.73,340355.0,15.382,15.4281,15.3544,15.4096,340355.0
2022-09-26 15:00:00,16.73,16.76,16.72,16.73,530401.0,15.4096,15.4373,15.4004,15.4096,530401.0
2022-09-26 15:30:00,16.74,16.8,16.69,16.72,2064266.0,15.4188,15.4741,15.3728,15.4004,2064266.0
2022-09-27 09:30:00,16.9,17.04,16.88,16.96,1462218.0,15.5662,15.6952,15.5478,15.6215,1462218.0
2022-09-27 10:00:00,16.96,16.97,16.85,16.88,990639.0,15.6215,15.6307,15.5202,15.5478,990639.0
2022-09-27 10:30:00,16.88,16.97,16.87,16.97,463395.0,15.5478,15.6307,15.5386,15.6307,463395.0
2022-09-27 11:00:00,16.97,16.98,16.82,16.84,563157.0,15.6307,15.6399,15.4925,15.511,563157.0
2022-09-27 11:30:00,16.84,16.88,16.83,16.85,564175.0,15.511,15.5478,15.5017,15.5202,564175.0
2022-09-27 12:00:00,16.85,16.85,16.73,16.77,874864.0,15.5202,15.5202,15.4096,15.4465,874864.0
2022-09-27 12:30:00,16.77,16.78,16.71,16.75,362297.0,15.4465,15.4557,15.3912,15.4281,362297.0
2022-09-27 13:00:00,16.75,16.75,16.69,16.75,529861.0,15.4281,15.4281,15.3728,15.4281,529861.0
2022-09-27 13:30:00,16.74,16.77,16.68,16.7,443429.0,15.4188,15.4465,15.3636,15.382,443429.0
2022-09-27 14:00:00,16.71,16.74,16.68,16.71,327938.0,15.3912,15.4188,15.3636,15.3912,327938.0
2022-09-27 14:30:00,16.7,16.78,16.68,16.75,328978.0,15.382,15.4557,15.3636,15.4281,328978.0
2022-09-27 15:00:00,16.76,16.77,16.73,16.73,453280.0,15.4373,15.4465,15.4096,15.4096,453280.0
2022-09-27 15:30:00,16.74,16.8,16.71,16.79,2056463.0,15.4188,15.4741,15.3912,15.4649,2056463.0
2022-09-28 09:30:00,16.86,17.01,16.79,16.96,1462766.0,15.5294,15.6675,15.4649,15.6215,1462766.0
2022-09-28 10:00:00,16.96,17.09,16.91,17.09,981553.0,15.6215,15.7412,15.5754,15.7412,981553.0
2022-09-28 10:30:00,17.1,17.12,17.05,17.09,805946.0,15.7504,15.7689,15.7044,15.7412,805946.0
2022-09-28 11:00:00,17.08,17.13,17.05,17.08,576175.0,15.732,15.7781,15.7044,15.732,576175.0
2022-09-28 11:30:00,17.08,17.15,17.04,17.15,394090.0,15.732,15.7965,15.6952,15.7965,394090.0
2022-09-28 12:00:00,17.15,17.19,17.1,17.11,371442.0,15.7965,15.8333,15.7504,15.7596,371442.0
2022-09-28 12:30:00,17.11,17.14,17.08,17.1,312490.0,15.7596,15.7873,15.732,15.7504,312490.0
2022-09-28 13:00:00,17.11,17.17,17.08,17.14,303880.0,15.7596,15.8149,15.732,15.7873,303880.0
2022-09-28 13:30:00,17.15,17.16,17.09,17.11,455569.0,15.7965,15.8057,15.7412,15.7596,455569.0
2022-09-28 14:00:00,17.12,17.15,17.09,17.11,239205.0,15.7689,15.7965,15.7412,15.7596,239205.0
2022-09-28 14:30:00,17.11,17.13,17.09,17.12,207497.0,15.7596,15.7781,15.7412,15.7689,207497.0
2022-09-28 15:00:00,17.11,17.18,17.11,17.16,285217.0,15.7596,15.8241,15.7596,15.8057,285217.0
2022-09-28 15:30:00,17.17,17.2,17.11,17.12,1455494.0,15.8149,15.8425,15.7596,15.7689,1455494.0
2022-09-29 09:30:00,16.84,16.9,16.77,16.86,604147.0,15.511,15.5662,15.4465,15.5294,604147.0
2022-09-29 10:00:00,16.85,16.85,16.75,16.8,392416.0,15.5202,15.5202,15.4281,15.4741,392416.0
2022-09-29 10:30:00,16.8,16.81,16.72,16.79,275291.0,15.4741,15.4833,15.4004,15.4649,275291.0
2022-09-29 11:00:00,16.79,16.85,16.77,16.8,528041.0,15.4649,15.5202,15.4465,15.4741,528041.0
2022-09-29 11:30:00,16.81,16.88,16.79,16.86,412591.0,15.4833,15.5478,15.4649,15.5294,412591.0
2022-09-29 12:00:00,16.86,16.86,16.79,16.79,265686.0,15.5294,15.5294,15.4649,15.4649,265686.0
2022-09-29 12:30:00,16.79,16.84,16.79,16.81,261693.0,15.4649,15.511,15.4649,15.4833,261693.0
2022-09-29 13:00:00,16.81,16.82,16.77,16.79,217524.0,15.4833,15.4925,15.4465,15.4649,217524.0
2022-09-29 13:30:00,16.79,16.81,16.74,16.75,217556.0,15.4649,15.4833,15.4188,15.4281,217556.0
2022-09-29 14:00:00,16.75,16.75,16.69,16.74,344237.0,15.4281,15.4281,15.3728,15.4188,344237.0
2022-09-29 14:30:00,16.75,16.79,16.73,16.75,441522.0,15.4281,15.4649,15.4096,15.4281,441522.0
2022-09-29 15:00:00,16.75,16.82,16.75,16.8,499199.0,15.4281,15.4925,15.4281,15.4741,499199.0
2022-09-29 15:30:00,16.8,16.9,16.79,16.89,1073727.0,15.4741,15.5662,15.4649,15.557,1073727.0
2022-09-30 09:30:00,17.1,17.14,17.0,17.11,862944.0,15.7504,15.7873,15.6583,15.7596,862944.0
2022-09-30 10:00:00,17.12,17.15,17.06,17.14,381204.0,15.7689,15.7965,15.7136,15.7873,381204.0
2022-09-30 10:30:00,17.14,17.21,17.13,17.16,340565.0,15.7873,15.8518,15.7781,15.8057,340565.0
2022-09-30 11:00:00,17.17,17.23,17.15,17.19,299897.0,15.8149,15.8702,15.7965,15.8333,299897.0
2022-09-30 11:30:00,17.19,17.19,17.11,17.14,296454.0,15.8333,15.8333,15.7596,15.7873,296454.0
2022-09-30 12:00:00,17.14,17.16,17.09,17.11,539485.0,15.7873,15.8057,15.7412,15.7596,539485.0
2022-09-30 12:30:00,17.11,17.14,17.1,17.11,136994.0,15.7596,15.7873,15.7504,15.7596,136994.0
2022-09-30 13:00:00,17.1,17.12,17.07,17.11,218437.0,15.7504,15.7689,15.7228,15.7596,218437.0
2022-09-30 13:30:00,17.12,17.12,17.04,17.05,148029.0,15.7689,15.7689,15.6952,15.7044,148029.0
2022-09-30 14:00:00,17.04,17.09,17.03,17.06,183306.0,15.6952,15.7412,15.686,15.7136,183306.0
2022-09-30 14:30:00,17.06,17.08,17.01,17.02,234345.0,15.7136,15.732,15.6675,15.6768,234345.0
2022-09-30 15:00:00,17.01,17.07,17.0,17.05,423201.0,15.6675,15.7228,15.6583,15.7044,423201.0
2022-09-30 15:30:00,17.05,17.07,16.97,16.98,1245067.0,15.7044,15.7228,15.6307,15.6399,1245067.0
2022-10-03 09:30:00,16.87,16.97,16.81,16.85,1312527.0,15.5386,15.6307,15.4833,15.5202,1312527.0
2022-10-03 10:00:00,16.86,17.02,16.85,17.0,534598.0,15.5294,15.6768,15.5202,15.6583,534598.0
2022-10-03 10:30:00,17.0,17.06,16.99,17.03,529257.0,15.6583,15.7136,15.6491,15.686,529257.0
2022-10-03 11:00:00,17.03,17.06,16.99,17.04,512229.0,15.686,15.7136,15.6491,15.6952,512229.0
2022-10-03 11:30:00,17.04,17.05,16.99,17.0,507349.0,15.6952,15.7044,15.6491,15.6583,507349.0
2022-10-03 12:00:00,17.0,17.05,16.99,17.01,688031.0,15.6583,15.7044,15.6491,15.6675,688031.0
2022-10-03 12:30:00,17.01,17.01,16.95,17.0,456700.0,15.6675,15.6675,15.6123,15.6583,456700.0
2022-10-03 13:00:00,17.0,17.03,16.99,17.02,487641.0,15.6583,15.686,15.6491,15.6768,487641.0
2022-10-03 13:30:00,17.03,17.06,17.02,17.04,367835.0,15.686,15.7136,15.6768,15.6952,367835.0
2022-10-03 14:00:00,17.04,17.08,17.03,17.07,538569.0,15.6952,15.732,15.686,15.7228,538569.0
2022-10-03 14:30:00,17.07,17.17,17.07,17.16,580975.0,15.7228,15.8149,15.7228,15.8057,580975.0
2022-10-03 15:00:00,17.15,17.16,17.1,17.14,626112.0,15.7965,15.8057,15.7504,15.7873,626112.0
2022-10-03 15:30:00,17.14,17.14,17.04,17.06,1877207.0,15.7873,15.7873,15.6952,15.7136,1877207.0
2022-10-04 09:30:00,17.38,17.55,17.31,17.53,1244718.0,16.0083,16.1649,15.9439,16.1465,1244718.0
2022-10-04 10:00:00,17.53,17.6,17.52,17.57,694925.0,16.1465,16.211,16.1373,16.1833,694925.0
2022-10-04 10:30:00,17.57,17.61,17.55,17.61,548540.0,16.1833,16.2202,16.1649,16.2202,548540.0
2022-10-04 11:00:00,17.61,17.63,17.59,17.6,439030.0,16.2202,16.2386,16.2018,16.211,439030.0
2022-10-04 11:30:00,17.6,17.63,17.57,17.61,423505.0,16.211,16.2386,16.1833,16.2202,423505.0
2022-10-04 12:00:00,17.62,17.64,17.59,17.64,161724.0,16.2294,16.2478,16.2018,16.2478,161724.0
2022-10-04 12:30:00,17.63,17.64,17.57,17.61,283885.0,16.2386,16.2478,16.1833,16.2202,283885.0
2022-10-04 13:00:00,17.61,17.61,17.53,17.55,379023.0,16.2202,16.2202,16.1465,16.1649,379023.0
2022-10-04 13:30:00,17.55,17.62,17.55,17.6,245524.0,16.1649,16.2294,16.1649,16.211,245524.0
2022-10-04 14:00:00,17.59,17.61,17.57,17.57,285452.0,16.2018,16.2202,16.1833,16.1833,285452.0
2022-10-04 14:30:00,17.57,17.64,17.56,17.63,335397.0,16.1833,16.2478,16.1741,16.2386,335397.0
2022-10-04 15:00:00,17.62,17.67,17.6,17.65,555111.0,16.2294,16.2755,16.211,16.257,555111.0
2022-10-04 15:30:00,17.65,17.71,17.63,17.71,1664076.0,16.257,16.3123,16.2386,16.3123,1664076.0
2022-10-05 09:30:00,17.55,17.62,17.53,17.55,599599.0,16.1649,16.2294,16.1465,16.1649,599599.0
2022-10-05 10:00:00,17.55,17.57,17.43,17.45,496900.0,16.1649,16.1833,16.0544,16.0728,496900.0
2022-10-05 10:30:00,17.45,17.49,17.4,17.43,510166.0,16.0728,16.1097,16.0268,16.0544,510166.0
2022-10-05 11:00:00,17.43,17.5,17.42,17.46,270331.0,16.0544,16.1189,16.0452,16.082,270331.0
2022-10-05 11:30:00,17.47,17.51,17.47,17.5,216822.0,16.0912,16.1281,16.0912,16.1189,216822.0
2022-10-05 12:00:00,17.5,17.58,17.46,17.54,206279.0,16.1189,16.1926,16.082,16.1557,206279.0
2022-10-05 12:30:00,17.54,17.58,17.53,17.55,284936.0,16.1557,16.1926,16.1465,16.1649,284936.0
2022-10-05 13:00:00,17.55,17.67,17.55,17.63,440194.0,16.1649,16.2755,16.1649,16.2386,440194.0
2022-10-05 13:30:00,17.64,17.67,17.61,17.62,316803.0,16.2478,16.2755,16.2202,16.2294,316803.0
2022-10-05 14:00:00,17.62,17.7,17.61,17.69,402406.0,16.2294,16.3031,16.2202,16.2939,402406.0
2022-10-05 14:30:00,17.68,17.72,17.66,17.71,407056.0,16.2847,16.3215,16.2662,16.3123,407056.0
2022-10-05 15:00:00,17.71,17.75,17.7,17.71,380291.0,16.3123,16.3491,16.3031,16.3123,380291.0
2022-10-05 15:30:00,17.71,17.72,17.64,17.65,1018259.0,16.3123,16.3215,16.2478,16.257,1018259.0
2022-10-06 09:30:00,17.66,17.73,17.56,17.57,1552319.0,16.2662,16.3307,16.1741,16.1833,1552319.0
2022-10-06 10:00:00,17.57,17.58,17.48,17.48,750905.0,16.1833,16.1926,16.1004,16.1004,750905.0
2022-10-06 10:30:00,17.48,17.6,17.47,17.6,386720.0,16.1004,16.211,16.0912,16.211,386720.0
2022-10-06 11:00:00,17.59,17.62,17.54,17.62,401776.0,16.2018,16.2294,16.1557,16.2294,401776.0
2022-10-06 11:30:00,17.61,17.63,17.55,17.55,366473.0,16.2202,16.2386,16.1649,16.1649,366473.0
2022-10-06 12:00:00,17.55,17.57,17.51,17.55,405990.0,16.1649,16.1833,16.1281,16.1649,405990.0
2022-10-06 12:30:00,17.55,17.6,17.53,17.57,182354.0,16.1649,16.211,16.1465,16.1833,182354.0
2022-10-06 13:00:00,17.57,17.62,17.54,17.59,344343.0,16.1833,16.2294,16.1557,16.2018,344343.0
2022-10-06 13:30:00,17.59,17.6,17.55,17.59,184557.0,16.2018,16.211,16.1649,16.2018,184557.0
2022-10-06 14:00:00,17.59,17.6,17.53,17.55,379981.0,16.2018,16.211,16.1465,16.1649,379981.0
2022-10-06 14:30:00,17.55,17.57,17.49,17.52,437125.0,16.1649,16.1833,16.1097,16.1373,437125.0
2022-10-06 15:00:00,17.52,17.56,17.48,17.55,519230.0,16.1373,16.1741,16.1004,16.1649,519230.0
2022-10-06 15:30:00,17.55,17.57,17.48,17.49,1486247.0,16.1649,16.1833,16.1004,16.1097,1486247.0
2022-10-07 09:30:00,17.32,17.38,17.2,17.21,1086324.0,15.9531,16.0083,15.8425,15.8518,1086324.0
2022-10-07 10:00:00,17.22,17.3,17.19,17.21,811078.0,15.861,15.9347,15.8333,15.8518,811078.0
2022-10-07 10:30:00,17.21,17.26,17.16,17.2,905129.0,15.8518,15.8978,15.8057,15.8425,905129.0
2022-10-07 11:00:00,17.2,17.21,17.13,17.16,767227.0,15.8425,15.8518,15.7781,15.8057,767227.0
2022-10-07 11:30:00,17.16,17.17,17.11,17.14,569169.0,15.8057,15.8149,15.7596,15.7873,569169.0
2022-10-07 12:00:00,17.14,17.16,17.1,17.11,338940.0,15.7873,15.8057,15.7504,15.7596,338940.0
2022-10-07 12:30:00,17.12,17.14,17.1,17.13,603467.0,15.7689,15.7873,15.7504,15.7781,603467.0
2022-10-07 13:00:00,17.13,17.14,17.11,17.12,556347.0,15.7781,15.7873,15.7596,15.7689,556347.0
2022-10-07 13:30:00,17.12,17.13,17.09,17.12,340490.0,15.7689,15.7781,15.7412,15.7689,340490.0
2022-10-07 14:00:00,17.11,17.12,17.06,17.06,245623.0,15.7596,15.7689,15.7136,15.7136,245623.0
2022-10-07 14:30:00,17.06,17.08,17.05,17.07,289530.0,15.7136,15.732,15.7044,15.7228,289530.0
2022-10-07 15:00:00,17.07,17.09,17.02,17.04,449005.0,15.7228,15.7412,15.6768,15.6952,449005.0
2022-10-07 15:30:00,17.04,17.12,17.0,17.04,3196108.0,15.6952,15.7689,15.6583,15.6952,3196108.0
2022-10-10 09:30:00,17.56,17.61,17.43,17.5,2849384.0,16.1741,16.2202,16.0544,16.1189,2849384.0
2022-10-10 10:00:00,17.5,17.55,17.47,17.52,1333169.0,16.1189,16.1649,16.0912,16.1373,1333169.0
2022-10-10 10:30:00,17.53,17.55,17.33,17.38,1939576.0,16.1465,16.1649,15.9623,16.0083,1939576.0
2022-10-10 11:00:00,17.38,17.46,17.33,17.44,1171549.0,16.0083,16.082,15.9623,16.0636,1171549.0
2022-10-10 11:30:00,17.44,17.45,17.34,17.41,1059081.0,16.0636,16.0728,15.9715,16.036,1059081.0
2022-10-10 12:00:00,17.41,17.44,17.34,17.36,1317507.0,16.036,16.0636,15.9715,15.9899,1317507.0
2022-10-10 12:30:00,17.36,17.47,17.35,17.46,1857882.0,15.9899,16.0912,15.9807,16.082,1857882.0
2022-10-10 13:00:00,17.45,17.53,17.42,17.51,1516185.0,16.0728,16.1465,16.0452,16.1281,1516185.0
2022-10-10 13:30:00,17.51,17.69,17.5,17.63,1226168.0,16.1281,16.2939,16.1189,16.2386,1226168.0
2022-10-10 14:00:00,17.63,17.63,17.54,17.56,951262.0,16.2386,16.2386,16.1557,16.1741,951262.0
2022-10-10 14:30:00,17.55,17.61,17.55,17.55,1211071.0,16.1649,16.2202,16.1649,16.1649,1211071.0
2022-10-10 15:00:00,17.56,17.62,17.53,17.53,1688520.0,16.1741,16.2294,16.1465,16.1465,1688520.0
2022-10-10 15:30:00,17.54,17.6,17.5,17.55,3848798.0,16.1557,16.211,16.1189,16.1649,3848798.0
2022-10-11 09:30:00,17.03,17.18,16.99,17.07,2996992.0,15.686,15.8241,15.6491,15.7228,2996992.0
2022-10-11 10:00:00,17.07,17.13,17.03,17.12,999714.0,15.7228,15.7781,15.686,15.7689,999714.0
2022-10-11 10:30:00,17.13,17.19,17.09,17.15,866654.0,15.7781,15.8333,15.7412,15.7965,866654.0
2022-10-11 11:00:00,17.14,17.22,17.14,17.18,591307.0,15.7873,15.861,15.7873,15.8241,591307.0
2022-10-11 11:30:00,17.18,17.24,17.14,17.23,580453.0,15.8241,15.8794,15.7873,15.8702,580453.0
2022-10-11 12:00:00,17.23,17.25,17.17,17.23,371839.0,15.8702,15.8886,15.8149,15.8702,371839.0
2022-10-11 12:30:00,17.23,17.28,17.21,17.23,351402.0,15.8702,15.9162,15.8518,15.8702,351402.0
2022-10-11 13:00:00,17.23,17.25,17.18,17.19,425929.0,15.8702,15.8886,15.8241,15.8333,425929.0
2022-10-11 13:30:00,17.19,17.22,17.16,17.21,361739.0,15.8333,15.861,15.8057,15.8518,361739.0
2022-10-11 14:00:00,17.21,17.24,17.18,17.23,404995.0,15.8518,15.8794,15.8241,15.8702,404995.0
2022-10-11 14:30:00,17.23,17.26,17.08,17.09,567168.0,15.8702,15.8978,15.732,15.7412,567168.0
2022-10-11 15:00:00,17.09,17.11,17.01,17.08,1000724.0,15.7412,15.7596,15.6675,15.732,1000724.0
2022-10-11 15:30:00,17.07,17.15,17.06,17.13,2097350.0,15.7228,15.7965,15.7136,15.7781,2097350.0
2022-10-12 09:30:00,17.14,17.25,17.03,17.23,937952.0,15.7873,15.8886,15.686,15.8702,937952.0
2022-10-12 10:00:00,17.23,17.28,17.18,17.25,825348.0,15.8702,15.9162,15.8241,15.8886,825348.0
2022-10-12 10:30:00,17.25,17.27,17.16,17.23,846831.0,15.8886,15.907,15.8057,15.8702,846831.0
2022-10-12 11:00:00,17.23,17.31,17.23,17.28,896254.0,15.8702,15.9439,15.8702,15.9162,896254.0
2022-10-12 11:30:00,17.29,17.3,17.25,17.28,519838.0,15.9254,15.9347,15.8886,15.9162,519838.0
2022-10-12 12:00:00,17.27,17.3,17.22,17.23,438509.0,15.907,15.9347,15.861,15.8702,438509.0
2022-10-12 12:30:00,17.24,17.26,17.2,17.25,312040.0,15.8794,15.8978,15.8425,15.8886,312040.0
2022-10-12 13:00:00,17.25,17.26,17.19,17.23,515110.0,15.8886,15.8978,15.8333,15.8702,515110.0
2022-10-12 13:30:00,17.23,17.23,17.17,17.18,439491.0,15.8702,15.8702,15.8149,15.8241,439491.0
2022-10-12 14:00:00,17.18,17.24,17.14,17.21,904410.0,15.8241,15.8794,15.7873,15.8518,904410.0
2022-10-12 14:30:00,17.22,17.23,17.13,17.14,510108.0,15.861,15.8702,15.7781,15.7873,510108.0
2022-10-12 15:00:00,17.14,17.18,17.11,17.16,910438.0,15.7873,15.8241,15.7596,15.8057,910438.0
2022-10-12 15:30:00,17.16,17.2,17.11,17.12,2646035.0,15.8057,15.8425,15.7596,15.7689,2646035.0
2022-10-13 09:30:00,17.0,17.67,16.91,17.58,2390455.0,15.6583,16.2755,15.5754,16.1926,2390455.0
2022-10-13 10:00:00,17.58,17.71,17.34,17.43,2265309.0,16.1926,16.3123,15.9715,16.0544,2265309.0
2022-10-13 10:30:00,17.43,17.71,17.42,17.63,2002502.0,16.0544,16.3123,16.0452,16.2386,2002502.0
2022-10-13 11:00:00,17.64,18.03,17.62,17.9,1491385.0,16.2478,16.607,16.2294,16.4873,1491385.0
2022-10-13 11:30:00,17.91,18.08,17.85,18.04,1096198.0,16.4965,16.6531,16.4412,16.6163,1096198.0
2022-10-13 12:00:00,18.04,18.06,17.9,17.95,551919.0,16.6163,16.6347,16.4873,16.5334,551919.0
2022-10-13 12:30:00,17.94,18.03,17.92,18.03,439572.0,16.5241,16.607,16.5057,16.607,439572.0
2022-10-13 13:00:00,18.03,18.14,18.0,18.12,635221.0,16.607,16.7084,16.5794,16.6899,635221.0
2022-10-13 13:30:00,18.13,18.22,18.12,18.14,385619.0,16.6991,16.782,16.6899,16.7084,385619.0
2022-10-13 14:00:00,18.14,18.14,18.0,18.07,529651.0,16.7084,16.7084,16.5794,16.6439,529651.0
2022-10-13 14:30:00,18.07,18.22,18.07,18.21,409845.0,16.6439,16.782,16.6439,16.7728,409845.0
2022-10-13 15:00:00,18.21,18.23,18.08,18.09,733190.0,16.7728,16.7913,16.6531,16.6623,733190.0
2022-10-13 15:30:00,18.09,18.15,18.04,18.05,1963004.0,16.6623,16.7176,16.6163,16.6255,1963004.0
2022-10-14 09:30:00,17.93,18.05,17.88,17.96,1846905.0,16.5149,16.6255,16.4689,16.5426,1846905.0
2022-10-14 10:00:00,17.96,18.03,17.85,18.02,1104954.0,16.5426,16.607,16.4412,16.5978,1104954.0
2022-10-14 10:30:00,18.02,18.07,17.95,18.07,919426.0,16.5978,16.6439,16.5334,16.6439,919426.0
2022-10-14 11:00:00,18.07,18.2,18.07,18.14,1000076.0,16.6439,16.7636,16.6439,16.7084,1000076.0
2022-10-14 11:30:00,18.14,18.15,17.99,17.99,659323.0,16.7084,16.7176,16.5702,16.5702,659323.0
2022-10-14 12:00:00,17.98,18.07,17.94,18.01,554521.0,16.561,16.6439,16.5241,16.5886,554521.0
2022-10-14 12:30:00,18.0,18.03,17.92,17.94,512313.0,16.5794,16.607,16.5057,16.5241,512313.0
2022-10-14 13:00:00,17.94,17.97,17.87,17.93,550779.0,16.5241,16.5518,16.4597,16.5149,550779.0
2022-10-14 13:30:00,17.93,17.98,17.9,17.98,465699.0,16.5149,16.561,16.4873,16.561,465699.0
2022-10-14 14:00:00,17.97,17.98,17.88,17.91,562654.0,16.5518,16.561,16.4689,16.4965,562654.0
2022-10-14 14:30:00,17.9,17.94,17.89,17.93,515951.0,16.4873,16.5241,16.4781,16.5149,515951.0
2022-10-14 15:00:00,17.93,17.95,17.86,17.92,715143.0,16.5149,16.5334,16.4505,16.5057,715143.0
2022-10-14 15:30:00,17.91,17.93,17.79,17.82,2869061.0,16.4965,16.5149,16.386,16.4136,2869061.0
2022-10-17 09:30:00,18.12,18.32,18.11,18.28,1511815.0,16.6899,16.8742,16.6807,16.8373,1511815.0
2022-10-17 10:00:00,18.27,18.38,18.23,18.3,761085.0,16.8281,16.9294,16.7913,16.8557,761085.0
2022-10-17 10:30:00,18.31,18.34,18.2,18.25,503368.0,16.8649,16.8926,16.7636,16.8097,503368.0
2022-10-17 11:00:00,18.25,18.29,18.18,18.29,523017.0,16.8097,16.8465,16.7452,16.8465,523017.0
2022-10-17 11:30:00,18.29,18.33,18.26,18.28,238101.0,16.8465,16.8834,16.8189,16.8373,238101.0
2022-10-17 12:00:00,18.28,18.29,18.22,18.26,272392.0,16.8373,16.8465,16.782,16.8189,272392.0
2022-10-17 12:30:00,18.26,18.28,18.2,18.21,312570.0,16.8189,16.8373,16.7636,16.7728,312570.0
2022-10-17 13:00:00,18.2,18.23,18.18,18.21,366886.0,16.7636,16.7913,16.7452,16.7728,366886.0
2022-10-17 13:30:00,18.21,18.24,18.2,18.23,204509.0,16.7728,16.8005,16.7636,16.7913,204509.0
2022-10-17 14:00:00,18.23,18.24,18.14,18.16,406869.0,16.7913,16.8005,16.7084,16.7268,406869.0
2022-10-17 14:30:00,18.16,18.2,18.14,18.16,344856.0,16.7268,16.7636,16.7084,16.7268,344856.0
2022-10-17 15:00:00,18.16,18.18,18.13,18.16,452517.0,16.7268,16.7452,16.6991,16.7268,452517.0
2022-10-17 15:30:00,18.16,18.19,18.11,18.16,1797145.0,16.7268,16.7544,16.6807,16.7268,1797145.0
2022-10-18 09:30:00,18.25,18.38,18.13,18.14,1022875.0,16.8097,16.9294,16.6991,16.7084,1022875.0
2022-10-18 10:00:00,18.15,18.22,18.07,18.07,644528.0,16.7176,16.782,16.6439,16.6439,644528.0
2022-10-18 10:30:00,18.07,18.11,18.02,18.04,870293.0,16.6439,16.6807,16.5978,16.6163,870293.0
2022-10-18 11:00:00,18.04,18.06,17.9,17.93,775518.0,16.6163,16.6347,16.4873,16.5149,775518.0
2022-10-18 11:30:00,17.93,17.98,17.88,17.98,346409.0,16.5149,16.561,16.4689,16.561,346409.0
2022-10-18 12:00:00,17.98,18.04,17.95,18.0,478238.0,16.561,16.6163,16.5334,16.5794,478238.0
2022-10-18 12:30:00,17.99,18.04,17.98,17.99,219376.0,16.5702,16.6163,16.561,16.5702,219376.0
2022-10-18 13:00:00,17.99,18.0,17.95,18.0,251354.0,16.5702,16.5794,16.5334,16.5794,251354.0
2022-10-18 13:30:00,18.0,18.05,17.98,18.04,283937.0,16.5794,16.6255,16.561,16.6163,283937.0
2022-10-18 14:00:00,18.03,18.06,18.01,18.04,221343.0,16.607,16.6347,16.5886,16.6163,221343.0
2022-10-18 14:30:00,18.05,18.05,17.93,17.98,356461.0,16.6255,16.6255,16.5149,16.561,356461.0
2022-10-18 15:00:00,17.98,18.0,17.93,17.99,299150.0,16.561,16.5794,16.5149,16.5702,299150.0
2022-10-18 15:30:00,17.99,18.08,17.98,18.07,1041287.0,16.5702,16.6531,16.561,16.6439,1041287.0
2022-10-19 09:30:00,17.85,17.91,17.78,17.88,897544.0,16.4412,16.4965,16.3768,16.4689,897544.0
2022-10-19 10:00:00,17.88,17.98,17.87,17.96,1085726.0,16.4689,16.561,16.4597,16.5426,1085726.0
2022-10-19 10:30:00,17.97,17.98,17.86,17.88,287488.0,16.5518,16.561,16.4505,16.4689,287488.0
2022-10-19 11:00:00,17.88,17.9,17.83,17.85,261429.0,16.4689,16.4873,16.4228,16.4412,261429.0
2022-10-19 11:30:00,17.84,17.89,17.82,17.86,261225.0,16.432,16.4781,16.4136,16.4505,261225.0
2022-10-19 12:00:00,17.86,17.86,17.81,17.82,185853.0,16.4505,16.4505,16.4044,16.4136,185853.0
2022-10-19 12:30:00,17.82,17.85,17.77,17.79,196178.0,16.4136,16.4412,16.3676,16.386,196178.0
2022-10-19 13:00:00,17.79,17.8,17.72,17.77,286629.0,16.386,16.3952,16.3215,16.3676,286629.0
2022-10-19 13:30:00,17.77,17.79,17.75,17.79,228355.0,16.3676,16.386,16.3491,16.386,228355.0
2022-10-19 14:00:00,17.79,17.84,17.76,17.82,256253.0,16.386,16.432,16.3583,16.4136,256253.0
2022-10-19 14:30:00,17.82,17.84,17.77,17.78,324844.0,16.4136,16.432,16.3676,16.3768,324844.0
2022-10-19 15:00:00,17.78,17.85,17.77,17.82,359615.0,16.3768,16.4412,16.3676,16.4136,359615.0
2022-10-19 15:30:00,17.81,17.85,17.8,17.84,1080493.0,16.4044,16.4412,16.3952,16.432,1080493.0
2022-10-20 09:30:00,18.03,18.13,18.0,18.09,1070198.0,16.607,16.6991,16.5794,16.6623,1070198.0
2022-10-20 10:00:00,18.09,18.23,18.08,18.19,1433013.0,16.6623,16.7913,16.6531,16.7544,1433013.0
2022-10-20 10:30:00,18.2,18.2,18.14,18.17,359041.0,16.7636,16.7636,16.7084,16.736,359041.0
2022-10-20 11:00:00,18.18,18.19,18.08,18.1,472035.0,16.7452,16.7544,16.6531,16.6715,472035.0
2022-10-20 11:30:00,18.1,18.15,18.07,18.09,245130.0,16.6715,16.7176,16.6439,16.6623,245130.0
2022-10-20 12:00:00,18.09,18.1,17.99,18.01,376641.0,16.6623,16.6715,16.5702,16.5886,376641.0
2022-10-20 12:30:00,18.0,18.01,17.96,17.99,179281.0,16.5794,16.5886,16.5426,16.5702,179281.0
2022-10-20 13:00:00,17.99,17.99,17.92,17.95,222109.0,16.5702,16.5702,16.5057,16.5334,222109.0
2022-10-20 13:30:00,17.94,17.95,17.89,17.91,176977.0,16.5241,16.5334,16.4781,16.4965,176977.0
2022-10-20 14:00:00,17.91,17.92,17.85,17.88,271213.0,16.4965,16.5057,16.4412,16.4689,271213.0
2022-10-20 14:30:00,17.87,17.92,17.86,17.91,216287.0,16.4597,16.5057,16.4505,16.4965,216287.0
2022-10-20 15:00:00,17.91,17.94,17.87,17.89,319941.0,16.4965,16.5241,16.4597,16.4781,319941.0
2022-10-20 15:30:00,17.89,17.91,17.86,17.89,926626.0,16.4781,16.4965,16.4505,16.4781,926626.0
2022-10-21 09:30:00,17.93,18.15,17.86,18.14,912359.0,16.5149,16.7176,16.4505,16.7084,912359.0
2022-10-21 10:00:00,18.14,18.22,18.06,18.08,568904.0,16.7084,16.782,16.6347,16.6531,568904.0
2022-10-21 10:30:00,18.09,18.18,18.07,18.09,573373.0,16.6623,16.7452,16.6439,16.6623,573373.0
2022-10-21 11:00:00,18.09,18.17,18.06,18.16,397957.0,16.6623,16.736,16.6347,16.7268,397957.0
2022-10-21 11:30:00,18.16,18.23,18.12,18.23,320314.0,16.7268,16.7913,16.6899,16.7913,320314.0
2022-10-21 12:00:00,18.24,18.29,18.2,18.21,356818.0,16.8005,16.8465,16.7636,16.7728,356818.0
2022-10-21 12:30:00,18.21,18.27,18.2,18.23,576213.0,16.7728,16.8281,16.7636,16.7913,576213.0
2022-10-21 13:00:00,18.23,18.26,18.21,18.26,251140.0,16.7913,16.8189,16.7728,16.8189,251140.0
2022-10-21 13:30:00,18.26,18.29,18.24,18.28,280293.0,16.8189,16.8465,16.8005,16.8373,280293.0
2022-10-21 14:00:00,18.28,18.31,18.26,18.29,431183.0,16.8373,16.8649,16.8189,16.8465,431183.0
2022-10-21 14:30:00,18.29,18.31,18.26,18.29,189832.0,16.8465,16.8649,16.8189,16.8465,189832.0
2022-10-21 15:00:00,18.29,18.35,18.28,18.35,297473.0,16.8465,16.9018,16.8373,16.9018,297473.0
2022-10-21 15:30:00,18.35,18.36,18.3,18.32,1433311.0,16.9018,16.911,16.8557,16.8742,1433311.0
2022-10-24 09:30:00,18.29,18.46,18.26,18.41,1715097.0,16.8465,17.0031,16.8189,16.957,1715097.0
2022-10-24 10:00:00,18.41,18.44,18.21,18.27,668300.0,16.957,16.9847,16.7728,16.8281,668300.0
2022-10-24 10:30:00,18.27,18.4,18.25,18.39,453207.0,16.8281,16.9478,16.8097,16.9386,453207.0
2022-10-24 11:00:00,18.39,18.41,18.31,18.37,747970.0,16.9386,16.957,16.8649,16.9202,747970.0
2022-10-24 11:30:00,18.36,18.49,18.35,18.49,1611692.0,16.911,17.0307,16.9018,17.0307,1611692.0
2022-10-24 12:00:00,18.49,18.54,18.48,18.52,429013.0,17.0307,17.0768,17.0215,17.0584,429013.0
2022-10-24 12:30:00,18.52,18.52,18.43,18.45,357202.0,17.0584,17.0584,16.9755,16.9939,357202.0
2022-10-24 13:00:00,18.44,18.45,18.39,18.4,198622.0,16.9847,16.9939,16.9386,16.9478,198622.0
2022-10-24 13:30:00,18.41,18.43,18.37,18.39,190617.0,16.957,16.9755,16.9202,16.9386,190617.0
2022-10-24 14:00:00,18.39,18.44,18.38,18.43,152864.0,16.9386,16.9847,16.9294,16.9755,152864.0
2022-10-24 14:30:00,18.43,18.48,18.42,18.47,171034.0,16.9755,17.0215,16.9663,17.0123,171034.0
2022-10-24 15:00:00,18.48,18.49,18.46,18.48,277659.0,17.0215,17.0307,17.0031,17.0215,277659.0
2022-10-24 15:30:00,18.47,18.48,18.44,18.45,797259.0,17.0123,17.0215,16.9847,16.9939,797259.0
2022-10-25 09:30:00,18.5,18.59,18.48,18.55,738121.0,17.0399,17.1228,17.0215,17.086,738121.0
2022-10-25 10:00:00,18.55,18.6,18.52,18.56,408168.0,17.086,17.1321,17.0584,17.0952,408168.0
2022-10-25 10:30:00,18.55,18.59,18.53,18.55,269906.0,17.086,17.1228,17.0676,17.086,269906.0
2022-10-25 11:00:00,18.55,18.63,18.54,18.62,296996.0,17.086,17.1597,17.0768,17.1505,296996.0
2022-10-25 11:30:00,18.62,18.63,18.58,18.59,284406.0,17.1505,17.1597,17.1136,17.1228,284406.0
2022-10-25 12:00:00,18.59,18.62,18.57,18.61,199458.0,17.1228,17.1505,17.1044,17.1413,199458.0
2022-10-25 12:30:00,18.62,18.62,18.58,18.59,189559.0,17.1505,17.1505,17.1136,17.1228,189559.0
2022-10-25 13:00:00,18.59,18.61,18.55,18.6,263329.0,17.1228,17.1413,17.086,17.1321,263329.0
2022-10-25 13:30:00,18.6,18.62,18.59,18.61,171431.0,17.1321,17.1505,17.1228,17.1413,171431.0
2022-10-25 14:00:00,18.61,18.62,18.6,18.62,210831.0,17.1413,17.1505,17.1321,17.1505,210831.0
2022-10-25 14:30:00,18.62,18.65,18.6,18.62,277733.0,17.1505,17.1781,17.1321,17.1505,277733.0
2022-10-25 15:00:00,18.62,18.66,18.61,18.66,298890.0,17.1505,17.1873,17.1413,17.1873,298890.0
2022-10-25 15:30:00,18.66,18.68,18.62,18.63,1259184.0,17.1873,17.2057,17.1505,17.1597,1259184.0
2022-10-26 09:30:00,18.6,18.66,18.55,18.58,986518.0,17.1321,17.1873,17.086,17.1136,986518.0
2022-10-26 10:00:00,18.58,18.76,18.57,18.75,534299.0,17.1136,17.2794,17.1044,17.2702,534299.0
2022-10-26 10:30:00,18.75,18.83,18.72,18.78,872620.0,17.2702,17.3439,17.2426,17.2978,872620.0
2022-10-26 11:00:00,18.78,18.82,18.78,18.82,385477.0,17.2978,17.3347,17.2978,17.3347,385477.0
2022-10-26 11:30:00,18.82,18.88,18.81,18.85,683415.0,17.3347,17.39,17.3255,17.3623,683415.0
2022-10-26 12:00:00,18.85,18.86,18.81,18.82,296412.0,17.3623,17.3715,17.3255,17.3347,296412.0
2022-10-26 12:30:00,18.82,18.85,18.75,18.76,172295.0,17.3347,17.3623,17.2702,17.2794,172295.0
2022-10-26 13:00:00,18.76,18.77,18.72,18.73,242851.0,17.2794,17.2886,17.2426,17.2518,242851.0
2022-10-26 13:30:00,18.73,18.76,18.7,18.75,192343.0,17.2518,17.2794,17.2242,17.2702,192343.0
2022-10-26 14:00:00,18.76,18.78,18.73,18.73,185489.0,17.2794,17.2978,17.2518,17.2518,185489.0
2022-10-26 14:30:00,18.73,18.75,18.71,18.71,312543.0,17.2518,17.2702,17.2334,17.2334,312543.0
2022-10-26 15:00:00,18.71,18.73,18.68,18.73,538297.0,17.2334,17.2518,17.2057,17.2518,538297.0
2022-10-26 15:30:00,18.73,18.73,18.68,18.69,1374541.0,17.2518,17.2518,17.2057,17.215,1374541.0
2022-10-27 09:30:00,18.48,18.62,18.41,18.43,1279942.0,17.2066,17.337,17.1414,17.16,1279942.0
2022-10-27 10:00:00,18.42,18.62,18.41,18.62,1139151.0,17.1507,17.337,17.1414,17.337,1139151.0
2022-10-27 10:30:00,18.61,18.63,18.52,18.53,671158.0,17.3276,17.3463,17.2438,17.2532,671158.0
2022-10-27 11:00:00,18.53,18.57,18.49,18.52,435560.0,17.2532,17.2904,17.2159,17.2438,435560.0
2022-10-27 11:30:00,18.52,18.53,18.44,18.46,298584.0,17.2438,17.2532,17.1694,17.188,298584.0
2022-10-27 12:00:00,18.46,18.52,18.44,18.46,340734.0,17.188,17.2438,17.1694,17.188,340734.0
2022-10-27 12:30:00,18.46,18.53,18.45,18.52,161946.0,17.188,17.2532,17.1787,17.2438,161946.0
2022-10-27 13:00:00,18.52,18.58,18.5,18.54,228099.0,17.2438,17.2997,17.2252,17.2625,228099.0
2022-10-27 13:30:00,18.54,18.55,18.51,18.53,135078.0,17.2625,17.2718,17.2345,17.2532,135078.0
2022-10-27 14:00:00,18.53,18.54,18.48,18.5,330393.0,17.2532,17.2625,17.2066,17.2252,330393.0
2022-10-27 14:30:00,18.5,18.51,18.47,18.49,217987.0,17.2252,17.2345,17.1973,17.2159,217987.0
2022-10-27 15:00:00,18.49,18.51,18.46,18.51,439174.0,17.2159,17.2345,17.188,17.2345,439174.0
2022-10-27 15:30:00,18.51,18.56,18.49,18.53,996803.0,17.2345,17.2811,17.2159,17.2532,996803.0
2022-10-28 09:30:00,18.41,18.5,18.37,18.48,1091631.0,17.1414,17.2252,17.1042,17.2066,1091631.0
2022-10-28 10:00:00,18.49,18.63,18.47,18.63,990477.0,17.2159,17.3463,17.1973,17.3463,990477.0
2022-10-28 10:30:00,18.63,18.67,18.61,18.64,582059.0,17.3463,17.3835,17.3276,17.3556,582059.0
2022-10-28 11:00:00,18.64,18.65,18.61,18.64,446697.0,17.3556,17.3649,17.3276,17.3556,446697.0
2022-10-28 11:30:00,18.64,18.74,18.63,18.72,483992.0,17.3556,17.4487,17.3463,17.4301,483992.0
2022-10-28 12:00:00,18.72,18.73,18.67,18.69,573332.0,17.4301,17.4394,17.3835,17.4021,573332.0
2022-10-28 12:30:00,18.7,18.71,18.68,18.7,240691.0,17.4114,17.4208,17.3928,17.4114,240691.0
2022-10-28 13:00:00,18.7,18.74,18.69,18.73,328487.0,17.4114,17.4487,17.4021,17.4394,328487.0
2022-10-28 13:30:00,18.74,18.75,18.72,18.73,294902.0,17.4487,17.458,17.4301,17.4394,294902.0
2022-10-28 14:00:00,18.73,18.74,18.71,18.74,269692.0,17.4394,17.4487,17.4208,17.4487,269692.0
2022-10-28 14:30:00,18.74,18.81,18.74,18.79,411188.0,17.4487,17.5139,17.4487,17.4952,411188.0
2022-10-28 15:00:00,18.79,18.79,18.76,18.77,594674.0,17.4952,17.4952,17.4673,17.4766,594674.0
2022-10-28 15:30:00,18.76,18.79,18.74,18.77,1469070.0,17.4673,17.4952,17.4487,17.4766,1469070.0
2022-10-31 09:30:00,18.66,18.73,18.61,18.69,881707.0,17.3742,17.4394,17.3276,17.4021,881707.0
2022-10-31 10:00:00,18.68,18.74,18.65,18.69,535820.0,17.3928,17.4487,17.3649,17.4021,535820.0
2022-10-31 10:30:00,18.69,18.73,18.68,18.72,266011.0,17.4021,17.4394,17.3928,17.4301,266011.0
2022-10-31 11:00:00,18.71,18.78,18.71,18.76,377384.0,17.4208,17.4859,17.4208,17.4673,377384.0
2022-10-31 11:30:00,18.76,18.76,18.68,18.71,393931.0,17.4673,17.4673,17.3928,17.4208,393931.0
2022-10-31 12:00:00,18.71,18.76,18.69,18.72,275937.0,17.4208,17.4673,17.4021,17.4301,275937.0
2022-10-31 12:30:00,18.72,18.73,18.68,18.71,180281.0,17.4301,17.4394,17.3928,17.4208,180281.0
2022-10-31 13:00:00,18.71,18.76,18.68,18.76,277852.0,17.4208,17.4673,17.3928,17.4673,277852.0
2022-10-31 13:30:00,18.75,18.76,18.74,18.76,293914.0,17.458,17.4673,17.4487,17.4673,293914.0
2022-10-31 14:00:00,18.76,18.79,18.73,18.77,1006343.0,17.4673,17.4952,17.4394,17.4766,1006343.0
2022-10-31 14:30:00,18.76,18.83,18.76,18.78,764453.0,17.4673,17.5325,17.4673,17.4859,764453.0
2022-10-31 15:00:00,18.78,18.78,18.72,18.74,851877.0,17.4859,17.4859,17.4301,17.4487,851877.0
2022-10-31 15:30:00,18.74,18.77,18.71,18.73,1734654.0,17.4487,17.4766,17.4208,17.4394,1734654.0
2022-11-01 09:30:00,19.19,19.22,19.06,19.11,739877.0,17.8677,17.8956,17.7466,17.7932,739877.0
2022-11-01 10:00:00,19.11,19.11,18.97,18.98,448491.0,17.7932,17.7932,17.6628,17.6721,448491.0
2022-11-01 10:30:00,18.98,19.0,18.85,18.86,455805.0,17.6721,17.6908,17.5511,17.5604,455805.0
2022-11-01 11:00:00,18.86,18.9,18.85,18.88,249860.0,17.5604,17.5977,17.5511,17.579,249860.0
2022-11-01 11:30:00,18.88,18.92,18.83,18.91,360337.0,17.579,17.6163,17.5325,17.607,360337.0
2022-11-01 12:00:00,18.91,18.99,18.89,18.91,507230.0,17.607,17.6815,17.5883,17.607,507230.0
2022-11-01 12:30:00,18.91,18.92,18.87,18.89,184836.0,17.607,17.6163,17.5697,17.5883,184836.0
2022-11-01 13:00:00,18.89,18.93,18.88,18.91,163771.0,17.5883,17.6256,17.579,17.607,163771.0
2022-11-01 13:30:00,18.91,18.93,18.87,18.93,194166.0,17.607,17.6256,17.5697,17.6256,194166.0
2022-11-01 14:00:00,18.93,18.94,18.91,18.93,230161.0,17.6256,17.6349,17.607,17.6256,230161.0
2022-11-01 14:30:00,18.93,18.95,18.9,18.94,217609.0,17.6256,17.6442,17.5977,17.6349,217609.0
2022-11-01 15:00:00,18.95,18.97,18.92,18.95,347844.0,17.6442,17.6628,17.6163,17.6442,347844.0
2022-11-01 15:30:00,18.95,18.96,18.91,18.92,818648.0,17.6442,17.6535,17.607,17.6163,818648.0
2022-11-02 09:30:00,18.71,18.76,18.59,18.61,783094.0,17.4208,17.4673,17.309,17.3276,783094.0
2022-11-02 10:00:00,18.61,18.64,18.54,18.57,398030.0,17.3276,17.3556,17.2625,17.2904,398030.0
2022-11-02 10:30:00,18.58,18.61,18.57,18.59,231514.0,17.2997,17.3276,17.2904,17.309,231514.0
2022-11-02 11:00:00,18.59,18.59,18.53,18.55,161467.0,17.309,17.309,17.2532,17.2718,161467.0
2022-11-02 11:30:00,18.55,18.59,18.54,18.57,318183.0,17.2718,17.309,17.2625,17.2904,318183.0
2022-11-02 12:00:00,18.57,18.57,18.53,18.55,324731.0,17.2904,17.2904,17.2532,17.2718,324731.0
2022-11-02 12:30:00,18.54,18.63,18.52,18.63,233505.0,17.2625,17.3463,17.2438,17.3463,233505.0
2022-11-02 13:00:00,18.62,18.63,18.6,18.61,84890.0,17.337,17.3463,17.3183,17.3276,84890.0
2022-11-02 13:30:00,18.61,18.68,18.6,18.64,141963.0,17.3276,17.3928,17.3183,17.3556,141963.0
2022-11-02 14:00:00,18.64,18.86,18.64,18.86,595870.0,17.3556,17.5604,17.3556,17.5604,595870.0
2022-11-02 14:30:00,18.86,18.88,18.53,18.61,1039242.0,17.5604,17.579,17.2532,17.3276,1039242.0
2022-11-02 15:00:00,18.61,18.72,18.46,18.48,562379.0,17.3276,17.4301,17.188,17.2066,562379.0
2022-11-02 15:30:00,18.48,18.51,18.4,18.42,862791.0,17.2066,17.2345,17.1321,17.1507,862791.0
2022-11-03 09:30:00,18.2,18.27,18.08,18.1,837410.0,16.9459,17.0111,16.8342,16.8528,837410.0
2022-11-03 10:00:00,18.1,18.25,18.09,18.24,414605.0,16.8528,16.9925,16.8435,16.9831,414605.0
2022-11-03 10:30:00,18.23,18.25,18.17,18.23,570750.0,16.9738,16.9925,16.918,16.9738,570750.0
2022-11-03 11:00:00,18.23,18.25,18.14,18.16,277665.0,16.9738,16.9925,16.89,16.9087,277665.0
2022-11-03 11:30:00,18.16,18.19,18.13,18.14,306133.0,16.9087,16.9366,16.8807,16.89,306133.0
2022-11-03 12:00:00,18.14,18.22,18.13,18.19,529197.0,16.89,16.9645,16.8807,16.9366,529197.0
2022-11-03 12:30:00,18.18,18.27,18.18,18.24,187971.0,16.9273,17.0111,16.9273,16.9831,187971.0
2022-11-03 13:00:00,18.25,18.25,18.17,18.19,145193.0,16.9925,16.9925,16.918,16.9366,145193.0
2022-11-03 13:30:00,18.19,18.19,18.13,18.14,224718.0,16.9366,16.9366,16.8807,16.89,224718.0
2022-11-03 14:00:00,18.14,18.16,18.12,18.16,276520.0,16.89,16.9087,16.8714,16.9087,276520.0
2022-11-03 14:30:00,18.16,18.17,18.1,18.14,460582.0,16.9087,16.918,16.8528,16.89,460582.0
2022-11-03 15:00:00,18.14,18.17,18.11,18.16,736901.0,16.89,16.918,16.8621,16.9087,736901.0
2022-11-03 15:30:00,18.16,18.2,18.13,18.19,3140396.0,16.9087,16.9459,16.8807,16.9366,3140396.0
2022-11-04 09:30:00,18.27,18.46,18.22,18.3,1430596.0,17.0111,17.188,16.9645,17.039,1430596.0
2022-11-04 10:00:00,18.3,18.35,18.27,18.32,1055795.0,17.039,17.0856,17.0111,17.0576,1055795.0
2022-11-04 10:30:00,18.32,18.39,18.27,18.3,890420.0,17.0576,17.1228,17.0111,17.039,890420.0
2022-11-04 11:00:00,18.3,18.32,18.21,18.21,411626.0,17.039,17.0576,16.9552,16.9552,411626.0
2022-11-04 11:30:00,18.21,18.26,18.12,18.12,623654.0,16.9552,17.0018,16.8714,16.8714,623654.0
2022-11-04 12:00:00,18.12,18.21,18.11,18.19,517124.0,16.8714,16.9552,16.8621,16.9366,517124.0
2022-11-04 12:30:00,18.18,18.19,18.1,18.14,531343.0,16.9273,16.9366,16.8528,16.89,531343.0
2022-11-04 13:00:00,18.13,18.17,18.09,18.13,347546.0,16.8807,16.918,16.8435,16.8807,347546.0
2022-11-04 13:30:00,18.13,18.16,18.11,18.14,581298.0,16.8807,16.9087,16.8621,16.89,581298.0
2022-11-04 14:00:00,18.14,18.18,18.11,18.16,646324.0,16.89,16.9273,16.8621,16.9087,646324.0
2022-11-04 14:30:00,18.16,18.26,18.15,18.21,783152.0,16.9087,17.0018,16.8993,16.9552,783152.0
2022-11-04 15:00:00,18.21,18.26,18.2,18.25,813299.0,16.9552,17.0018,16.9459,16.9925,813299.0
2022-11-04 15:30:00,18.24,18.36,18.22,18.35,1545342.0,16.9831,17.0949,16.9645,17.0856,1545342.0
2022-11-07 09:30:00,18.25,18.41,18.25,18.37,822968.0,16.9925,17.1414,16.9925,17.1042,822968.0
2022-11-07 10:00:00,18.37,18.42,18.35,18.36,738129.0,17.1042,17.1507,17.0856,17.0949,738129.0
2022-11-07 10:30:00,18.36,18.39,18.33,18.39,333508.0,17.0949,17.1228,17.0669,17.1228,333508.0
2022-11-07 11:00:00,18.39,18.43,18.35,18.43,361274.0,17.1228,17.16,17.0856,17.16,361274.0
2022-11-07 11:30:00,18.43,18.46,18.38,18.43,403044.0,17.16,17.188,17.1135,17.16,403044.0
2022-11-07 12:00:00,18.42,18.46,18.41,18.46,304562.0,17.1507,17.188,17.1414,17.188,304562.0
2022-11-07 12:30:00,18.46,18.5,18.45,18.5,272804.0,17.188,17.2252,17.1787,17.2252,272804.0
2022-11-07 13:00:00,18.5,18.53,18.49,18.52,418504.0,17.2252,17.2532,17.2159,17.2438,418504.0
2022-11-07 13:30:00,18.52,18.55,18.49,18.55,182162.0,17.2438,17.2718,17.2159,17.2718,182162.0
2022-11-07 14:00:00,18.55,18.62,18.54,18.62,261288.0,17.2718,17.337,17.2625,17.337,261288.0
2022-11-07 14:30:00,18.62,18.65,18.6,18.62,337598.0,17.337,17.3649,17.3183,17.337,337598.0
2022-11-07 15:00:00,18.62,18.66,18.61,18.64,313805.0,17.337,17.3742,17.3276,17.3556,313805.0
2022-11-07 15:30:00,18.64,18.64,18.58,18.59,852498.0,17.3556,17.3556,17.2997,17.309,852498.0
2022-11-08 09:30:00,18.7,18.8,18.62,18.77,507502.0,17.4114,17.5046,17.337,17.4766,507502.0
2022-11-08 10:00:00,18.77,18.84,18.75,18.8,470472.0,17.4766,17.5418,17.458,17.5046,470472.0
2022-11-08 10:30:00,18.8,18.85,18.79,18.84,254041.0,17.5046,17.5511,17.4952,17.5418,254041.0
2022-11-08 11:00:00,18.84,18.89,18.81,18.88,367529.0,17.5418,17.5883,17.5139,17.579,367529.0
2022-11-08 11:30:00,18.88,18.92,18.87,18.92,387720.0,17.579,17.6163,17.5697,17.6163,387720.0
2022-11-08 12:00:00,18.92,18.95,18.9,18.91,304080.0,17.6163,17.6442,17.5977,17.607,304080.0
2022-11-08 12:30:00,18.91,18.92,18.9,18.91,200283.0,17.607,17.6163,17.5977,17.607,200283.0
2022-11-08 13:00:00,18.9,18.92,18.81,18.81,446385.0,17.5977,17.6163,17.5139,17.5139,446385.0
2022-11-08 13:30:00,18.81,18.81,18.72,18.73,294879.0,17.5139,17.5139,17.4301,17.4394,294879.0
2022-11-08 14:00:00,18.74,18.75,18.63,18.64,429389.0,17.4487,17.458,17.3463,17.3556,429389.0
2022-11-08 14:30:00,18.64,18.76,18.62,18.72,367723.0,17.3556,17.4673,17.337,17.4301,367723.0
2022-11-08 15:00:00,18.72,18.81,18.72,18.8,489934.0,17.4301,17.5139,17.4301,17.5046,489934.0
2022-11-08 15:30:00,18.8,18.83,18.74,18.75,1121347.0,17.5046,17.5325,17.4487,17.458,1121347.0
2022-11-09 09:30:00,18.51,18.66,18.51,18.64,502007.0,17.2345,17.3742,17.2345,17.3556,502007.0
2022-11-09 10:00:00,18.63,18.75,18.62,18.68,269345.0,17.3463,17.458,17.337,17.3928,269345.0
2022-11-09 10:30:00,18.68,18.7,18.62,18.66,375490.0,17.3928,17.4114,17.337,17.3742,375490.0
2022-11-09 11:00:00,18.65,18.68,18.62,18.66,246697.0,17.3649,17.3928,17.337,17.3742,246697.0
2022-11-09 11:30:00,18.66,18.72,18.63,18.69,257420.0,17.3742,17.4301,17.3463,17.4021,257420.0
2022-11-09 12:00:00,18.69,18.71,18.64,18.66,305138.0,17.4021,17.4208,17.3556,17.3742,305138.0
2022-11-09 12:30:00,18.66,18.72,18.65,18.71,274368.0,17.3742,17.4301,17.3649,17.4208,274368.0
2022-11-09 13:00:00,18.7,18.71,18.65,18.65,249823.0,17.4114,17.4208,17.3649,17.3649,249823.0
2022-11-09 13:30:00,18.65,18.66,18.53,18.57,476022.0,17.3649,17.3742,17.2532,17.2904,476022.0
2022-11-09 14:00:00,18.56,18.62,18.53,18.58,1758690.0,17.2811,17.337,17.2532,17.2997,1758690.0
2022-11-09 14:30:00,18.58,18.59,18.5,18.5,2103123.0,17.2997,17.309,17.2252,17.2252,2103123.0
2022-11-09 15:00:00,18.51,18.55,18.49,18.54,1238394.0,17.2345,17.2718,17.2159,17.2625,1238394.0
2022-11-09 15:30:00,18.54,18.54,18.47,18.48,1516393.0,17.2625,17.2625,17.1973,17.2066,1516393.0
2022-11-10 09:30:00,19.09,19.09,18.92,19.04,1612738.0,17.7746,17.7746,17.6163,17.728,1612738.0
2022-11-10 10:00:00,19.04,19.11,19.03,19.11,916668.0,17.728,17.7932,17.7187,17.7932,916668.0
2022-11-10 10:30:00,19.11,19.11,19.02,19.1,556125.0,17.7932,17.7932,17.7094,17.7839,556125.0
2022-11-10 11:00:00,19.1,19.16,19.06,19.16,685860.0,17.7839,17.8397,17.7466,17.8397,685860.0
2022-11-10 11:30:00,19.15,19.28,19.15,19.27,763260.0,17.8304,17.9515,17.8304,17.9422,763260.0
2022-11-10 12:00:00,19.27,19.29,19.18,19.18,537970.0,17.9422,17.9608,17.8584,17.8584,537970.0
2022-11-10 12:30:00,19.19,19.19,19.05,19.05,444774.0,17.8677,17.8677,17.7373,17.7373,444774.0
2022-11-10 13:00:00,19.05,19.1,19.04,19.1,568013.0,17.7373,17.7839,17.728,17.7839,568013.0
2022-11-10 13:30:00,19.1,19.14,19.07,19.11,295690.0,17.7839,17.8211,17.7559,17.7932,295690.0
2022-11-10 14:00:00,19.11,19.17,19.1,19.14,283612.0,17.7932,17.8491,17.7839,17.8211,283612.0
2022-11-10 14:30:00,19.14,19.18,19.13,19.18,298683.0,17.8211,17.8584,17.8118,17.8584,298683.0
2022-11-10 15:00:00,19.17,19.21,19.15,19.21,377942.0,17.8491,17.8863,17.8304,17.8863,377942.0
2022-11-10 15:30:00,19.21,19.26,19.19,19.21,1232658.0,17.8863,17.9329,17.8677,17.8863,1232658.0
2022-11-11 09:30:00,19.51,19.53,19.35,19.45,793071.0,18.1656,18.1842,18.0167,18.1098,793071.0
2022-11-11 10:00:00,19.44,19.55,19.43,19.49,346419.0,18.1005,18.2029,18.0911,18.147,346419.0
2022-11-11 10:30:00,19.5,19.5,19.41,19.43,275952.0,18.1563,18.1563,18.0725,18.0911,275952.0
2022-11-11 11:00:00,19.43,19.47,19.38,19.39,379852.0,18.0911,18.1284,18.0446,18.0539,379852.0
2022-11-11 11:30:00,19.38,19.47,19.38,19.46,258209.0,18.0446,18.1284,18.0446,18.1191,258209.0
2022-11-11 12:00:00,19.46,19.54,19.43,19.53,258653.0,18.1191,18.1936,18.0911,18.1842,258653.0
2022-11-11 12:30:00,19.54,19.59,19.5,19.57,261750.0,18.1936,18.2401,18.1563,18.2215,261750.0
2022-11-11 13:00:00,19.57,19.7,19.57,19.69,408574.0,18.2215,18.3425,18.2215,18.3332,408574.0
2022-11-11 13:30:00,19.69,19.71,19.65,19.7,231792.0,18.3332,18.3518,18.296,18.3425,231792.0
2022-11-11 14:00:00,19.7,19.72,19.67,19.71,270074.0,18.3425,18.3612,18.3146,18.3518,270074.0
2022-11-11 14:30:00,19.71,19.75,19.71,19.75,337868.0,18.3518,18.3891,18.3518,18.3891,337868.0
2022-11-11 15:00:00,19.75,19.75,19.68,19.71,420400.0,18.3891,18.3891,18.3239,18.3518,420400.0
2022-11-11 15:30:00,19.71,19.79,19.7,19.75,1399222.0,18.3518,18.4263,18.3425,18.3891,1399222.0
2022-11-14 09:30:00,19.62,19.72,19.59,19.7,479435.0,18.268,18.3612,18.2401,18.3425,479435.0
2022-11-14 10:00:00,19.7,19.8,19.69,19.75,446109.0,18.3425,18.4356,18.3332,18.3891,446109.0
2022-11-14 10:30:00,19.75,19.79,19.7,19.73,214932.0,18.3891,18.4263,18.3425,18.3705,214932.0
2022-11-14 11:00:00,19.73,19.73,19.63,19.64,328829.0,18.3705,18.3705,18.2774,18.2867,328829.0
2022-11-14 11:30:00,19.64,19.67,19.56,19.57,498377.0,18.2867,18.3146,18.2122,18.2215,498377.0
2022-11-14 12:00:00,19.57,19.61,19.55,19.59,191913.0,18.2215,18.2587,18.2029,18.2401,191913.0
2022-11-14 12:30:00,19.59,19.62,19.57,19.59,180664.0,18.2401,18.268,18.2215,18.2401,180664.0
2022-11-14 13:00:00,19.58,19.62,19.58,19.61,169859.0,18.2308,18.268,18.2308,18.2587,169859.0
2022-11-14 13:30:00,19.61,19.67,19.6,19.65,279714.0,18.2587,18.3146,18.2494,18.296,279714.0
2022-11-14 14:00:00,19.65,19.66,19.61,19.64,394251.0,18.296,18.3053,18.2587,18.2867,394251.0
2022-11-14 14:30:00,19.65,19.68,19.63,19.65,396466.0,18.296,18.3239,18.2774,18.296,396466.0
2022-11-14 15:00:00,19.66,19.69,19.64,19.68,571187.0,18.3053,18.3332,18.2867,18.3239,571187.0
2022-11-14 15:30:00,19.68,19.68,19.55,19.57,924767.0,18.3239,18.3239,18.2029,18.2215,924767.0
2022-11-15 09:30:00,19.98,20.06,19.87,19.98,778955.0,18.6032,18.6777,18.5008,18.6032,778955.0
2022-11-15 10:00:00,19.99,20.02,19.91,20.0,240597.0,18.6126,18.6405,18.5381,18.6219,240597.0
2022-11-15 10:30:00,20.0,20.01,19.96,19.99,403417.0,18.6219,18.6312,18.5846,18.6126,403417.0
2022-11-15 11:00:00,19.98,19.99,19.91,19.92,290027.0,18.6032,18.6126,18.5381,18.5474,290027.0
2022-11-15 11:30:00,19.92,19.96,19.92,19.95,192237.0,18.5474,18.5846,18.5474,18.5753,192237.0
2022-11-15 12:00:00,19.95,19.96,19.91,19.95,178851.0,18.5753,18.5846,18.5381,18.5753,178851.0
2022-11-15 12:30:00,19.95,19.96,19.91,19.93,138672.0,18.5753,18.5846,18.5381,18.5567,138672.0
2022-11-15 13:00:00,19.93,19.94,19.8,19.82,321670.0,18.5567,18.566,18.4356,18.4543,321670.0
2022-11-15 13:30:00,19.82,19.85,19.75,19.79,365169.0,18.4543,18.4822,18.3891,18.4263,365169.0
2022-11-15 14:00:00,19.79,19.85,19.73,19.84,378395.0,18.4263,18.4822,18.3705,18.4729,378395.0
2022-11-15 14:30:00,19.84,19.87,19.79,19.85,375723.0,18.4729,18.5008,18.4263,18.4822,375723.0
2022-11-15 15:00:00,19.85,19.89,19.83,19.84,309369.0,18.4822,18.5194,18.4636,18.4729,309369.0
2022-11-15 15:30:00,19.83,19.84,19.75,19.78,656779.0,18.4636,18.4729,18.3891,18.417,656779.0
2022-11-16 09:30:00,19.65,19.82,19.65,19.76,447188.0,18.296,18.4543,18.296,18.3984,447188.0
2022-11-16 10:00:00,19.77,19.81,19.62,19.64,348382.0,18.4077,18.445,18.268,18.2867,348382.0
2022-11-16 10:30:00,19.64,19.69,19.61,19.63,150628.0,18.2867,18.3332,18.2587,18.2774,150628.0
2022-11-16 11:00:00,19.63,19.69,19.63,19.68,113980.0,18.2774,18.3332,18.2774,18.3239,113980.0
2022-11-16 11:30:00,19.67,19.69,19.65,19.67,104894.0,18.3146,18.3332,18.296,18.3146,104894.0
2022-11-16 12:00:00,19.68,19.68,19.63,19.64,166367.0,18.3239,18.3239,18.2774,18.2867,166367.0
2022-11-16 12:30:00,19.64,19.7,19.64,19.68,132530.0,18.2867,18.3425,18.2867,18.3239,132530.0
2022-11-16 13:00:00,19.67,19.68,19.65,19.67,146721.0,18.3146,18.3239,18.296,18.3146,146721.0
2022-11-16 13:30:00,19.67,19.68,19.62,19.62,219109.0,18.3146,18.3239,18.268,18.268,219109.0
2022-11-16 14:00:00,19.63,19.68,19.62,19.66,220427.0,18.2774,18.3239,18.268,18.3053,220427.0
2022-11-16 14:30:00,19.67,19.71,19.63,19.71,148641.0,18.3146,18.3518,18.2774,18.3518,148641.0
2022-11-16 15:00:00,19.7,19.75,19.69,19.71,925037.0,18.3425,18.3891,18.3332,18.3518,925037.0
2022-11-16 15:30:00,19.71,19.73,19.66,19.67,1037011.0,18.3518,18.3705,18.3053,18.3146,1037011.0
2022-11-17 09:30:00,19.39,19.47,19.35,19.43,418101.0,18.0539,18.1284,18.0167,18.0911,418101.0
2022-11-17 10:00:00,19.43,19.48,19.42,19.46,377991.0,18.0911,18.1377,18.0818,18.1191,377991.0
2022-11-17 10:30:00,19.46,19.46,19.35,19.35,302369.0,18.1191,18.1191,18.0167,18.0167,302369.0
2022-11-17 11:00:00,19.36,19.39,19.34,19.37,271484.0,18.026,18.0539,18.0073,18.0353,271484.0
2022-11-17 11:30:00,19.37,19.45,19.36,19.45,368426.0,18.0353,18.1098,18.026,18.1098,368426.0
2022-11-17 12:00:00,19.45,19.5,19.44,19.48,215202.0,18.1098,18.1563,18.1005,18.1377,215202.0
2022-11-17 12:30:00,19.48,19.52,19.46,19.51,239879.0,18.1377,18.1749,18.1191,18.1656,239879.0
2022-11-17 13:00:00,19.52,19.54,19.49,19.52,209843.0,18.1749,18.1936,18.147,18.1749,209843.0
2022-11-17 13:30:00,19.52,19.53,19.5,19.52,87627.0,18.1749,18.1842,18.1563,18.1749,87627.0
2022-11-17 14:00:00,19.52,19.53,19.47,19.48,160077.0,18.1749,18.1842,18.1284,18.1377,160077.0
2022-11-17 14:30:00,19.48,19.5,19.46,19.48,159757.0,18.1377,18.1563,18.1191,18.1377,159757.0
2022-11-17 15:00:00,19.48,19.49,19.42,19.44,206274.0,18.1377,18.147,18.0818,18.1005,206274.0
2022-11-17 15:30:00,19.44,19.5,19.43,19.49,621599.0,18.1005,18.1563,18.0911,18.147,621599.0
2022-11-18 09:30:00,19.68,19.68,19.46,19.49,386935.0,18.3239,18.3239,18.1191,18.147,386935.0
2022-11-18 10:00:00,19.48,19.52,19.42,19.45,260607.0,18.1377,18.1749,18.0818,18.1098,260607.0
2022-11-18 10:30:00,19.45,19.46,19.37,19.38,213747.0,18.1098,18.1191,18.0353,18.0446,213747.0
2022-11-18 11:00:00,19.39,19.42,19.35,19.41,196711.0,18.0539,18.0818,18.0167,18.0725,196711.0
2022-11-18 11:30:00,19.42,19.43,19.35,19.4,104125.0,18.0818,18.0911,18.0167,18.0632,104125.0
2022-11-18 12:00:00,19.4,19.41,19.36,19.39,119566.0,18.0632,18.0725,18.026,18.0539,119566.0
2022-11-18 12:30:00,19.4,19.42,19.37,19.39,67607.0,18.0632,18.0818,18.0353,18.0539,67607.0
2022-11-18 13:00:00,19.4,19.42,19.37,19.41,82381.0,18.0632,18.0818,18.0353,18.0725,82381.0
2022-11-18 13:30:00,19.41,19.41,19.36,19.39,93794.0,18.0725,18.0725,18.026,18.0539,93794.0
2022-11-18 14:00:00,19.38,19.43,19.38,19.41,56086.0,18.0446,18.0911,18.0446,18.0725,56086.0
2022-11-18 14:30:00,19.41,19.43,19.39,19.42,86150.0,18.0725,18.0911,18.0539,18.0818,86150.0
2022-11-18 15:00:00,19.42,19.47,19.41,19.46,258753.0,18.0818,18.1284,18.0725,18.1191,258753.0
2022-11-18 15:30:00,19.46,19.49,19.43,19.47,475132.0,18.1191,18.147,18.0911,18.1284,475132.0
2022-11-21 09:30:00,19.26,19.34,19.24,19.32,465964.0,17.9329,18.0073,17.9142,17.9887,465964.0
2022-11-21 10:00:00,19.32,19.33,19.29,19.32,312295.0,17.9887,17.998,17.9608,17.9887,312295.0
2022-11-21 10:30:00,19.31,19.32,19.28,19.28,214781.0,17.9794,17.9887,17.9515,17.9515,214781.0
2022-11-21 11:00:00,19.29,19.33,19.28,19.29,669082.0,17.9608,17.998,17.9515,17.9608,669082.0
2022-11-21 11:30:00,19.29,19.3,19.25,19.27,193533.0,17.9608,17.9701,17.9235,17.9422,193533.0
2022-11-21 12:00:00,19.26,19.29,19.26,19.27,161306.0,17.9329,17.9608,17.9329,17.9422,161306.0
2022-11-21 12:30:00,19.26,19.3,19.26,19.27,160805.0,17.9329,17.9701,17.9329,17.9422,160805.0
2022-11-21 13:00:00,19.27,19.31,19.26,19.3,185383.0,17.9422,17.9794,17.9329,17.9701,185383.0
2022-11-21 13:30:00,19.3,19.32,19.28,19.29,200104.0,17.9701,17.9887,17.9515,17.9608,200104.0
2022-11-21 14:00:00,19.29,19.31,19.27,19.28,138101.0,17.9608,17.9794,17.9422,17.9515,138101.0
2022-11-21 14:30:00,19.27,19.28,19.25,19.26,315225.0,17.9422,17.9515,17.9235,17.9329,315225.0
2022-11-21 15:00:00,19.26,19.28,19.24,19.25,191113.0,17.9329,17.9515,17.9142,17.9235,191113.0
2022-11-21 15:30:00,19.25,19.31,19.24,19.3,764939.0,17.9235,17.9794,17.9142,17.9701,764939.0
2022-11-22 09:30:00,19.28,19.35,19.28,19.3,347948.0,17.9515,18.0167,17.9515,17.9701,347948.0
2022-11-22 10:00:00,19.3,19.34,19.28,19.29,601036.0,17.9701,18.0073,17.9515,17.9608,601036.0
2022-11-22 10:30:00,19.28,19.33,19.27,19.32,290249.0,17.9515,17.998,17.9422,17.9887,290249.0
2022-11-22 11:00:00,19.32,19.33,19.28,19.29,215627.0,17.9887,17.998,17.9515,17.9608,215627.0
2022-11-22 11:30:00,19.3,19.3,19.25,19.28,252136.0,17.9701,17.9701,17.9235,17.9515,252136.0
2022-11-22 12:00:00,19.28,19.29,19.27,19.27,160388.0,17.9515,17.9608,17.9422,17.9422,160388.0
2022-11-22 12:30:00,19.28,19.28,19.26,19.27,136345.0,17.9515,17.9515,17.9329,17.9422,136345.0
2022-11-22 13:00:00,19.27,19.33,19.26,19.32,172501.0,17.9422,17.998,17.9329,17.9887,172501.0
2022-11-22 13:30:00,19.33,19.38,19.32,19.38,150752.0,17.998,18.0446,17.9887,18.0446,150752.0
2022-11-22 14:00:00,19.38,19.39,19.35,19.35,128859.0,18.0446,18.0539,18.0167,18.0167,128859.0
2022-11-22 14:30:00,19.36,19.4,19.35,19.39,220531.0,18.026,18.0632,18.0167,18.0539,220531.0
2022-11-22 15:00:00,19.38,19.4,19.38,19.39,200869.0,18.0446,18.0632,18.0446,18.0539,200869.0
2022-11-22 15:30:00,19.39,19.41,19.36,19.38,824091.0,18.0539,18.0725,18.026,18.0446,824091.0
2022-11-23 09:30:00,19.31,19.48,19.3,19.46,325151.0,17.9794,18.1377,17.9701,18.1191,325151.0
2022-11-23 10:00:00,19.47,19.49,19.43,19.47,145424.0,18.1284,18.147,18.0911,18.1284,145424.0
2022-11-23 10:30:00,19.47,19.48,19.45,19.46,92517.0,18.1284,18.1377,18.1098,18.1191,92517.0
2022-11-23 11:00:00,19.47,19.48,19.45,19.46,133788.0,18.1284,18.1377,18.1098,18.1191,133788.0
2022-11-23 11:30:00,19.46,19.47,19.38,19.41,90791.0,18.1191,18.1284,18.0446,18.0725,90791.0
2022-11-23 12:00:00,19.41,19.44,19.4,19.44,184615.0,18.0725,18.1005,18.0632,18.1005,184615.0
2022-11-23 12:30:00,19.44,19.45,19.4,19.43,177184.0,18.1005,18.1098,18.0632,18.0911,177184.0
2022-11-23 13:00:00,19.43,19.48,19.42,19.48,107807.0,18.0911,18.1377,18.0818,18.1377,107807.0
2022-11-23 13:30:00,19.48,19.48,19.44,19.45,202066.0,18.1377,18.1377,18.1005,18.1098,202066.0
2022-11-23 14:00:00,19.45,19.51,19.42,19.5,423923.0,18.1098,18.1656,18.0818,18.1563,423923.0
2022-11-23 14:30:00,19.49,19.5,19.44,19.49,188486.0,18.147,18.1563,18.1005,18.147,188486.0
2022-11-23 15:00:00,19.49,19.54,19.47,19.53,149158.0,18.147,18.1936,18.1284,18.1842,149158.0
2022-11-23 15:30:00,19.53,19.55,19.51,19.53,546406.0,18.1842,18.2029,18.1656,18.1842,546406.0
2022-11-25 09:30:00,19.83,19.99,19.78,19.97,946014.0,18.4636,18.6126,18.417,18.5939,946014.0
2022-11-25 10:00:00,19.98,20.02,19.92,19.94,357152.0,18.6032,18.6405,18.5474,18.566,357152.0
2022-11-25 10:30:00,19.94,19.97,19.91,19.97,281749.0,18.566,18.5939,18.5381,18.5939,281749.0
2022-11-25 11:00:00,19.96,19.98,19.91,19.92,293232.0,18.5846,18.6032,18.5381,18.5474,293232.0
2022-11-25 11:30:00,19.91,19.95,19.91,19.94,137868.0,18.5381,18.5753,18.5381,18.566,137868.0
2022-11-25 12:00:00,19.93,19.94,19.91,19.92,160667.0,18.5567,18.566,18.5381,18.5474,160667.0
2022-11-25 12:30:00,19.92,19.92,19.87,19.91,518592.0,18.5474,18.5474,18.5008,18.5381,518592.0
2022-11-28 09:30:00,19.9,19.96,19.87,19.91,398747.0,18.5288,18.5846,18.5008,18.5381,398747.0
2022-11-28 10:00:00,19.91,19.95,19.89,19.9,384128.0,18.5381,18.5753,18.5194,18.5288,384128.0
2022-11-28 10:30:00,19.9,19.91,19.86,19.88,441729.0,18.5288,18.5381,18.4915,18.5101,441729.0
2022-11-28 11:00:00,19.88,19.89,19.86,19.89,166265.0,18.5101,18.5194,18.4915,18.5194,166265.0
2022-11-28 11:30:00,19.89,19.89,19.85,19.88,186562.0,18.5194,18.5194,18.4822,18.5101,186562.0
2022-11-28 12:00:00,19.88,19.89,19.82,19.86,200777.0,18.5101,18.5194,18.4543,18.4915,200777.0
2022-11-28 12:30:00,19.86,19.88,19.83,19.83,121296.0,18.4915,18.5101,18.4636,18.4636,121296.0
2022-11-28 13:00:00,19.83,19.85,19.83,19.85,101649.0,18.4636,18.4822,18.4636,18.4822,101649.0
2022-11-28 13:30:00,19.85,19.85,19.78,19.78,173720.0,18.4822,18.4822,18.417,18.417,173720.0
2022-11-28 14:00:00,19.78,19.79,19.74,19.76,157698.0,18.417,18.4263,18.3798,18.3984,157698.0
2022-11-28 14:30:00,19.76,19.77,19.69,19.7,191638.0,18.3984,18.4077,18.3332,18.3425,191638.0
2022-11-28 15:00:00,19.7,19.71,19.64,19.64,249977.0,18.3425,18.3518,18.2867,18.2867,249977.0
2022-11-28 15:30:00,19.64,19.65,19.61,19.64,823129.0,18.2867,18.296,18.2587,18.2867,823129.0
2022-11-29 09:30:00,19.72,19.89,19.72,19.82,829596.0,18.3612,18.5194,18.3612,18.4543,829596.0
2022-11-29 10:00:00,19.82,19.89,19.82,19.86,228873.0,18.4543,18.5194,18.4543,18.4915,228873.0
2022-11-29 10:30:00,19.86,19.87,19.8,19.82,362340.0,18.4915,18.5008,18.4356,18.4543,362340.0
2022-11-29 11:00:00,19.81,19.83,19.68,19.69,342677.0,18.445,18.4636,18.3239,18.3332,342677.0
2022-11-29 11:30:00,19.68,19.74,19.67,19.73,376984.0,18.3239,18.3798,18.3146,18.3705,376984.0
2022-11-29 12:00:00,19.73,19.74,19.71,19.71,162018.0,18.3705,18.3798,18.3518,18.3518,162018.0
2022-11-29 12:30:00,19.71,19.75,19.71,19.71,169692.0,18.3518,18.3891,18.3518,18.3518,169692.0
2022-11-29 13:00:00,19.71,19.73,19.71,19.71,195407.0,18.3518,18.3705,18.3518,18.3518,195407.0
2022-11-29 13:30:00,19.71,19.74,19.71,19.74,95958.0,18.3518,18.3798,18.3518,18.3798,95958.0
2022-11-29 14:00:00,19.73,19.77,19.71,19.73,155197.0,18.3705,18.4077,18.3518,18.3705,155197.0
2022-11-29 14:30:00,19.73,19.73,19.69,19.7,196194.0,18.3705,18.3705,18.3332,18.3425,196194.0
2022-11-29 15:00:00,19.7,19.72,19.69,19.71,171224.0,18.3425,18.3612,18.3332,18.3518,171224.0
2022-11-29 15:30:00,19.71,19.73,19.67,19.71,730779.0,18.3518,18.3705,18.3146,18.3518,730779.0
2022-11-30 09:30:00,19.84,19.92,19.77,19.89,617377.0,18.4729,18.5474,18.4077,18.5194,617377.0
2022-11-30 10:00:00,19.89,19.92,19.87,19.89,343075.0,18.5194,18.5474,18.5008,18.5194,343075.0
2022-11-30 10:30:00,19.89,19.94,19.86,19.92,279918.0,18.5194,18.566,18.4915,18.5474,279918.0
2022-11-30 11:00:00,19.92,19.93,19.88,19.9,217476.0,18.5474,18.5567,18.5101,18.5288,217476.0
2022-11-30 11:30:00,19.9,19.97,19.9,19.96,336960.0,18.5288,18.5939,18.5288,18.5846,336960.0
2022-11-30 12:00:00,19.96,19.96,19.91,19.93,129063.0,18.5846,18.5846,18.5381,18.5567,129063.0
2022-11-30 12:30:00,19.93,19.95,19.9,19.93,146389.0,18.5567,18.5753,18.5288,18.5567,146389.0
2022-11-30 13:00:00,19.93,19.96,19.92,19.96,75371.0,18.5567,18.5846,18.5474,18.5846,75371.0
2022-11-30 13:30:00,19.95,20.12,19.94,20.12,661075.0,18.5753,18.7336,18.566,18.7336,661075.0
2022-11-30 14:00:00,20.12,20.25,20.12,20.23,268188.0,18.7336,18.8546,18.7336,18.836,268188.0
2022-11-30 14:30:00,20.23,20.23,20.16,20.21,204468.0,18.836,18.836,18.7708,18.8174,204468.0
2022-11-30 15:00:00,20.21,20.28,20.2,20.28,563392.0,18.8174,18.8826,18.8081,18.8826,563392.0
2022-11-30 15:30:00,20.28,20.36,20.27,20.36,1266305.0,18.8826,18.9571,18.8733,18.9571,1266305.0
2022-12-01 09:30:00,20.4,20.49,20.32,20.48,405741.0,18.9943,19.0781,18.9198,19.0688,405741.0
2022-12-01 10:00:00,20.48,20.51,20.27,20.28,330700.0,19.0688,19.0967,18.8733,18.8826,330700.0
2022-12-01 10:30:00,20.28,20.47,20.24,20.45,352465.0,18.8826,19.0595,18.8453,19.0409,352465.0
2022-12-01 11:00:00,20.45,20.47,20.41,20.46,212588.0,19.0409,19.0595,19.0036,19.0502,212588.0
2022-12-01 11:30:00,20.46,20.5,20.44,20.46,345703.0,19.0502,19.0874,19.0315,19.0502,345703.0
2022-12-01 12:00:00,20.46,20.47,20.33,20.42,409379.0,19.0502,19.0595,18.9291,19.0129,409379.0
2022-12-01 12:30:00,20.42,20.47,20.41,20.46,799395.0,19.0129,19.0595,19.0036,19.0502,799395.0
2022-12-01 13:00:00,20.47,20.57,20.47,20.54,336948.0,19.0595,19.1526,19.0595,19.1247,336948.0
2022-12-01 13:30:00,20.54,20.57,20.51,20.52,256341.0,19.1247,19.1526,19.0967,19.106,256341.0
2022-12-01 14:00:00,20.52,20.52,20.47,20.51,219118.0,19.106,19.106,19.0595,19.0967,219118.0
2022-12-01 14:30:00,20.51,20.52,20.48,20.51,230682.0,19.0967,19.106,19.0688,19.0967,230682.0
2022-12-01 15:00:00,20.51,20.53,20.49,20.5,296966.0,19.0967,19.1153,19.0781,19.0874,296966.0
2022-12-01 15:30:00,20.5,20.56,20.49,20.53,712430.0,19.0874,19.1433,19.0781,19.1153,712430.0
2022-12-02 09:30:00,20.1,20.13,19.86,19.99,993192.0,18.715,18.7429,18.4915,18.6126,993192.0
2022-12-02 10:00:00,20.0,20.02,19.91,19.93,401670.0,18.6219,18.6405,18.5381,18.5567,401670.0
2022-12-02 10:30:00,19.93,20.03,19.89,19.98,320089.0,18.5567,18.6498,18.5194,18.6032,320089.0
2022-12-02 11:00:00,19.98,20.07,19.95,20.07,292166.0,18.6032,18.687,18.5753,18.687,292166.0
2022-12-02 11:30:00,20.07,20.12,20.06,20.09,238240.0,18.687,18.7336,18.6777,18.7057,238240.0
2022-12-02 12:00:00,20.08,20.14,20.08,20.13,189485.0,18.6964,18.7522,18.6964,18.7429,189485.0
2022-12-02 12:30:00,20.13,20.16,20.12,20.14,335308.0,18.7429,18.7708,18.7336,18.7522,335308.0
2022-12-02 13:00:00,20.15,20.2,20.12,20.2,297959.0,18.7615,18.8081,18.7336,18.8081,297959.0
2022-12-02 13:30:00,20.2,20.21,20.17,20.21,303963.0,18.8081,18.8174,18.7801,18.8174,303963.0
2022-12-02 14:00:00,20.2,20.21,20.18,20.21,158674.0,18.8081,18.8174,18.7895,18.8174,158674.0
2022-12-02 14:30:00,20.21,20.25,20.19,20.25,193703.0,18.8174,18.8546,18.7988,18.8546,193703.0
2022-12-02 15:00:00,20.25,20.29,20.24,20.26,329713.0,18.8546,18.8919,18.8453,18.8639,329713.0
2022-12-02 15:30:00,20.26,20.26,20.17,20.18,1015081.0,18.8639,18.8639,18.7801,18.7895,1015081.0
2022-12-05 09:30:00,20.04,20.15,19.84,19.84,927555.0,18.6591,18.7615,18.4729,18.4729,927555.0
2022-12-05 10:00:00,19.84,19.91,19.79,19.89,340842.0,18.4729,18.5381,18.4263,18.5194,340842.0
2022-12-05 10:30:00,19.89,19.94,19.86,19.92,149609.0,18.5194,18.566,18.4915,18.5474,149609.0
2022-12-05 11:00:00,19.92,19.93,19.83,19.84,217093.0,18.5474,18.5567,18.4636,18.4729,217093.0
2022-12-05 11:30:00,19.84,19.84,19.76,19.77,165820.0,18.4729,18.4729,18.3984,18.4077,165820.0
2022-12-05 12:00:00,19.77,19.77,19.73,19.73,178329.0,18.4077,18.4077,18.3705,18.3705,178329.0
2022-12-05 12:30:00,19.73,19.74,19.65,19.65,235945.0,18.3705,18.3798,18.296,18.296,235945.0
2022-12-05 13:00:00,19.65,19.68,19.65,19.67,206470.0,18.296,18.3239,18.296,18.3146,206470.0
2022-12-05 13:30:00,19.67,19.68,19.6,19.6,162866.0,18.3146,18.3239,18.2494,18.2494,162866.0
2022-12-05 14:00:00,19.6,19.63,19.59,19.62,249208.0,18.2494,18.2774,18.2401,18.268,249208.0
2022-12-05 14:30:00,19.61,19.67,19.59,19.67,336980.0,18.2587,18.3146,18.2401,18.3146,336980.0
2022-12-05 15:00:00,19.66,19.75,19.66,19.71,904394.0,18.3053,18.3891,18.3053,18.3518,904394.0
2022-12-05 15:30:00,19.71,19.77,19.71,19.75,1040916.0,18.3518,18.4077,18.3518,18.3891,1040916.0
2022-12-06 09:30:00,19.49,19.58,19.47,19.54,404973.0,18.147,18.2308,18.1284,18.1936,404973.0
2022-12-06 10:00:00,19.54,19.57,19.4,19.41,409857.0,18.1936,18.2215,18.0632,18.0725,409857.0
2022-12-06 10:30:00,19.41,19.43,19.37,19.39,299413.0,18.0725,18.0911,18.0353,18.0539,299413.0
2022-12-06 11:00:00,19.39,19.43,19.38,19.41,415071.0,18.0539,18.0911,18.0446,18.0725,415071.0
2022-12-06 11:30:00,19.41,19.42,19.33,19.34,307156.0,18.0725,18.0818,17.998,18.0073,307156.0
2022-12-06 12:00:00,19.34,19.36,19.27,19.28,397602.0,18.0073,18.026,17.9422,17.9515,397602.0
2022-12-06 12:30:00,19.28,19.29,19.23,19.26,232812.0,17.9515,17.9608,17.9049,17.9329,232812.0
2022-12-06 13:00:00,19.25,19.26,19.18,19.19,321570.0,17.9235,17.9329,17.8584,17.8677,321570.0
2022-12-06 13:30:00,19.19,19.28,19.18,19.28,545737.0,17.8677,17.9515,17.8584,17.9515,545737.0
2022-12-06 14:00:00,19.28,19.29,19.22,19.26,898090.0,17.9515,17.9608,17.8956,17.9329,898090.0
2022-12-06 14:30:00,19.26,19.41,19.24,19.4,1093133.0,17.9329,18.0725,17.9142,18.0632,1093133.0
2022-12-06 15:00:00,19.41,19.45,19.32,19.35,1744033.0,18.0725,18.1098,17.9887,18.0167,1744033.0
2022-12-06 15:30:00,19.35,19.46,19.34,19.41,2640619.0,18.0167,18.1191,18.0073,18.0725,2640619.0
2022-12-07 09:30:00,19.35,19.41,19.28,19.28,389518.0,18.0167,18.0725,17.9515,17.9515,389518.0
2022-12-07 10:00:00,19.28,19.35,19.27,19.35,521421.0,17.9515,18.0167,17.9422,18.0167,521421.0
2022-12-07 10:30:00,19.36,19.41,19.31,19.38,399765.0,18.026,18.0725,17.9794,18.0446,399765.0
2022-12-07 11:00:00,19.38,19.41,19.26,19.26,454128.0,18.0446,18.0725,17.9329,17.9329,454128.0
2022-12-07 11:30:00,19.26,19.32,19.23,19.29,608490.0,17.9329,17.9887,17.9049,17.9608,608490.0
2022-12-07 12:00:00,19.3,19.31,19.26,19.27,319098.0,17.9701,17.9794,17.9329,17.9422,319098.0
2022-12-07 12:30:00,19.28,19.35,19.27,19.32,177422.0,17.9515,18.0167,17.9422,17.9887,177422.0
2022-12-07 13:00:00,19.32,19.37,19.31,19.36,244357.0,17.9887,18.0353,17.9794,18.026,244357.0
2022-12-07 13:30:00,19.36,19.37,19.31,19.32,250816.0,18.026,18.0353,17.9794,17.9887,250816.0
2022-12-07 14:00:00,19.32,19.37,19.29,19.36,534569.0,17.9887,18.0353,17.9608,18.026,534569.0
2022-12-07 14:30:00,19.36,19.4,19.35,19.38,480936.0,18.026,18.0632,18.0167,18.0446,480936.0
2022-12-07 15:00:00,19.38,19.41,19.35,19.39,504048.0,18.0446,18.0725,18.0167,18.0539,504048.0
2022-12-07 15:30:00,19.39,19.43,19.38,19.39,1138764.0,18.0539,18.0911,18.0446,18.0539,1138764.0
2022-12-08 09:30:00,19.54,19.73,19.5,19.72,396254.0,18.1936,18.3705,18.1563,18.3612,396254.0
2022-12-08 10:00:00,19.72,19.81,19.72,19.8,404512.0,18.3612,18.445,18.3612,18.4356,404512.0
2022-12-08 10:30:00,19.8,19.82,19.75,19.76,287385.0,18.4356,18.4543,18.3891,18.3984,287385.0
2022-12-08 11:00:00,19.76,19.76,19.63,19.67,359770.0,18.3984,18.3984,18.2774,18.3146,359770.0
2022-12-08 11:30:00,19.66,19.68,19.62,19.64,339751.0,18.3053,18.3239,18.268,18.2867,339751.0
2022-12-08 12:00:00,19.64,19.65,19.6,19.61,305290.0,18.2867,18.296,18.2494,18.2587,305290.0
2022-12-08 12:30:00,19.62,19.63,19.59,19.61,345030.0,18.268,18.2774,18.2401,18.2587,345030.0
2022-12-08 13:00:00,19.61,19.63,19.59,19.61,479586.0,18.2587,18.2774,18.2401,18.2587,479586.0
2022-12-08 13:30:00,19.61,19.65,19.6,19.62,310613.0,18.2587,18.296,18.2494,18.268,310613.0
2022-12-08 14:00:00,19.62,19.62,19.53,19.54,433907.0,18.268,18.268,18.1842,18.1936,433907.0
2022-12-08 14:30:00,19.54,19.56,19.51,19.53,446910.0,18.1936,18.2122,18.1656,18.1842,446910.0
2022-12-08 15:00:00,19.53,19.56,19.48,19.54,780396.0,18.1842,18.2122,18.1377,18.1936,780396.0
2022-12-08 15:30:00,19.55,19.6,19.54,19.6,1480169.0,18.2029,18.2494,18.1936,18.2494,1480169.0
2022-12-09 09:30:00,18.92,19.02,18.41,18.48,1479674.0,17.6163,17.7094,17.1414,17.2066,1479674.0
2022-12-09 10:00:00,18.48,18.55,18.44,18.51,576878.0,17.2066,17.2718,17.1694,17.2345,576878.0
2022-12-09 10:30:00,18.51,18.65,18.5,18.64,601314.0,17.2345,17.3649,17.2252,17.3556,601314.0
2022-12-09 11:00:00,18.64,18.68,18.56,18.59,626220.0,17.3556,17.3928,17.2811,17.309,626220.0
2022-12-09 11:30:00,18.59,18.66,18.56,18.64,389127.0,17.309,17.3742,17.2811,17.3556,389127.0
2022-12-09 12:00:00,18.63,18.66,18.62,18.64,276659.0,17.3463,17.3742,17.337,17.3556,276659.0
2022-12-09 12:30:00,18.64,18.7,18.64,18.65,394510.0,17.3556,17.4114,17.3556,17.3649,394510.0
2022-12-09 13:00:00,18.65,18.65,18.59,18.61,468060.0,17.3649,17.3649,17.309,17.3276,468060.0
2022-12-09 13:30:00,18.61,18.61,18.48,18.5,1007933.0,17.3276,17.3276,17.2066,17.2252,1007933.0
2022-12-09 14:00:00,18.49,18.51,18.41,18.5,717301.0,17.2159,17.2345,17.1414,17.2252,717301.0
2022-12-09 14:30:00,18.5,18.57,18.47,18.55,768689.0,17.2252,17.2904,17.1973,17.2718,768689.0
2022-12-09 15:00:00,18.55,18.59,18.54,18.54,1306212.0,17.2718,17.309,17.2625,17.2625,1306212.0
2022-12-09 15:30:00,18.55,18.55,18.48,18.5,2948074.0,17.2718,17.2718,17.2066,17.2252,2948074.0
2022-12-12 09:30:00,18.49,18.53,18.39,18.48,691104.0,17.2159,17.2532,17.1228,17.2066,691104.0
2022-12-12 10:00:00,18.48,18.53,18.42,18.42,463086.0,17.2066,17.2532,17.1507,17.1507,463086.0
2022-12-12 10:30:00,18.42,18.44,18.39,18.41,404937.0,17.1507,17.1694,17.1228,17.1414,404937.0
2022-12-12 11:00:00,18.4,18.45,18.39,18.4,851266.0,17.1321,17.1787,17.1228,17.1321,851266.0
2022-12-12 11:30:00,18.4,18.4,18.37,18.39,182963.0,17.1321,17.1321,17.1042,17.1228,182963.0
2022-12-12 12:00:00,18.39,18.39,18.36,18.38,192849.0,17.1228,17.1228,17.0949,17.1135,192849.0
2022-12-12 12:30:00,18.38,18.41,18.37,18.39,165612.0,17.1135,17.1414,17.1042,17.1228,165612.0
2022-12-12 13:00:00,18.39,18.41,18.37,18.39,161276.0,17.1228,17.1414,17.1042,17.1228,161276.0
2022-12-12 13:30:00,18.38,18.41,18.38,18.41,274107.0,17.1135,17.1414,17.1135,17.1414,274107.0
2022-12-12 14:00:00,18.4,18.41,18.37,18.37,258731.0,17.1321,17.1414,17.1042,17.1042,258731.0
2022-12-12 14:30:00,18.37,18.42,18.36,18.39,279175.0,17.1042,17.1507,17.0949,17.1228,279175.0
2022-12-12 15:00:00,18.39,18.47,18.39,18.46,668542.0,17.1228,17.1973,17.1228,17.188,668542.0
2022-12-12 15:30:00,18.46,18.46,18.39,18.42,1514335.0,17.188,17.188,17.1228,17.1507,1514335.0
2022-12-13 09:30:00,19.01,19.15,18.95,19.07,2189703.0,17.7001,17.8304,17.6442,17.7559,2189703.0
2022-12-13 10:00:00,19.08,19.09,18.91,18.94,1523874.0,17.7653,17.7746,17.607,17.6349,1523874.0
2022-12-13 10:30:00,18.94,19.01,18.9,18.93,1186884.0,17.6349,17.7001,17.5977,17.6256,1186884.0
2022-12-13 11:00:00,18.94,18.97,18.9,18.93,528125.0,17.6349,17.6628,17.5977,17.6256,528125.0
2022-12-13 11:30:00,18.93,18.96,18.82,18.86,428032.0,17.6256,17.6535,17.5232,17.5604,428032.0
2022-12-13 12:00:00,18.86,18.86,18.67,18.68,579304.0,17.5604,17.5604,17.3835,17.3928,579304.0
2022-12-13 12:30:00,18.68,18.7,18.63,18.7,317041.0,17.3928,17.4114,17.3463,17.4114,317041.0
2022-12-13 13:00:00,18.7,18.75,18.66,18.72,779492.0,17.4114,17.458,17.3742,17.4301,779492.0
2022-12-13 13:30:00,18.73,18.75,18.68,18.7,597397.0,17.4394,17.458,17.3928,17.4114,597397.0
2022-12-13 14:00:00,18.7,18.77,18.69,18.76,477306.0,17.4114,17.4766,17.4021,17.4673,477306.0
2022-12-13 14:30:00,18.75,18.82,18.74,18.77,430008.0,17.458,17.5232,17.4487,17.4766,430008.0
2022-12-13 15:00:00,18.77,18.77,18.69,18.73,1053311.0,17.4766,17.4766,17.4021,17.4394,1053311.0
2022-12-13 15:30:00,18.73,18.79,18.71,18.75,2193778.0,17.4394,17.4952,17.4208,17.458,2193778.0
2022-12-14 09:30:00,18.75,18.89,18.75,18.87,580234.0,17.458,17.5883,17.458,17.5697,580234.0
2022-12-14 10:00:00,18.87,18.89,18.82,18.89,693565.0,17.5697,17.5883,17.5232,17.5883,693565.0
2022-12-14 10:30:00,18.89,18.97,18.88,18.91,629667.0,17.5883,17.6628,17.579,17.607,629667.0
2022-12-14 11:00:00,18.92,18.96,18.9,18.95,341555.0,17.6163,17.6535,17.5977,17.6442,341555.0
2022-12-14 11:30:00,18.95,18.97,18.92,18.93,358531.0,17.6442,17.6628,17.6163,17.6256,358531.0
2022-12-14 12:00:00,18.93,18.94,18.89,18.91,234068.0,17.6256,17.6349,17.5883,17.607,234068.0
2022-12-14 12:30:00,18.91,18.92,18.89,18.89,117100.0,17.607,17.6163,17.5883,17.5883,117100.0
2022-12-14 13:00:00,18.9,18.93,18.88,18.89,177350.0,17.5977,17.6256,17.579,17.5883,177350.0
2022-12-14 13:30:00,18.89,18.93,18.89,18.89,203209.0,17.5883,17.6256,17.5883,17.5883,203209.0
2022-12-14 14:00:00,18.89,18.9,18.67,18.72,775896.0,17.5883,17.5977,17.3835,17.4301,775896.0
2022-12-14 14:30:00,18.71,18.73,18.6,18.69,636032.0,17.4208,17.4394,17.3183,17.4021,636032.0
2022-12-14 15:00:00,18.69,18.86,18.67,18.7,580250.0,17.4021,17.5604,17.3835,17.4114,580250.0
2022-12-14 15:30:00,18.69,18.77,18.65,18.71,1448592.0,17.4021,17.4766,17.3649,17.4208,1448592.0
2022-12-15 09:30:00,18.33,18.36,18.19,18.21,617118.0,17.0669,17.0949,16.9366,16.9552,617118.0
2022-12-15 10:00:00,18.21,18.23,18.15,18.2,289705.0,16.9552,16.9738,16.8993,16.9459,289705.0
2022-12-15 10:30:00,18.2,18.21,18.15,18.18,182563.0,16.9459,16.9552,16.8993,16.9273,182563.0
2022-12-15 11:00:00,18.18,18.19,18.07,18.09,324757.0,16.9273,16.9366,16.8249,16.8435,324757.0
2022-12-15 11:30:00,18.09,18.13,18.07,18.11,141410.0,16.8435,16.8807,16.8249,16.8621,141410.0
2022-12-15 12:00:00,18.11,18.14,18.09,18.1,131267.0,16.8621,16.89,16.8435,16.8528,131267.0
2022-12-15 12:30:00,18.1,18.13,18.06,18.07,114135.0,16.8528,16.8807,16.8155,16.8249,114135.0
2022-12-15 13:00:00,18.07,18.07,18.02,18.03,138813.0,16.8249,16.8249,16.7783,16.7876,138813.0
2022-12-15 13:30:00,18.03,18.05,18.01,18.04,152794.0,16.7876,16.8062,16.769,16.7969,152794.0
2022-12-15 14:00:00,18.04,18.06,18.01,18.05,240050.0,16.7969,16.8155,16.769,16.8062,240050.0
2022-12-15 14:30:00,18.05,18.09,18.04,18.09,239449.0,16.8062,16.8435,16.7969,16.8435,239449.0
2022-12-15 15:00:00,18.09,18.13,18.08,18.12,416915.0,16.8435,16.8807,16.8342,16.8714,416915.0
2022-12-15 15:30:00,18.12,18.18,18.1,18.18,1410607.0,16.8714,16.9273,16.8528,16.9273,1410607.0
2022-12-16 09:30:00,18.11,18.22,18.1,18.18,954403.0,16.8621,16.9645,16.8528,16.9273,954403.0
2022-12-16 10:00:00,18.18,18.19,18.0,18.03,1156835.0,16.9273,16.9366,16.7597,16.7876,1156835.0
2022-12-16 10:30:00,18.02,18.09,18.01,18.07,552970.0,16.7783,16.8435,16.769,16.8249,552970.0
2022-12-16 11:00:00,18.08,18.08,17.95,17.96,1019880.0,16.8342,16.8342,16.7131,16.7224,1019880.0
2022-12-16 11:30:00,17.96,17.98,17.9,17.91,351987.0,16.7224,16.7411,16.6666,16.6759,351987.0
2022-12-16 12:00:00,17.91,17.93,17.88,17.91,503124.0,16.6759,16.6945,16.6479,16.6759,503124.0
2022-12-16 12:30:00,17.9,17.91,17.81,17.81,573278.0,16.6666,16.6759,16.5828,16.5828,573278.0
2022-12-16 13:00:00,17.81,17.83,17.77,17.78,431290.0,16.5828,16.6014,16.5455,16.5548,431290.0
2022-12-16 13:30:00,17.77,17.8,17.75,17.76,681956.0,16.5455,16.5735,16.5269,16.5362,681956.0
2022-12-16 14:00:00,17.76,17.82,17.76,17.8,449442.0,16.5362,16.5921,16.5362,16.5735,449442.0
2022-12-16 14:30:00,17.79,17.85,17.76,17.85,449302.0,16.5641,16.62,16.5362,16.62,449302.0
2022-12-16 15:00:00,17.84,17.9,17.83,17.87,843019.0,16.6107,16.6666,16.6014,16.6386,843019.0
2022-12-16 15:30:00,17.87,17.9,17.69,17.75,3503475.0,16.6386,16.6666,16.471,16.5269,3503475.0
2022-12-19 09:30:00,17.86,17.99,17.85,17.91,851319.0,16.6293,16.7504,16.62,16.6759,851319.0
2022-12-19 10:00:00,17.91,17.99,17.9,17.95,980510.0,16.6759,16.7504,16.6666,16.7131,980510.0
2022-12-19 10:30:00,17.95,17.95,17.88,17.89,431498.0,16.7131,16.7131,16.6479,16.6573,431498.0
2022-12-19 11:00:00,17.89,17.92,17.87,17.91,359025.0,16.6573,16.6852,16.6386,16.6759,359025.0
2022-12-19 11:30:00,17.91,17.91,17.85,17.87,350001.0,16.6759,16.6759,16.62,16.6386,350001.0
2022-12-19 12:00:00,17.87,17.89,17.84,17.85,215305.0,16.6386,16.6573,16.6107,16.62,215305.0
2022-12-19 12:30:00,17.85,17.9,17.84,17.89,263828.0,16.62,16.6666,16.6107,16.6573,263828.0
2022-12-19 13:00:00,17.88,17.91,17.88,17.89,387931.0,16.6479,16.6759,16.6479,16.6573,387931.0
2022-12-19 13:30:00,17.89,17.89,17.82,17.82,296642.0,16.6573,16.6573,16.5921,16.5921,296642.0
2022-12-19 14:00:00,17.82,17.84,17.79,17.8,530187.0,16.5921,16.6107,16.5641,16.5735,530187.0
2022-12-19 14:30:00,17.8,17.83,17.79,17.82,463811.0,16.5735,16.6014,16.5641,16.5921,463811.0
2022-12-19 15:00:00,17.82,17.86,17.8,17.86,643160.0,16.5921,16.6293,16.5735,16.6293,643160.0
2022-12-19 15:30:00,17.86,17.91,17.85,17.89,1676513.0,16.6293,16.6759,16.62,16.6573,1676513.0
2022-12-20 09:30:00,17.95,18.18,17.9,18.13,1291457.0,16.7131,16.9273,16.6666,16.8807,1291457.0
2022-12-20 10:00:00,18.13,18.16,18.1,18.16,523874.0,16.8807,16.9087,16.8528,16.9087,523874.0
2022-12-20 10:30:00,18.16,18.21,18.15,18.16,567910.0,16.9087,16.9552,16.8993,16.9087,567910.0
2022-12-20 11:00:00,18.16,18.17,18.08,18.09,461978.0,16.9087,16.918,16.8342,16.8435,461978.0
2022-12-20 11:30:00,18.09,18.16,18.09,18.16,495715.0,16.8435,16.9087,16.8435,16.9087,495715.0
2022-12-20 12:00:00,18.15,18.16,18.08,18.09,278861.0,16.8993,16.9087,16.8342,16.8435,278861.0
2022-12-20 12:30:00,18.09,18.12,18.07,18.11,230054.0,16.8435,16.8714,16.8249,16.8621,230054.0
2022-12-20 13:00:00,18.11,18.12,18.06,18.08,241124.0,16.8621,16.8714,16.8155,16.8342,241124.0
2022-12-20 13:30:00,18.09,18.11,18.06,18.07,74852.0,16.8435,16.8621,16.8155,16.8249,74852.0
2022-12-20 14:00:00,18.07,18.1,18.06,18.07,155231.0,16.8249,16.8528,16.8155,16.8249,155231.0
2022-12-20 14:30:00,18.07,18.08,18.05,18.07,257868.0,16.8249,16.8342,16.8062,16.8249,257868.0
2022-12-20 15:00:00,18.07,18.07,18.04,18.06,288858.0,16.8249,16.8249,16.7969,16.8155,288858.0
2022-12-20 15:30:00,18.05,18.07,18.04,18.06,842583.0,16.8062,16.8249,16.7969,16.8155,842583.0
2022-12-21 09:30:00,18.02,18.17,18.02,18.1,570372.0,16.7783,16.918,16.7783,16.8528,570372.0
2022-12-21 10:00:00,18.11,18.2,18.09,18.2,328251.0,16.8621,16.9459,16.8435,16.9459,328251.0
2022-12-21 10:30:00,18.2,18.26,18.18,18.24,283653.0,16.9459,17.0018,16.9273,16.9831,283653.0
2022-12-21 11:00:00,18.24,18.27,18.22,18.24,404775.0,16.9831,17.0111,16.9645,16.9831,404775.0
2022-12-21 11:30:00,18.24,18.26,18.21,18.23,201069.0,16.9831,17.0018,16.9552,16.9738,201069.0
2022-12-21 12:00:00,18.22,18.23,18.19,18.2,203369.0,16.9645,16.9738,16.9366,16.9459,203369.0
2022-12-21 12:30:00,18.2,18.23,18.19,18.23,146099.0,16.9459,16.9738,16.9366,16.9738,146099.0
2022-12-21 13:00:00,18.23,18.25,18.2,18.21,173694.0,16.9738,16.9925,16.9459,16.9552,173694.0
2022-12-21 13:30:00,18.21,18.24,18.2,18.24,187696.0,16.9552,16.9831,16.9459,16.9831,187696.0
2022-12-21 14:00:00,18.24,18.27,18.23,18.23,124549.0,16.9831,17.0111,16.9738,16.9738,124549.0
2022-12-21 14:30:00,18.23,18.24,18.19,18.22,144877.0,16.9738,16.9831,16.9366,16.9645,144877.0
2022-12-21 15:00:00,18.22,18.23,18.19,18.2,274589.0,16.9645,16.9738,16.9366,16.9459,274589.0
2022-12-21 15:30:00,18.2,18.22,18.18,18.22,531108.0,16.9459,16.9645,16.9273,16.9645,531108.0
2022-12-22 09:30:00,18.04,18.08,17.93,17.95,713962.0,16.7969,16.8342,16.6945,16.7131,713962.0
2022-12-22 10:00:00,17.95,17.97,17.83,17.83,490638.0,16.7131,16.7317,16.6014,16.6014,490638.0
2022-12-22 10:30:00,17.83,17.87,17.81,17.86,698525.0,16.6014,16.6386,16.5828,16.6293,698525.0
2022-12-22 11:00:00,17.86,17.92,17.85,17.91,263347.0,16.6293,16.6852,16.62,16.6759,263347.0
2022-12-22 11:30:00,17.91,17.91,17.85,17.87,146001.0,16.6759,16.6759,16.62,16.6386,146001.0
2022-12-22 12:00:00,17.87,17.88,17.8,17.81,171583.0,16.6386,16.6479,16.5735,16.5828,171583.0
2022-12-22 12:30:00,17.81,17.82,17.77,17.8,162085.0,16.5828,16.5921,16.5455,16.5735,162085.0
2022-12-22 13:00:00,17.8,17.8,17.74,17.76,133819.0,16.5735,16.5735,16.5176,16.5362,133819.0
2022-12-22 13:30:00,17.76,17.78,17.72,17.77,113035.0,16.5362,16.5548,16.499,16.5455,113035.0
2022-12-22 14:00:00,17.77,17.85,17.76,17.84,220186.0,16.5455,16.62,16.5362,16.6107,220186.0
2022-12-22 14:30:00,17.85,17.89,17.83,17.89,174779.0,16.62,16.6573,16.6014,16.6573,174779.0
2022-12-22 15:00:00,17.89,17.95,17.87,17.94,604197.0,16.6573,16.7131,16.6386,16.7038,604197.0
2022-12-22 15:30:00,17.95,17.95,17.89,17.93,1932252.0,16.7131,16.7131,16.6573,16.6945,1932252.0
2022-12-23 09:30:00,17.82,17.84,17.73,17.79,411272.0,16.5921,16.6107,16.5083,16.5641,411272.0
2022-12-23 10:00:00,17.79,17.9,17.76,17.87,399583.0,16.5641,16.6666,16.5362,16.6386,399583.0
2022-12-23 10:30:00,17.87,17.93,17.86,17.88,273923.0,16.6386,16.6945,16.6293,16.6479,273923.0
2022-12-23 11:00:00,17.88,17.93,17.85,17.9,266092.0,16.6479,16.6945,16.62,16.6666,266092.0
2022-12-23 11:30:00,17.9,17.95,17.9,17.91,240851.0,16.6666,16.7131,16.6666,16.6759,240851.0
2022-12-23 12:00:00,17.91,17.92,17.88,17.9,216797.0,16.6759,16.6852,16.6479,16.6666,216797.0
2022-12-23 12:30:00,17.9,17.92,17.88,17.89,101780.0,16.6666,16.6852,16.6479,16.6573,101780.0
2022-12-23 13:00:00,17.89,17.92,17.88,17.91,101818.0,16.6573,16.6852,16.6479,16.6759,101818.0
2022-12-23 13:30:00,17.91,17.91,17.86,17.88,132061.0,16.6759,16.6759,16.6293,16.6479,132061.0
2022-12-23 14:00:00,17.88,17.9,17.86,17.89,117798.0,16.6479,16.6666,16.6293,16.6573,117798.0
2022-12-23 14:30:00,17.89,17.91,17.88,17.89,152854.0,16.6573,16.6759,16.6479,16.6573,152854.0
2022-12-23 15:00:00,17.89,17.92,17.87,17.89,254402.0,16.6573,16.6852,16.6386,16.6573,254402.0
2022-12-23 15:30:00,17.9,17.94,17.87,17.92,549294.0,16.6666,16.7038,16.6386,16.6852,549294.0
2022-12-27 09:30:00,18.01,18.09,17.83,17.91,618748.0,16.769,16.8435,16.6014,16.6759,618748.0
2022-12-27 10:00:00,17.9,18.06,17.88,18.02,581432.0,16.6666,16.8155,16.6479,16.7783,581432.0
2022-12-27 10:30:00,18.02,18.07,18.0,18.02,351857.0,16.7783,16.8249,16.7597,16.7783,351857.0
2022-12-27 11:00:00,18.02,18.04,17.99,18.03,266617.0,16.7783,16.7969,16.7504,16.7876,266617.0
2022-12-27 11:30:00,18.03,18.05,18.01,18.02,233790.0,16.7876,16.8062,16.769,16.7783,233790.0
2022-12-27 12:00:00,18.02,18.03,17.99,18.0,147441.0,16.7783,16.7876,16.7504,16.7597,147441.0
2022-12-27 12:30:00,18.0,18.01,17.98,18.01,152533.0,16.7597,16.769,16.7411,16.769,152533.0
2022-12-27 13:00:00,18.01,18.03,18.0,18.01,175500.0,16.769,16.7876,16.7597,16.769,175500.0
2022-12-27 13:30:00,18.01,18.02,17.98,17.98,141678.0,16.769,16.7783,16.7411,16.7411,141678.0
2022-12-27 14:00:00,17.98,18.02,17.98,18.0,215907.0,16.7411,16.7783,16.7411,16.7597,215907.0
2022-12-27 14:30:00,17.99,18.03,17.97,18.03,198180.0,16.7504,16.7876,16.7317,16.7876,198180.0
2022-12-27 15:00:00,18.02,18.06,18.02,18.04,225199.0,16.7783,16.8155,16.7783,16.7969,225199.0
2022-12-27 15:30:00,18.05,18.07,18.02,18.04,798947.0,16.8062,16.8249,16.7783,16.7969,798947.0
2022-12-28 09:30:00,18.05,18.19,18.01,18.11,1030985.0,16.8062,16.9366,16.769,16.8621,1030985.0
2022-12-28 10:00:00,18.11,18.16,18.06,18.07,579372.0,16.8621,16.9087,16.8155,16.8249,579372.0
2022-12-28 10:30:00,18.07,18.11,17.99,18.0,254167.0,16.8249,16.8621,16.7504,16.7597,254167.0
2022-12-28 11:00:00,18.0,18.02,17.97,18.01,267127.0,16.7597,16.7783,16.7317,16.769,267127.0
2022-12-28 11:30:00,18.01,18.02,17.97,17.98,266931.0,16.769,16.7783,16.7317,16.7411,266931.0
2022-12-28 12:00:00,17.98,18.0,17.95,17.98,249719.0,16.7411,16.7597,16.7131,16.7411,249719.0
2022-12-28 12:30:00,17.99,18.06,17.99,18.05,161815.0,16.7504,16.8155,16.7504,16.8062,161815.0
2022-12-28 13:00:00,18.05,18.09,18.03,18.05,244526.0,16.8062,16.8435,16.7876,16.8062,244526.0
2022-12-28 13:30:00,18.05,18.05,17.99,18.0,262966.0,16.8062,16.8062,16.7504,16.7597,262966.0
2022-12-28 14:00:00,18.0,18.03,17.98,18.01,214052.0,16.7597,16.7876,16.7411,16.769,214052.0
2022-12-28 14:30:00,18.01,18.02,17.96,17.96,309776.0,16.769,16.7783,16.7224,16.7224,309776.0
2022-12-28 15:00:00,17.96,17.97,17.92,17.96,445450.0,16.7224,16.7317,16.6852,16.7224,445450.0
2022-12-28 15:30:00,17.96,17.99,17.94,17.96,1167080.0,16.7224,16.7504,16.7038,16.7224,1167080.0
2022-12-29 09:30:00,18.09,18.24,18.09,18.22,379414.0,16.8435,16.9831,16.8435,16.9645,379414.0
2022-12-29 10:00:00,18.21,18.28,18.21,18.27,193201.0,16.9552,17.0204,16.9552,17.0111,193201.0
2022-12-29 10:30:00,18.28,18.31,18.27,18.3,334072.0,17.0204,17.0483,17.0111,17.039,334072.0
2022-12-29 11:00:00,18.3,18.32,18.28,18.3,323866.0,17.039,17.0576,17.0204,17.039,323866.0
2022-12-29 11:30:00,18.3,18.38,18.29,18.38,385908.0,17.039,17.1135,17.0297,17.1135,385908.0
2022-12-29 12:00:00,18.38,18.38,18.29,18.3,239670.0,17.1135,17.1135,17.0297,17.039,239670.0
2022-12-29 12:30:00,18.29,18.31,18.27,18.3,169679.0,17.0297,17.0483,17.0111,17.039,169679.0
2022-12-29 13:00:00,18.3,18.3,18.27,18.29,263681.0,17.039,17.039,17.0111,17.0297,263681.0
2022-12-29 13:30:00,18.28,18.29,18.26,18.28,128057.0,17.0204,17.0297,17.0018,17.0204,128057.0
2022-12-29 14:00:00,18.28,18.29,18.25,18.26,375464.0,17.0204,17.0297,16.9925,17.0018,375464.0
2022-12-29 14:30:00,18.27,18.28,18.24,18.25,120502.0,17.0111,17.0204,16.9831,16.9925,120502.0
2022-12-29 15:00:00,18.24,18.25,18.2,18.23,635106.0,16.9831,16.9925,16.9459,16.9738,635106.0
2022-12-29 15:30:00,18.23,18.25,18.22,18.24,742548.0,16.9738,16.9925,16.9645,16.9831,742548.0
2022-12-30 09:30:00,18.09,18.18,18.02,18.09,448431.0,16.8435,16.9273,16.7783,16.8435,448431.0
2022-12-30 10:00:00,18.09,18.11,18.05,18.07,142981.0,16.8435,16.8621,16.8062,16.8249,142981.0
2022-12-30 10:30:00,18.07,18.08,18.03,18.04,230339.0,16.8249,16.8342,16.7876,16.7969,230339.0
2022-12-30 11:00:00,18.03,18.05,17.99,18.01,134414.0,16.7876,16.8062,16.7504,16.769,134414.0
2022-12-30 11:30:00,18.01,18.02,17.98,18.01,366161.0,16.769,16.7783,16.7411,16.769,366161.0
2022-12-30 12:00:00,18.01,18.01,17.95,17.96,280578.0,16.769,16.769,16.7131,16.7224,280578.0
2022-12-30 12:30:00,17.96,17.97,17.93,17.94,282865.0,16.7224,16.7317,16.6945,16.7038,282865.0
2022-12-30 13:00:00,17.94,17.95,17.85,17.87,360202.0,16.7038,16.7131,16.62,16.6386,360202.0
2022-12-30 13:30:00,17.87,17.91,17.86,17.87,240160.0,16.6386,16.6759,16.6293,16.6386,240160.0
2022-12-30 14:00:00,17.87,17.88,17.85,17.88,243721.0,16.6386,16.6479,16.62,16.6479,243721.0
2022-12-30 14:30:00,17.87,17.89,17.86,17.88,181596.0,16.6386,16.6573,16.6293,16.6479,181596.0
2022-12-30 15:00:00,17.87,17.98,17.87,17.96,422527.0,16.6386,16.7411,16.6386,16.7224,422527.0
2022-12-30 15:30:00,17.96,18.03,17.96,18.0,776545.0,16.7224,16.7876,16.7224,16.7597,776545.0
2023-01-03 09:30:00,18.18,18.35,18.12,18.2,850420.0,16.9273,17.0856,16.8714,16.9459,850420.0
2023-01-03 10:00:00,18.2,18.24,18.17,18.19,528078.0,16.9459,16.9831,16.918,16.9366,528078.0
2023-01-03 10:30:00,18.19,18.25,18.16,18.18,1086938.0,16.9366,16.9925,16.9087,16.9273,1086938.0
2023-01-03 11:00:00,18.18,18.19,18.08,18.19,812501.0,16.9273,16.9366,16.8342,16.9366,812501.0
2023-01-03 11:30:00,18.19,18.19,18.09,18.12,531411.0,16.9366,16.9366,16.8435,16.8714,531411.0
2023-01-03 12:00:00,18.12,18.15,18.08,18.09,355368.0,16.8714,16.8993,16.8342,16.8435,355368.0
2023-01-03 12:30:00,18.09,18.14,18.05,18.09,247887.0,16.8435,16.89,16.8062,16.8435,247887.0
2023-01-03 13:00:00,18.09,18.12,18.05,18.12,393166.0,16.8435,16.8714,16.8062,16.8714,393166.0
2023-01-03 13:30:00,18.11,18.15,18.1,18.14,311155.0,16.8621,16.8993,16.8528,16.89,311155.0
2023-01-03 14:00:00,18.14,18.17,18.1,18.13,351132.0,16.89,16.918,16.8528,16.8807,351132.0
2023-01-03 14:30:00,18.12,18.18,18.08,18.13,640534.0,16.8714,16.9273,16.8342,16.8807,640534.0
2023-01-03 15:00:00,18.13,18.17,18.12,18.14,671974.0,16.8807,16.918,16.8714,16.89,671974.0
2023-01-03 15:30:00,18.15,18.25,18.12,18.24,2051729.0,16.8993,16.9925,16.8714,16.9831,2051729.0
2023-01-04 09:30:00,17.94,18.02,17.91,18.01,836601.0,16.7038,16.7783,16.6759,16.769,836601.0
2023-01-04 10:00:00,18.0,18.04,17.86,17.93,535662.0,16.7597,16.7969,16.6293,16.6945,535662.0
2023-01-04 10:30:00,17.93,17.99,17.9,17.99,402197.0,16.6945,16.7504,16.6666,16.7504,402197.0
2023-01-04 11:00:00,17.99,18.05,17.97,18.05,304432.0,16.7504,16.8062,16.7317,16.8062,304432.0
2023-01-04 11:30:00,18.05,18.13,18.05,18.12,334244.0,16.8062,16.8807,16.8062,16.8714,334244.0
2023-01-04 12:00:00,18.12,18.12,18.08,18.09,325323.0,16.8714,16.8714,16.8342,16.8435,325323.0
2023-01-04 12:30:00,18.09,18.13,18.08,18.09,273173.0,16.8435,16.8807,16.8342,16.8435,273173.0
2023-01-04 13:00:00,18.09,18.13,18.06,18.13,198284.0,16.8435,16.8807,16.8155,16.8807,198284.0
2023-01-04 13:30:00,18.13,18.17,18.12,18.13,343776.0,16.8807,16.918,16.8714,16.8807,343776.0
2023-01-04 14:00:00,18.12,18.17,18.01,18.02,621183.0,16.8714,16.918,16.769,16.7783,621183.0
2023-01-04 14:30:00,18.02,18.09,18.0,18.09,789916.0,16.7783,16.8435,16.7597,16.8435,789916.0
2023-01-04 15:00:00,18.09,18.13,18.07,18.09,467633.0,16.8435,16.8807,16.8249,16.8435,467633.0
2023-01-04 15:30:00,18.09,18.1,18.01,18.1,1530418.0,16.8435,16.8528,16.769,16.8528,1530418.0
2023-01-05 09:30:00,17.81,17.84,17.74,17.8,543506.0,16.5828,16.6107,16.5176,16.5735,543506.0
2023-01-05 10:00:00,17.8,17.87,17.78,17.84,351368.0,16.5735,16.6386,16.5548,16.6107,351368.0
2023-01-05 10:30:00,17.83,17.87,17.78,17.79,499240.0,16.6014,16.6386,16.5548,16.5641,499240.0
2023-01-05 11:00:00,17.78,17.83,17.76,17.78,354270.0,16.5548,16.6014,16.5362,16.5548,354270.0
2023-01-05 11:30:00,17.78,17.78,17.72,17.73,380792.0,16.5548,16.5548,16.499,16.5083,380792.0
2023-01-05 12:00:00,17.73,17.74,17.68,17.7,368826.0,16.5083,16.5176,16.4617,16.4803,368826.0
2023-01-05 12:30:00,17.7,17.73,17.69,17.71,271795.0,16.4803,16.5083,16.471,16.4897,271795.0
2023-01-05 13:00:00,17.71,17.8,17.7,17.78,285301.0,16.4897,16.5735,16.4803,16.5548,285301.0
2023-01-05 13:30:00,17.78,17.8,17.74,17.76,395523.0,16.5548,16.5735,16.5176,16.5362,395523.0
2023-01-05 14:00:00,17.76,17.78,17.74,17.76,269236.0,16.5362,16.5548,16.5176,16.5362,269236.0
2023-01-05 14:30:00,17.75,17.8,17.74,17.77,279907.0,16.5269,16.5735,16.5176,16.5455,279907.0
2023-01-05 15:00:00,17.78,17.78,17.69,17.71,589404.0,16.5548,16.5548,16.471,16.4897,589404.0
2023-01-05 15:30:00,17.71,17.73,17.68,17.68,1117156.0,16.4897,16.5083,16.4617,16.4617,1117156.0
2023-01-06 09:30:00,17.53,17.64,17.46,17.5,757042.0,16.3221,16.4245,16.2569,16.2941,757042.0
2023-01-06 10:00:00,17.51,17.58,17.5,17.52,942432.0,16.3034,16.3686,16.2941,16.3128,942432.0
2023-01-06 10:30:00,17.52,17.65,17.51,17.64,330105.0,16.3128,16.4338,16.3034,16.4245,330105.0
2023-01-06 11:00:00,17.64,17.66,17.61,17.64,453514.0,16.4245,16.4431,16.3966,16.4245,453514.0
2023-01-06 11:30:00,17.64,17.71,17.62,17.69,342458.0,16.4245,16.4897,16.4059,16.471,342458.0
2023-01-06 12:00:00,17.7,17.71,17.67,17.68,283499.0,16.4803,16.4897,16.4524,16.4617,283499.0
2023-01-06 12:30:00,17.68,17.69,17.64,17.68,240053.0,16.4617,16.471,16.4245,16.4617,240053.0
2023-01-06 13:00:00,17.68,17.74,17.66,17.73,314311.0,16.4617,16.5176,16.4431,16.5083,314311.0
2023-01-06 13:30:00,17.73,17.78,17.73,17.77,301904.0,16.5083,16.5548,16.5083,16.5455,301904.0
2023-01-06 14:00:00,17.77,17.8,17.75,17.78,293455.0,16.5455,16.5735,16.5269,16.5548,293455.0
2023-01-06 14:30:00,17.78,17.8,17.76,17.79,278605.0,16.5548,16.5735,16.5362,16.5641,278605.0
2023-01-06 15:00:00,17.8,17.82,17.79,17.8,429845.0,16.5735,16.5921,16.5641,16.5735,429845.0
2023-01-06 15:30:00,17.8,17.84,17.77,17.82,2321654.0,16.5735,16.6107,16.5455,16.5921,2321654.0
2023-01-09 09:30:00,18.09,18.19,18.07,18.14,843555.0,16.8435,16.9366,16.8249,16.89,843555.0
2023-01-09 10:00:00,18.14,18.16,18.03,18.12,797215.0,16.89,16.9087,16.7876,16.8714,797215.0
2023-01-09 10:30:00,18.12,18.24,18.11,18.21,1643845.0,16.8714,16.9831,16.8621,16.9552,1643845.0
2023-01-09 11:00:00,18.21,18.21,18.15,18.18,392910.0,16.9552,16.9552,16.8993,16.9273,392910.0
2023-01-09 11:30:00,18.19,18.19,18.13,18.18,734573.0,16.9366,16.9366,16.8807,16.9273,734573.0
2023-01-09 12:00:00,18.18,18.21,18.12,18.19,567423.0,16.9273,16.9552,16.8714,16.9366,567423.0
2023-01-09 12:30:00,18.19,18.19,18.11,18.14,773648.0,16.9366,16.9366,16.8621,16.89,773648.0
2023-01-09 13:00:00,18.14,18.17,18.13,18.16,324943.0,16.89,16.918,16.8807,16.9087,324943.0
2023-01-09 13:30:00,18.16,18.16,18.09,18.13,348270.0,16.9087,16.9087,16.8435,16.8807,348270.0
2023-01-09 14:00:00,18.13,18.16,18.1,18.15,533381.0,16.8807,16.9087,16.8528,16.8993,533381.0
2023-01-09 14:30:00,18.15,18.15,18.09,18.09,361942.0,16.8993,16.8993,16.8435,16.8435,361942.0
2023-01-09 15:00:00,18.09,18.11,18.07,18.07,786633.0,16.8435,16.8621,16.8249,16.8249,786633.0
2023-01-09 15:30:00,18.07,18.08,17.99,17.99,1989673.0,16.8249,16.8342,16.7504,16.7504,1989673.0
2023-01-10 09:30:00,17.93,17.94,17.71,17.76,1072349.0,16.6945,16.7038,16.4897,16.5362,1072349.0
2023-01-10 10:00:00,17.77,17.82,17.73,17.74,908523.0,16.5455,16.5921,16.5083,16.5176,908523.0
2023-01-10 10:30:00,17.74,17.78,17.69,17.75,843135.0,16.5176,16.5548,16.471,16.5269,843135.0
2023-01-10 11:00:00,17.76,17.76,17.71,17.73,660743.0,16.5362,16.5362,16.4897,16.5083,660743.0
2023-01-10 11:30:00,17.73,17.75,17.71,17.73,657180.0,16.5083,16.5269,16.4897,16.5083,657180.0
2023-01-10 12:00:00,17.73,17.75,17.71,17.73,479824.0,16.5083,16.5269,16.4897,16.5083,479824.0
2023-01-10 12:30:00,17.73,17.77,17.72,17.76,277269.0,16.5083,16.5455,16.499,16.5362,277269.0
2023-01-10 13:00:00,17.76,17.78,17.74,17.75,845945.0,16.5362,16.5548,16.5176,16.5269,845945.0
2023-01-10 13:30:00,17.75,17.81,17.75,17.8,459219.0,16.5269,16.5828,16.5269,16.5735,459219.0
2023-01-10 14:00:00,17.81,17.84,17.78,17.84,364267.0,16.5828,16.6107,16.5548,16.6107,364267.0
2023-01-10 14:30:00,17.84,17.84,17.81,17.83,314279.0,16.6107,16.6107,16.5828,16.6014,314279.0
2023-01-10 15:00:00,17.83,17.84,17.8,17.84,416951.0,16.6014,16.6107,16.5735,16.6107,416951.0
2023-01-10 15:30:00,17.84,17.85,17.82,17.82,1494803.0,16.6107,16.62,16.5921,16.5921,1494803.0
2023-01-11 09:30:00,17.82,17.92,17.74,17.86,967406.0,16.5921,16.6852,16.5176,16.6293,967406.0
2023-01-11 10:00:00,17.86,17.89,17.83,17.89,510979.0,16.6293,16.6573,16.6014,16.6573,510979.0
2023-01-11 10:30:00,17.89,17.91,17.84,17.84,610964.0,16.6573,16.6759,16.6107,16.6107,610964.0
2023-01-11 11:00:00,17.85,17.96,17.84,17.96,742121.0,16.62,16.7224,16.6107,16.7224,742121.0
2023-01-11 11:30:00,17.96,18.05,17.94,18.05,577094.0,16.7224,16.8062,16.7038,16.8062,577094.0
2023-01-11 12:00:00,18.05,18.08,18.04,18.06,580959.0,16.8062,16.8342,16.7969,16.8155,580959.0
2023-01-11 12:30:00,18.07,18.07,18.03,18.05,454788.0,16.8249,16.8249,16.7876,16.8062,454788.0
2023-01-11 13:00:00,18.05,18.11,18.05,18.1,405742.0,16.8062,16.8621,16.8062,16.8528,405742.0
2023-01-11 13:30:00,18.1,18.12,18.08,18.11,382788.0,16.8528,16.8714,16.8342,16.8621,382788.0
2023-01-11 14:00:00,18.11,18.12,18.08,18.1,414922.0,16.8621,16.8714,16.8342,16.8528,414922.0
2023-01-11 14:30:00,18.1,18.12,18.08,18.1,350540.0,16.8528,16.8714,16.8342,16.8528,350540.0
2023-01-11 15:00:00,18.1,18.12,18.08,18.1,583050.0,16.8528,16.8714,16.8342,16.8528,583050.0
2023-01-11 15:30:00,18.1,18.15,18.09,18.12,1654027.0,16.8528,16.8993,16.8435,16.8714,1654027.0
2023-01-12 09:30:00,18.52,18.61,18.1,18.11,1789735.0,17.2438,17.3276,16.8528,16.8621,1789735.0
2023-01-12 10:00:00,18.1,18.31,18.05,18.3,768665.0,16.8528,17.0483,16.8062,17.039,768665.0
2023-01-12 10:30:00,18.3,18.36,18.25,18.31,471534.0,17.039,17.0949,16.9925,17.0483,471534.0
2023-01-12 11:00:00,18.31,18.33,18.13,18.16,864474.0,17.0483,17.0669,16.8807,16.9087,864474.0
2023-01-12 11:30:00,18.16,18.26,18.08,18.26,504803.0,16.9087,17.0018,16.8342,17.0018,504803.0
2023-01-12 12:00:00,18.25,18.28,18.2,18.23,384060.0,16.9925,17.0204,16.9459,16.9738,384060.0
2023-01-12 12:30:00,18.23,18.34,18.23,18.31,314467.0,16.9738,17.0762,16.9738,17.0483,314467.0
2023-01-12 13:00:00,18.32,18.52,18.31,18.52,752458.0,17.0576,17.2438,17.0483,17.2438,752458.0
2023-01-12 13:30:00,18.51,18.56,18.46,18.46,438128.0,17.2345,17.2811,17.188,17.188,438128.0
2023-01-12 14:00:00,18.47,18.48,18.3,18.45,732808.0,17.1973,17.2066,17.039,17.1787,732808.0
2023-01-12 14:30:00,18.45,18.51,18.4,18.42,364050.0,17.1787,17.2345,17.1321,17.1507,364050.0
2023-01-12 15:00:00,18.43,18.43,18.34,18.35,619425.0,17.16,17.16,17.0762,17.0856,619425.0
2023-01-12 15:30:00,18.35,18.44,18.33,18.39,1527259.0,17.0856,17.1694,17.0669,17.1228,1527259.0
2023-01-13 09:30:00,18.39,18.45,18.3,18.35,1464228.0,17.1228,17.1787,17.039,17.0856,1464228.0
2023-01-13 10:00:00,18.34,18.38,18.24,18.3,959492.0,17.0762,17.1135,16.9831,17.039,959492.0
2023-01-13 10:30:00,18.31,18.37,18.3,18.35,627199.0,17.0483,17.1042,17.039,17.0856,627199.0
2023-01-13 11:00:00,18.35,18.37,18.33,18.36,636046.0,17.0856,17.1042,17.0669,17.0949,636046.0
2023-01-13 11:30:00,18.36,18.36,18.28,18.34,372587.0,17.0949,17.0949,17.0204,17.0762,372587.0
2023-01-13 12:00:00,18.34,18.46,18.32,18.46,404658.0,17.0762,17.188,17.0576,17.188,404658.0
2023-01-13 12:30:00,18.46,18.51,18.45,18.48,465551.0,17.188,17.2345,17.1787,17.2066,465551.0
2023-01-13 13:00:00,18.48,18.49,18.41,18.43,362509.0,17.2066,17.2159,17.1414,17.16,362509.0
2023-01-13 13:30:00,18.42,18.51,18.42,18.5,386907.0,17.1507,17.2345,17.1507,17.2252,386907.0
2023-01-13 14:00:00,18.5,18.52,18.48,18.51,407243.0,17.2252,17.2438,17.2066,17.2345,407243.0
2023-01-13 14:30:00,18.51,18.54,18.5,18.54,350685.0,17.2345,17.2625,17.2252,17.2625,350685.0
2023-01-13 15:00:00,18.54,18.55,18.51,18.54,607054.0,17.2625,17.2718,17.2345,17.2625,607054.0
2023-01-13 15:30:00,18.54,18.58,18.52,18.53,1736649.0,17.2625,17.2997,17.2438,17.2532,1736649.0
2023-01-17 09:30:00,18.62,18.75,18.62,18.71,1116313.0,17.337,17.458,17.337,17.4208,1116313.0
2023-01-17 10:00:00,18.72,18.85,18.72,18.84,445656.0,17.4301,17.5511,17.4301,17.5418,445656.0
2023-01-17 10:30:00,18.84,18.88,18.79,18.81,679365.0,17.5418,17.579,17.4952,17.5139,679365.0
2023-01-17 11:00:00,18.8,18.82,18.76,18.81,371279.0,17.5046,17.5232,17.4673,17.5139,371279.0
2023-01-17 11:30:00,18.82,18.85,18.81,18.85,275563.0,17.5232,17.5511,17.5139,17.5511,275563.0
2023-01-17 12:00:00,18.85,18.85,18.74,18.74,374929.0,17.5511,17.5511,17.4487,17.4487,374929.0
2023-01-17 12:30:00,18.75,18.77,18.72,18.73,295535.0,17.458,17.4766,17.4301,17.4394,295535.0
2023-01-17 13:00:00,18.73,18.75,18.72,18.74,238905.0,17.4394,17.458,17.4301,17.4487,238905.0
2023-01-17 13:30:00,18.74,18.75,18.72,18.73,219925.0,17.4487,17.458,17.4301,17.4394,219925.0
2023-01-17 14:00:00,18.74,18.75,18.7,18.71,370097.0,17.4487,17.458,17.4114,17.4208,370097.0
2023-01-17 14:30:00,18.71,18.74,18.69,18.7,328269.0,17.4208,17.4487,17.4021,17.4114,328269.0
2023-01-17 15:00:00,18.7,18.71,18.66,18.66,459921.0,17.4114,17.4208,17.3742,17.3742,459921.0
2023-01-17 15:30:00,18.66,18.68,18.65,18.68,1293727.0,17.3742,17.3928,17.3649,17.3928,1293727.0
2023-01-18 09:30:00,18.82,18.97,18.82,18.94,539873.0,17.5232,17.6628,17.5232,17.6349,539873.0
2023-01-18 10:00:00,18.94,18.98,18.91,18.98,597544.0,17.6349,17.6721,17.607,17.6721,597544.0
2023-01-18 10:30:00,18.98,18.99,18.83,18.88,356306.0,17.6721,17.6815,17.5325,17.579,356306.0
2023-01-18 11:00:00,18.87,18.88,18.8,18.82,352551.0,17.5697,17.579,17.5046,17.5232,352551.0
2023-01-18 11:30:00,18.82,18.83,18.79,18.82,245771.0,17.5232,17.5325,17.4952,17.5232,245771.0
2023-01-18 12:00:00,18.82,18.84,18.8,18.82,254705.0,17.5232,17.5418,17.5046,17.5232,254705.0
2023-01-18 12:30:00,18.82,18.84,18.8,18.82,212372.0,17.5232,17.5418,17.5046,17.5232,212372.0
2023-01-18 13:00:00,18.82,18.83,18.77,18.8,281193.0,17.5232,17.5325,17.4766,17.5046,281193.0
2023-01-18 13:30:00,18.8,18.82,18.78,18.81,239454.0,17.5046,17.5232,17.4859,17.5139,239454.0
2023-01-18 14:00:00,18.81,18.86,18.78,18.85,292134.0,17.5139,17.5604,17.4859,17.5511,292134.0
2023-01-18 14:30:00,18.85,18.86,18.82,18.83,184915.0,17.5511,17.5604,17.5232,17.5325,184915.0
2023-01-18 15:00:00,18.82,18.84,18.81,18.82,355138.0,17.5232,17.5418,17.5139,17.5232,355138.0
2023-01-18 15:30:00,18.82,18.83,18.75,18.75,1303620.0,17.5232,17.5325,17.458,17.458,1303620.0
2023-01-19 09:30:00,18.78,18.87,18.75,18.8,565836.0,17.4859,17.5697,17.458,17.5046,565836.0
2023-01-19 10:00:00,18.8,18.87,18.79,18.82,540698.0,17.5046,17.5697,17.4952,17.5232,540698.0
2023-01-19 10:30:00,18.81,18.82,18.77,18.79,295797.0,17.5139,17.5232,17.4766,17.4952,295797.0
2023-01-19 11:00:00,18.79,18.81,18.76,18.79,192386.0,17.4952,17.5139,17.4673,17.4952,192386.0
2023-01-19 11:30:00,18.78,18.79,18.75,18.76,209422.0,17.4859,17.4952,17.458,17.4673,209422.0
2023-01-19 12:00:00,18.76,18.83,18.76,18.8,223473.0,17.4673,17.5325,17.4673,17.5046,223473.0
2023-01-19 12:30:00,18.8,18.81,18.78,18.8,144591.0,17.5046,17.5139,17.4859,17.5046,144591.0
2023-01-19 13:00:00,18.8,18.84,18.79,18.82,202803.0,17.5046,17.5418,17.4952,17.5232,202803.0
2023-01-19 13:30:00,18.82,18.87,18.82,18.87,156670.0,17.5232,17.5697,17.5232,17.5697,156670.0
2023-01-19 14:00:00,18.87,18.9,18.85,18.89,196202.0,17.5697,17.5977,17.5511,17.5883,196202.0
2023-01-19 14:30:00,18.89,18.92,18.88,18.89,149044.0,17.5883,17.6163,17.579,17.5883,149044.0
2023-01-19 15:00:00,18.89,18.9,18.86,18.88,286138.0,17.5883,17.5977,17.5604,17.579,286138.0
2023-01-19 15:30:00,18.87,18.88,18.8,18.8,884377.0,17.5697,17.579,17.5046,17.5046,884377.0
2023-01-20 09:30:00,18.68,18.77,18.59,18.7,665454.0,17.3928,17.4766,17.309,17.4114,665454.0
2023-01-20 10:00:00,18.7,18.73,18.66,18.71,300742.0,17.4114,17.4394,17.3742,17.4208,300742.0
2023-01-20 10:30:00,18.71,18.75,18.69,18.73,350261.0,17.4208,17.458,17.4021,17.4394,350261.0
2023-01-20 11:00:00,18.73,18.8,18.73,18.8,331066.0,17.4394,17.5046,17.4394,17.5046,331066.0
2023-01-20 11:30:00,18.8,18.82,18.78,18.8,206785.0,17.5046,17.5232,17.4859,17.5046,206785.0
2023-01-20 12:00:00,18.79,18.83,18.79,18.8,166810.0,17.4952,17.5325,17.4952,17.5046,166810.0
2023-01-20 12:30:00,18.8,18.82,18.79,18.8,499935.0,17.5046,17.5232,17.4952,17.5046,499935.0
2023-01-20 13:00:00,18.8,18.81,18.74,18.76,309477.0,17.5046,17.5139,17.4487,17.4673,309477.0
2023-01-20 13:30:00,18.76,18.8,18.75,18.79,296793.0,17.4673,17.5046,17.458,17.4952,296793.0
2023-01-20 14:00:00,18.79,18.81,18.78,18.79,275121.0,17.4952,17.5139,17.4859,17.4952,275121.0
2023-01-20 14:30:00,18.78,18.8,18.76,18.77,256822.0,17.4859,17.5046,17.4673,17.4766,256822.0
2023-01-20 15:00:00,18.78,18.81,18.77,18.78,478022.0,17.4859,17.5139,17.4766,17.4859,478022.0
2023-01-20 15:30:00,18.78,18.8,18.76,18.78,1301239.0,17.4859,17.5046,17.4673,17.4859,1301239.0
2023-01-23 09:30:00,18.91,18.92,18.81,18.87,447495.0,17.607,17.6163,17.5139,17.5697,447495.0
2023-01-23 10:00:00,18.87,18.96,18.86,18.95,300015.0,17.5697,17.6535,17.5604,17.6442,300015.0
2023-01-23 10:30:00,18.95,18.98,18.93,18.98,173231.0,17.6442,17.6721,17.6256,17.6721,173231.0
2023-01-23 11:00:00,18.98,19.02,18.97,19.0,443330.0,17.6721,17.7094,17.6628,17.6908,443330.0
2023-01-23 11:30:00,19.0,19.03,18.99,19.02,186574.0,17.6908,17.7187,17.6815,17.7094,186574.0
2023-01-23 12:00:00,19.02,19.04,18.98,19.03,239723.0,17.7094,17.728,17.6721,17.7187,239723.0
2023-01-23 12:30:00,19.03,19.07,19.02,19.07,242210.0,17.7187,17.7559,17.7094,17.7559,242210.0
2023-01-23 13:00:00,19.06,19.1,19.05,19.1,235164.0,17.7466,17.7839,17.7373,17.7839,235164.0
2023-01-23 13:30:00,19.1,19.11,19.08,19.1,193494.0,17.7839,17.7932,17.7653,17.7839,193494.0
2023-01-23 14:00:00,19.09,19.1,19.05,19.05,246991.0,17.7746,17.7839,17.7373,17.7373,246991.0
2023-01-23 14:30:00,19.05,19.07,19.0,19.03,220386.0,17.7373,17.7559,17.6908,17.7187,220386.0
2023-01-23 15:00:00,19.04,19.08,19.02,19.05,343288.0,17.728,17.7653,17.7094,17.7373,343288.0
2023-01-23 15:30:00,19.05,19.08,19.03,19.05,659599.0,17.7373,17.7653,17.7187,17.7373,659599.0
2023-01-24 09:30:00,18.97,19.0,18.85,18.91,391123.0,17.6628,17.6908,17.5511,17.607,391123.0
2023-01-24 10:00:00,18.91,18.97,18.87,18.94,422106.0,17.607,17.6628,17.5697,17.6349,422106.0
2023-01-24 10:30:00,18.94,18.97,18.88,18.95,506176.0,17.6349,17.6628,17.579,17.6442,506176.0
2023-01-24 11:00:00,18.96,18.96,18.88,18.95,382663.0,17.6535,17.6535,17.579,17.6442,382663.0
2023-01-24 11:30:00,18.95,18.96,18.93,18.94,261392.0,17.6442,17.6535,17.6256,17.6349,261392.0
2023-01-24 12:00:00,18.94,18.94,18.89,18.93,242041.0,17.6349,17.6349,17.5883,17.6256,242041.0
2023-01-24 12:30:00,18.92,18.93,18.87,18.87,189744.0,17.6163,17.6256,17.5697,17.5697,189744.0
2023-01-24 13:00:00,18.88,18.92,18.85,18.92,234929.0,17.579,17.6163,17.5511,17.6163,234929.0
2023-01-24 13:30:00,18.92,18.95,18.91,18.95,461379.0,17.6163,17.6442,17.607,17.6442,461379.0
2023-01-24 14:00:00,18.95,18.96,18.9,18.95,420357.0,17.6442,17.6535,17.5977,17.6442,420357.0
2023-01-24 14:30:00,18.94,18.97,18.93,18.95,412279.0,17.6349,17.6628,17.6256,17.6442,412279.0
2023-01-24 15:00:00,18.95,18.96,18.89,18.9,413622.0,17.6442,17.6535,17.5883,17.5977,413622.0
2023-01-24 15:30:00,18.9,18.91,18.84,18.89,1016736.0,17.5977,17.607,17.5418,17.5883,1016736.0
2023-01-25 09:30:00,18.73,18.73,18.59,18.6,406730.0,17.4394,17.4394,17.309,17.3183,406730.0
2023-01-25 10:00:00,18.6,18.65,18.53,18.55,269470.0,17.3183,17.3649,17.2532,17.2718,269470.0
2023-01-25 10:30:00,18.55,18.62,18.54,18.61,408161.0,17.2718,17.337,17.2625,17.3276,408161.0
2023-01-25 11:00:00,18.61,18.71,18.59,18.67,220618.0,17.3276,17.4208,17.309,17.3835,220618.0
2023-01-25 11:30:00,18.68,18.74,18.66,18.72,234113.0,17.3928,17.4487,17.3742,17.4301,234113.0
2023-01-25 12:00:00,18.73,18.73,18.63,18.64,241637.0,17.4394,17.4394,17.3463,17.3556,241637.0
2023-01-25 12:30:00,18.64,18.65,18.62,18.64,264789.0,17.3556,17.3649,17.337,17.3556,264789.0
2023-01-25 13:00:00,18.63,18.66,18.62,18.62,402417.0,17.3463,17.3742,17.337,17.337,402417.0
2023-01-25 13:30:00,18.63,18.67,18.62,18.63,323249.0,17.3463,17.3835,17.337,17.3463,323249.0
2023-01-25 14:00:00,18.63,18.69,18.61,18.64,388956.0,17.3463,17.4021,17.3276,17.3556,388956.0
2023-01-25 14:30:00,18.64,18.66,18.61,18.64,323599.0,17.3556,17.3742,17.3276,17.3556,323599.0
2023-01-25 15:00:00,18.64,18.68,18.64,18.66,404606.0,17.3556,17.3928,17.3556,17.3742,404606.0
2023-01-25 15:30:00,18.66,18.69,18.6,18.61,3352012.0,17.3742,17.4021,17.3183,17.3276,3352012.0
2023-01-26 09:30:00,18.69,18.79,18.64,18.67,535744.0,17.4021,17.4952,17.3556,17.3835,535744.0
2023-01-26 10:00:00,18.66,18.73,18.64,18.7,285847.0,17.3742,17.4394,17.3556,17.4114,285847.0
2023-01-26 10:30:00,18.7,18.72,18.58,18.61,453948.0,17.4114,17.4301,17.2997,17.3276,453948.0
2023-01-26 11:00:00,18.61,18.66,18.6,18.66,285731.0,17.3276,17.3742,17.3183,17.3742,285731.0
2023-01-26 11:30:00,18.66,18.69,18.65,18.68,526116.0,17.3742,17.4021,17.3649,17.3928,526116.0
2023-01-26 12:00:00,18.67,18.72,18.67,18.68,569296.0,17.3835,17.4301,17.3835,17.3928,569296.0
2023-01-26 12:30:00,18.68,18.7,18.67,18.67,151226.0,17.3928,17.4114,17.3835,17.3835,151226.0
2023-01-26 13:00:00,18.68,18.71,18.65,18.71,213008.0,17.3928,17.4208,17.3649,17.4208,213008.0
2023-01-26 13:30:00,18.71,18.83,18.7,18.82,381896.0,17.4208,17.5325,17.4114,17.5232,381896.0
2023-01-26 14:00:00,18.82,18.89,18.8,18.87,435448.0,17.5232,17.5883,17.5046,17.5697,435448.0
2023-01-26 14:30:00,18.87,18.93,18.86,18.93,574160.0,17.5697,17.6256,17.5604,17.6256,574160.0
2023-01-26 15:00:00,18.93,18.96,18.91,18.95,447097.0,17.6256,17.6535,17.607,17.6442,447097.0
2023-01-26 15:30:00,18.94,18.95,18.89,18.94,918458.0,17.6349,17.6442,17.5883,17.6349,918458.0
2023-01-27 09:30:00,18.62,18.65,18.51,18.6,606099.0,17.337,17.3649,17.2345,17.3183,606099.0
2023-01-27 10:00:00,18.6,18.65,18.58,18.64,510959.0,17.3183,17.3649,17.2997,17.3556,510959.0
2023-01-27 10:30:00,18.64,18.64,18.54,18.55,302493.0,17.3556,17.3556,17.2625,17.2718,302493.0
2023-01-27 11:00:00,18.54,18.61,18.5,18.6,249912.0,17.2625,17.3276,17.2252,17.3183,249912.0
2023-01-27 11:30:00,18.6,18.67,18.59,18.66,395015.0,17.3183,17.3835,17.309,17.3742,395015.0
2023-01-27 12:00:00,18.66,18.73,18.65,18.71,376541.0,17.3742,17.4394,17.3649,17.4208,376541.0
2023-01-27 12:30:00,18.71,18.76,18.71,18.75,262843.0,17.4208,17.4673,17.4208,17.458,262843.0
2023-01-27 13:00:00,18.74,18.74,18.68,18.68,203446.0,17.4487,17.4487,17.3928,17.3928,203446.0
2023-01-27 13:30:00,18.69,18.69,18.65,18.68,216759.0,17.4021,17.4021,17.3649,17.3928,216759.0
2023-01-27 14:00:00,18.68,18.73,18.67,18.71,192987.0,17.3928,17.4394,17.3835,17.4208,192987.0
2023-01-27 14:30:00,18.71,18.74,18.69,18.71,189972.0,17.4208,17.4487,17.4021,17.4208,189972.0
2023-01-27 15:00:00,18.71,18.74,18.69,18.72,323312.0,17.4208,17.4487,17.4021,17.4301,323312.0
2023-01-27 15:30:00,18.72,18.74,18.64,18.65,1007511.0,17.4301,17.4487,17.3556,17.3649,1007511.0
2023-01-30 09:30:00,18.72,18.86,18.65,18.85,1249319.0,17.4301,17.5604,17.3649,17.5511,1249319.0
2023-01-30 10:00:00,18.85,18.88,18.8,18.81,417024.0,17.5511,17.579,17.5046,17.5139,417024.0
2023-01-30 10:30:00,18.81,18.82,18.76,18.82,539357.0,17.5139,17.5232,17.4673,17.5232,539357.0
2023-01-30 11:00:00,18.82,18.85,18.8,18.82,254514.0,17.5232,17.5511,17.5046,17.5232,254514.0
2023-01-30 11:30:00,18.82,18.87,18.81,18.86,361780.0,17.5232,17.5697,17.5139,17.5604,361780.0
2023-01-30 12:00:00,18.86,18.87,18.8,18.8,622267.0,17.5604,17.5697,17.5046,17.5046,622267.0
2023-01-30 12:30:00,18.8,18.82,18.77,18.78,531777.0,17.5046,17.5232,17.4766,17.4859,531777.0
2023-01-30 13:00:00,18.78,18.78,18.71,18.75,660480.0,17.4859,17.4859,17.4208,17.458,660480.0
2023-01-30 13:30:00,18.74,18.76,18.72,18.75,685663.0,17.4487,17.4673,17.4301,17.458,685663.0
2023-01-30 14:00:00,18.74,18.75,18.69,18.7,481847.0,17.4487,17.458,17.4021,17.4114,481847.0
2023-01-30 14:30:00,18.7,18.71,18.66,18.69,703480.0,17.4114,17.4208,17.3742,17.4021,703480.0
2023-01-30 15:00:00,18.69,18.71,18.65,18.66,409054.0,17.4021,17.4208,17.3649,17.3742,409054.0
2023-01-30 15:30:00,18.66,18.7,18.66,18.69,1169786.0,17.3742,17.4114,17.3742,17.4021,1169786.0
2023-01-31 09:30:00,18.62,18.67,18.54,18.64,815429.0,17.337,17.3835,17.2625,17.3556,815429.0
2023-01-31 10:00:00,18.64,18.71,18.64,18.71,302148.0,17.3556,17.4208,17.3556,17.4208,302148.0
2023-01-31 10:30:00,18.71,18.72,18.67,18.69,285825.0,17.4208,17.4301,17.3835,17.4021,285825.0
2023-01-31 11:00:00,18.69,18.71,18.67,18.68,190269.0,17.4021,17.4208,17.3835,17.3928,190269.0
2023-01-31 11:30:00,18.69,18.75,18.68,18.69,1062722.0,17.4021,17.458,17.3928,17.4021,1062722.0
2023-01-31 12:00:00,18.69,18.7,18.66,18.68,247421.0,17.4021,17.4114,17.3742,17.3928,247421.0
2023-01-31 12:30:00,18.69,18.71,18.68,18.71,61167.0,17.4021,17.4208,17.3928,17.4208,61167.0
2023-01-31 13:00:00,18.71,18.74,18.7,18.73,287657.0,17.4208,17.4487,17.4114,17.4394,287657.0
2023-01-31 13:30:00,18.73,18.74,18.71,18.73,195794.0,17.4394,17.4487,17.4208,17.4394,195794.0
2023-01-31 14:00:00,18.73,18.73,18.69,18.7,289687.0,17.4394,17.4394,17.4021,17.4114,289687.0
2023-01-31 14:30:00,18.7,18.73,18.69,18.73,403872.0,17.4114,17.4394,17.4021,17.4394,403872.0
2023-01-31 15:00:00,18.73,18.75,18.66,18.7,790222.0,17.4394,17.458,17.3742,17.4114,790222.0
2023-01-31 15:30:00,18.7,18.8,18.68,18.8,1599076.0,17.4114,17.5046,17.3928,17.5046,1599076.0
2023-02-01 09:30:00,18.88,18.97,18.81,18.95,538436.0,17.579,17.6628,17.5139,17.6442,538436.0
2023-02-01 10:00:00,18.95,18.95,18.87,18.93,287943.0,17.6442,17.6442,17.5697,17.6256,287943.0
2023-02-01 10:30:00,18.93,18.94,18.87,18.89,316443.0,17.6256,17.6349,17.5697,17.5883,316443.0
2023-02-01 11:00:00,18.89,18.99,18.89,18.96,434714.0,17.5883,17.6815,17.5883,17.6535,434714.0
2023-02-01 11:30:00,18.96,19.01,18.95,18.96,327900.0,17.6535,17.7001,17.6442,17.6535,327900.0
2023-02-01 12:00:00,18.96,18.97,18.86,18.86,306445.0,17.6535,17.6628,17.5604,17.5604,306445.0
2023-02-01 12:30:00,18.87,18.87,18.79,18.82,314243.0,17.5697,17.5697,17.4952,17.5232,314243.0
2023-02-01 13:00:00,18.82,18.85,18.8,18.84,357283.0,17.5232,17.5511,17.5046,17.5418,357283.0
2023-02-01 13:30:00,18.84,18.86,18.81,18.84,268649.0,17.5418,17.5604,17.5139,17.5418,268649.0
2023-02-01 14:00:00,18.83,18.87,18.77,18.84,567173.0,17.5325,17.5697,17.4766,17.5418,567173.0
2023-02-01 14:30:00,18.84,19.06,18.77,19.01,1175623.0,17.5418,17.7466,17.4766,17.7001,1175623.0
2023-02-01 15:00:00,19.01,19.09,19.01,19.08,591911.0,17.7001,17.7746,17.7001,17.7653,591911.0
2023-02-01 15:30:00,19.08,19.14,19.0,19.02,1513654.0,17.7653,17.8211,17.6908,17.7094,1513654.0
2023-02-02 09:30:00,19.4,19.42,19.31,19.34,512705.0,18.0632,18.0818,17.9794,18.0073,512705.0
2023-02-02 10:00:00,19.33,19.38,19.28,19.37,493499.0,17.998,18.0446,17.9515,18.0353,493499.0
2023-02-02 10:30:00,19.38,19.46,19.34,19.43,451484.0,18.0446,18.1191,18.0073,18.0911,451484.0
2023-02-02 11:00:00,19.43,19.44,19.38,19.42,525141.0,18.0911,18.1005,18.0446,18.0818,525141.0
2023-02-02 11:30:00,19.41,19.43,19.35,19.37,426324.0,18.0725,18.0911,18.0167,18.0353,426324.0
2023-02-02 12:00:00,19.37,19.44,19.36,19.42,437844.0,18.0353,18.1005,18.026,18.0818,437844.0
2023-02-02 12:30:00,19.42,19.42,19.36,19.37,419099.0,18.0818,18.0818,18.026,18.0353,419099.0
2023-02-02 13:00:00,19.37,19.42,19.36,19.39,978537.0,18.0353,18.0818,18.026,18.0539,978537.0
2023-02-02 13:30:00,19.39,19.49,19.38,19.48,594130.0,18.0539,18.147,18.0446,18.1377,594130.0
2023-02-02 14:00:00,19.49,19.52,19.47,19.51,891425.0,18.147,18.1749,18.1284,18.1656,891425.0
2023-02-02 14:30:00,19.51,19.53,19.41,19.42,694620.0,18.1656,18.1842,18.0725,18.0818,694620.0
2023-02-02 15:00:00,19.42,19.47,19.4,19.45,772820.0,18.0818,18.1284,18.0632,18.1098,772820.0
2023-02-02 15:30:00,19.45,19.54,19.44,19.51,1459066.0,18.1098,18.1936,18.1005,18.1656,1459066.0
2023-02-03 09:30:00,19.3,19.49,19.27,19.43,472676.0,17.9701,18.147,17.9422,18.0911,472676.0
2023-02-03 10:00:00,19.42,19.43,19.33,19.41,235783.0,18.0818,18.0911,17.998,18.0725,235783.0
2023-02-03 10:30:00,19.41,19.49,19.37,19.38,276274.0,18.0725,18.147,18.0353,18.0446,276274.0
2023-02-03 11:00:00,19.37,19.4,19.31,19.39,356797.0,18.0353,18.0632,17.9794,18.0539,356797.0
2023-02-03 11:30:00,19.39,19.41,19.33,19.33,396266.0,18.0539,18.0725,17.998,17.998,396266.0
2023-02-03 12:00:00,19.32,19.38,19.32,19.36,168200.0,17.9887,18.0446,17.9887,18.026,168200.0
2023-02-03 12:30:00,19.36,19.37,19.28,19.29,153404.0,18.026,18.0353,17.9515,17.9608,153404.0
2023-02-03 13:00:00,19.29,19.3,19.24,19.25,242502.0,17.9608,17.9701,17.9142,17.9235,242502.0
2023-02-03 13:30:00,19.25,19.28,19.22,19.25,429639.0,17.9235,17.9515,17.8956,17.9235,429639.0
2023-02-03 14:00:00,19.25,19.26,19.21,19.23,325696.0,17.9235,17.9329,17.8863,17.9049,325696.0
2023-02-03 14:30:00,19.23,19.28,19.22,19.25,216448.0,17.9049,17.9515,17.8956,17.9235,216448.0
2023-02-03 15:00:00,19.24,19.28,19.2,19.26,398520.0,17.9142,17.9515,17.877,17.9329,398520.0
2023-02-03 15:30:00,19.26,19.31,19.25,19.29,1061955.0,17.9329,17.9794,17.9235,17.9608,1061955.0
2023-02-06 09:30:00,18.91,18.97,18.84,18.96,979340.0,17.607,17.6628,17.5418,17.6535,979340.0
2023-02-06 10:00:00,18.97,18.99,18.89,18.91,853340.0,17.6628,17.6815,17.5883,17.607,853340.0
2023-02-06 10:30:00,18.91,18.91,18.85,18.86,402515.0,17.607,17.607,17.5511,17.5604,402515.0
2023-02-06 11:00:00,18.86,18.89,18.84,18.88,271382.0,17.5604,17.5883,17.5418,17.579,271382.0
2023-02-06 11:30:00,18.88,18.89,18.8,18.8,487765.0,17.579,17.5883,17.5046,17.5046,487765.0
2023-02-06 12:00:00,18.8,18.84,18.8,18.82,283959.0,17.5046,17.5418,17.5046,17.5232,283959.0
2023-02-06 12:30:00,18.82,18.83,18.77,18.77,177495.0,17.5232,17.5325,17.4766,17.4766,177495.0
2023-02-06 13:00:00,18.78,18.79,18.75,18.76,330227.0,17.4859,17.4952,17.458,17.4673,330227.0
2023-02-06 13:30:00,18.76,18.77,18.74,18.76,145817.0,17.4673,17.4766,17.4487,17.4673,145817.0
2023-02-06 14:00:00,18.75,18.86,18.75,18.86,599210.0,17.458,17.5604,17.458,17.5604,599210.0
2023-02-06 14:30:00,18.86,18.86,18.82,18.84,463589.0,17.5604,17.5604,17.5232,17.5418,463589.0
2023-02-06 15:00:00,18.84,18.85,18.81,18.82,609594.0,17.5418,17.5511,17.5139,17.5232,609594.0
2023-02-06 15:30:00,18.82,18.86,18.81,18.82,1509652.0,17.5232,17.5604,17.5139,17.5232,1509652.0
2023-02-07 09:30:00,18.68,18.83,18.68,18.8,498591.0,17.3928,17.5325,17.3928,17.5046,498591.0
2023-02-07 10:00:00,18.8,18.86,18.77,18.78,414701.0,17.5046,17.5604,17.4766,17.4859,414701.0
2023-02-07 10:30:00,18.78,18.79,18.76,18.79,98891.0,17.4859,17.4952,17.4673,17.4952,98891.0
2023-02-07 11:00:00,18.79,18.83,18.78,18.82,103538.0,17.4952,17.5325,17.4859,17.5232,103538.0
2023-02-07 11:30:00,18.82,18.87,18.81,18.85,125801.0,17.5232,17.5697,17.5139,17.5511,125801.0
2023-02-07 12:00:00,18.86,18.87,18.83,18.84,216037.0,17.5604,17.5697,17.5325,17.5418,216037.0
2023-02-07 12:30:00,18.84,19.07,18.83,19.05,629015.0,17.5418,17.7559,17.5325,17.7373,629015.0
2023-02-07 13:00:00,19.05,19.06,18.86,18.87,609240.0,17.7373,17.7466,17.5604,17.5697,609240.0
2023-02-07 13:30:00,18.86,18.88,18.79,18.84,583352.0,17.5604,17.579,17.4952,17.5418,583352.0
2023-02-07 14:00:00,18.84,18.96,18.84,18.95,312501.0,17.5418,17.6535,17.5418,17.6442,312501.0
2023-02-07 14:30:00,18.95,19.0,18.94,18.99,190707.0,17.6442,17.6908,17.6349,17.6815,190707.0
2023-02-07 15:00:00,18.99,19.04,18.96,19.04,271445.0,17.6815,17.728,17.6535,17.728,271445.0
2023-02-07 15:30:00,19.03,19.07,19.01,19.03,740667.0,17.7187,17.7559,17.7001,17.7187,740667.0
2023-02-08 09:30:00,19.25,19.34,19.19,19.29,628889.0,17.9235,18.0073,17.8677,17.9608,628889.0
2023-02-08 10:00:00,19.3,19.3,19.22,19.23,214183.0,17.9701,17.9701,17.8956,17.9049,214183.0
2023-02-08 10:30:00,19.23,19.23,19.18,19.2,220869.0,17.9049,17.9049,17.8584,17.877,220869.0
2023-02-08 11:00:00,19.19,19.2,19.13,19.16,399606.0,17.8677,17.877,17.8118,17.8397,399606.0
2023-02-08 11:30:00,19.15,19.2,19.14,19.2,282228.0,17.8304,17.877,17.8211,17.877,282228.0
2023-02-08 12:00:00,19.2,19.2,19.15,19.16,274567.0,17.877,17.877,17.8304,17.8397,274567.0
2023-02-08 12:30:00,19.16,19.22,19.14,19.21,385571.0,17.8397,17.8956,17.8211,17.8863,385571.0
2023-02-08 13:00:00,19.21,19.26,19.2,19.22,344065.0,17.8863,17.9329,17.877,17.8956,344065.0
2023-02-08 13:30:00,19.21,19.24,19.2,19.23,228640.0,17.8863,17.9142,17.877,17.9049,228640.0
2023-02-08 14:00:00,19.23,19.27,19.22,19.25,406348.0,17.9049,17.9422,17.8956,17.9235,406348.0
2023-02-08 14:30:00,19.25,19.26,19.2,19.23,263858.0,17.9235,17.9329,17.877,17.9049,263858.0
2023-02-08 15:00:00,19.23,19.23,19.18,19.2,324694.0,17.9049,17.9049,17.8584,17.877,324694.0
2023-02-08 15:30:00,19.2,19.21,19.17,19.18,1139099.0,17.877,17.8863,17.8491,17.8584,1139099.0
2023-02-09 09:30:00,19.52,19.59,19.49,19.52,457536.0,18.1749,18.2401,18.147,18.1749,457536.0
2023-02-09 10:00:00,19.51,19.54,19.48,19.5,222904.0,18.1656,18.1936,18.1377,18.1563,222904.0
2023-02-09 10:30:00,19.5,19.56,19.49,19.55,262255.0,18.1563,18.2122,18.147,18.2029,262255.0
2023-02-09 11:00:00,19.55,19.56,19.47,19.48,158447.0,18.2029,18.2122,18.1284,18.1377,158447.0
2023-02-09 11:30:00,19.48,19.52,19.47,19.52,196228.0,18.1377,18.1749,18.1284,18.1749,196228.0
2023-02-09 12:00:00,19.52,19.56,19.51,19.55,191676.0,18.1749,18.2122,18.1656,18.2029,191676.0
2023-02-09 12:30:00,19.55,19.55,19.45,19.46,232744.0,18.2029,18.2029,18.1098,18.1191,232744.0
2023-02-09 13:00:00,19.46,19.47,19.44,19.46,282407.0,18.1191,18.1284,18.1005,18.1191,282407.0
2023-02-09 13:30:00,19.45,19.49,19.42,19.44,336181.0,18.1098,18.147,18.0818,18.1005,336181.0
2023-02-09 14:00:00,19.44,19.46,19.39,19.39,321549.0,18.1005,18.1191,18.0539,18.0539,321549.0
2023-02-09 14:30:00,19.39,19.43,19.39,19.39,250370.0,18.0539,18.0911,18.0539,18.0539,250370.0
2023-02-09 15:00:00,19.39,19.4,19.31,19.32,351882.0,18.0539,18.0632,17.9794,17.9887,351882.0
2023-02-09 15:30:00,19.31,19.38,19.3,19.35,1016938.0,17.9794,18.0446,17.9701,18.0167,1016938.0
2023-02-10 09:30:00,19.29,19.38,19.28,19.31,676141.0,17.9608,18.0446,17.9515,17.9794,676141.0
2023-02-10 10:00:00,19.3,19.3,19.16,19.16,1688726.0,17.9701,17.9701,17.8397,17.8397,1688726.0
2023-02-10 10:30:00,19.17,19.19,19.08,19.08,1242544.0,17.8491,17.8677,17.7653,17.7653,1242544.0
2023-02-10 11:00:00,19.09,19.1,19.04,19.08,1274279.0,17.7746,17.7839,17.728,17.7653,1274279.0
2023-02-10 11:30:00,19.08,19.1,19.03,19.04,813001.0,17.7653,17.7839,17.7187,17.728,813001.0
2023-02-10 12:00:00,19.04,19.09,19.03,19.09,566198.0,17.728,17.7746,17.7187,17.7746,566198.0
2023-02-10 12:30:00,19.09,19.17,19.08,19.16,539844.0,17.7746,17.8491,17.7653,17.8397,539844.0
2023-02-10 13:00:00,19.16,19.22,19.16,19.18,450317.0,17.8397,17.8956,17.8397,17.8584,450317.0
2023-02-10 13:30:00,19.18,19.18,19.12,19.14,546577.0,17.8584,17.8584,17.8025,17.8211,546577.0
2023-02-10 14:00:00,19.14,19.14,19.1,19.11,635842.0,17.8211,17.8211,17.7839,17.7932,635842.0
2023-02-10 14:30:00,19.1,19.16,19.1,19.14,543454.0,17.7839,17.8397,17.7839,17.8211,543454.0
2023-02-10 15:00:00,19.15,19.17,19.13,19.14,483911.0,17.8304,17.8491,17.8118,17.8211,483911.0
2023-02-10 15:30:00,19.15,19.2,19.14,19.16,1746048.0,17.8304,17.877,17.8211,17.8397,1746048.0
2023-02-13 09:30:00,18.89,19.03,18.86,19.03,564493.0,17.5883,17.7187,17.5604,17.7187,564493.0
2023-02-13 10:00:00,19.03,19.04,18.98,19.0,356084.0,17.7187,17.728,17.6721,17.6908,356084.0
2023-02-13 10:30:00,19.0,19.05,18.99,19.0,199882.0,17.6908,17.7373,17.6815,17.6908,199882.0
2023-02-13 11:00:00,19.01,19.03,19.0,19.03,183439.0,17.7001,17.7187,17.6908,17.7187,183439.0
2023-02-13 11:30:00,19.03,19.03,18.98,19.01,193733.0,17.7187,17.7187,17.6721,17.7001,193733.0
2023-02-13 12:00:00,19.01,19.04,19.0,19.04,195259.0,17.7001,17.728,17.6908,17.728,195259.0
2023-02-13 12:30:00,19.04,19.04,19.01,19.02,116237.0,17.728,17.728,17.7001,17.7094,116237.0
2023-02-13 13:00:00,19.02,19.03,19.0,19.02,147341.0,17.7094,17.7187,17.6908,17.7094,147341.0
2023-02-13 13:30:00,19.02,19.03,19.0,19.02,152418.0,17.7094,17.7187,17.6908,17.7094,152418.0
2023-02-13 14:00:00,19.02,19.02,18.96,18.96,180750.0,17.7094,17.7094,17.6535,17.6535,180750.0
2023-02-13 14:30:00,18.96,18.97,18.91,18.92,279777.0,17.6535,17.6628,17.607,17.6163,279777.0
2023-02-13 15:00:00,18.91,18.93,18.88,18.91,438919.0,17.607,17.6256,17.579,17.607,438919.0
2023-02-13 15:30:00,18.91,19.02,18.9,19.02,1907034.0,17.607,17.7094,17.5977,17.7094,1907034.0
2023-02-14 09:30:00,19.06,19.11,18.98,19.08,779284.0,17.7466,17.7932,17.6721,17.7653,779284.0
2023-02-14 10:00:00,19.08,19.24,19.08,19.21,474987.0,17.7653,17.9142,17.7653,17.8863,474987.0
2023-02-14 10:30:00,19.21,19.22,19.02,19.06,713228.0,17.8863,17.8956,17.7094,17.7466,713228.0
2023-02-14 11:00:00,19.06,19.12,19.0,19.02,426141.0,17.7466,17.8025,17.6908,17.7094,426141.0
2023-02-14 11:30:00,19.01,19.01,18.95,18.99,370834.0,17.7001,17.7001,17.6442,17.6815,370834.0
2023-02-14 12:00:00,19.0,19.01,18.96,18.96,195359.0,17.6908,17.7001,17.6535,17.6535,195359.0
2023-02-14 12:30:00,18.96,18.99,18.95,18.98,147286.0,17.6535,17.6815,17.6442,17.6721,147286.0
2023-02-14 13:00:00,18.99,19.08,18.97,19.06,268836.0,17.6815,17.7653,17.6628,17.7466,268836.0
2023-02-14 13:30:00,19.07,19.07,19.02,19.05,198748.0,17.7559,17.7559,17.7094,17.7373,198748.0
2023-02-14 14:00:00,19.05,19.07,19.0,19.05,259761.0,17.7373,17.7559,17.6908,17.7373,259761.0
2023-02-14 14:30:00,19.06,19.11,19.05,19.09,164590.0,17.7466,17.7932,17.7373,17.7746,164590.0
2023-02-14 15:00:00,19.09,19.15,19.08,19.14,560155.0,17.7746,17.8304,17.7653,17.8211,560155.0
2023-02-14 15:30:00,19.14,19.18,19.12,19.12,1084326.0,17.8211,17.8584,17.8025,17.8025,1084326.0
2023-02-15 09:30:00,19.12,19.2,19.08,19.12,477582.0,17.8025,17.877,17.7653,17.8025,477582.0
2023-02-15 10:00:00,19.12,19.17,19.11,19.14,460446.0,17.8025,17.8491,17.7932,17.8211,460446.0
2023-02-15 10:30:00,19.14,19.18,19.12,19.13,294575.0,17.8211,17.8584,17.8025,17.8118,294575.0
2023-02-15 11:00:00,19.12,19.17,19.11,19.16,333179.0,17.8025,17.8491,17.7932,17.8397,333179.0
2023-02-15 11:30:00,19.16,19.26,19.16,19.21,1044911.0,17.8397,17.9329,17.8397,17.8863,1044911.0
2023-02-15 12:00:00,19.21,19.22,19.14,19.15,410115.0,17.8863,17.8956,17.8211,17.8304,410115.0
2023-02-15 12:30:00,19.14,19.19,19.13,19.17,1167270.0,17.8211,17.8677,17.8118,17.8491,1167270.0
2023-02-15 13:00:00,19.18,19.22,19.15,19.19,654174.0,17.8584,17.8956,17.8304,17.8677,654174.0
2023-02-15 13:30:00,19.2,19.26,19.19,19.25,867651.0,17.877,17.9329,17.8677,17.9235,867651.0
2023-02-15 14:00:00,19.25,19.27,19.24,19.25,260605.0,17.9235,17.9422,17.9142,17.9235,260605.0
2023-02-15 14:30:00,19.25,19.26,19.21,19.22,394182.0,17.9235,17.9329,17.8863,17.8956,394182.0
2023-02-15 15:00:00,19.21,19.26,19.21,19.23,403297.0,17.8863,17.9329,17.8863,17.9049,403297.0
2023-02-15 15:30:00,19.24,19.25,19.19,19.22,1398625.0,17.9142,17.9235,17.8677,17.8956,1398625.0
2023-02-16 09:30:00,19.11,19.16,19.07,19.13,1045296.0,17.7932,17.8397,17.7559,17.8118,1045296.0
2023-02-16 10:00:00,19.14,19.19,19.11,19.18,311113.0,17.8211,17.8677,17.7932,17.8584,311113.0
2023-02-16 10:30:00,19.18,19.23,19.17,19.21,193589.0,17.8584,17.9049,17.8491,17.8863,193589.0
2023-02-16 11:00:00,19.21,19.24,19.16,19.18,244672.0,17.8863,17.9142,17.8397,17.8584,244672.0
2023-02-16 11:30:00,19.18,19.24,19.17,19.21,358583.0,17.8584,17.9142,17.8491,17.8863,358583.0
2023-02-16 12:00:00,19.21,19.24,19.19,19.22,246110.0,17.8863,17.9142,17.8677,17.8956,246110.0
2023-02-16 12:30:00,19.21,19.28,19.21,19.26,213353.0,17.8863,17.9515,17.8863,17.9329,213353.0
2023-02-16 13:00:00,19.26,19.29,19.22,19.23,318994.0,17.9329,17.9608,17.8956,17.9049,318994.0
2023-02-16 13:30:00,19.23,19.25,19.21,19.23,287582.0,17.9049,17.9235,17.8863,17.9049,287582.0
2023-02-16 14:00:00,19.23,19.26,19.22,19.25,242819.0,17.9049,17.9329,17.8956,17.9235,242819.0
2023-02-16 14:30:00,19.25,19.26,19.21,19.21,183745.0,17.9235,17.9329,17.8863,17.8863,183745.0
2023-02-16 15:00:00,19.21,19.22,19.13,19.13,503982.0,17.8863,17.8956,17.8118,17.8118,503982.0
2023-02-16 15:30:00,19.13,19.15,19.1,19.13,1802551.0,17.8118,17.8304,17.7839,17.8118,1802551.0
2023-02-17 09:30:00,19.01,19.12,18.94,18.98,631398.0,17.7001,17.8025,17.6349,17.6721,631398.0
2023-02-17 10:00:00,18.98,19.09,18.98,19.05,270287.0,17.6721,17.7746,17.6721,17.7373,270287.0
2023-02-17 10:30:00,19.05,19.09,18.99,19.0,266247.0,17.7373,17.7746,17.6815,17.6908,266247.0
2023-02-17 11:00:00,19.0,19.01,18.95,18.99,385854.0,17.6908,17.7001,17.6442,17.6815,385854.0
2023-02-17 11:30:00,18.98,19.0,18.95,18.96,325234.0,17.6721,17.6908,17.6442,17.6535,325234.0
2023-02-17 12:00:00,18.96,19.0,18.96,18.98,255765.0,17.6535,17.6908,17.6535,17.6721,255765.0
2023-02-17 12:30:00,18.98,18.99,18.95,18.96,271632.0,17.6721,17.6815,17.6442,17.6535,271632.0
2023-02-17 13:00:00,18.96,19.0,18.95,18.97,375011.0,17.6535,17.6908,17.6442,17.6628,375011.0
2023-02-17 13:30:00,18.97,19.01,18.96,18.98,407363.0,17.6628,17.7001,17.6535,17.6721,407363.0
2023-02-17 14:00:00,18.98,19.06,18.98,19.05,315379.0,17.6721,17.7466,17.6721,17.7373,315379.0
2023-02-17 14:30:00,19.05,19.08,19.03,19.07,413308.0,17.7373,17.7653,17.7187,17.7559,413308.0
2023-02-17 15:00:00,19.07,19.08,19.03,19.05,506829.0,17.7559,17.7653,17.7187,17.7373,506829.0
2023-02-17 15:30:00,19.04,19.09,19.04,19.09,900758.0,17.728,17.7746,17.728,17.7746,900758.0
2023-02-21 09:30:00,18.85,19.01,18.81,18.88,989421.0,17.5511,17.7001,17.5139,17.579,989421.0
2023-02-21 10:00:00,18.87,18.92,18.86,18.88,403258.0,17.5697,17.6163,17.5604,17.579,403258.0
2023-02-21 10:30:00,18.88,18.9,18.86,18.87,311649.0,17.579,17.5977,17.5604,17.5697,311649.0
2023-02-21 11:00:00,18.87,18.88,18.84,18.85,666697.0,17.5697,17.579,17.5418,17.5511,666697.0
2023-02-21 11:30:00,18.84,18.86,18.8,18.82,707105.0,17.5418,17.5604,17.5046,17.5232,707105.0
2023-02-21 12:00:00,18.82,18.84,18.81,18.83,240369.0,17.5232,17.5418,17.5139,17.5325,240369.0
2023-02-21 12:30:00,18.83,18.88,18.82,18.88,323793.0,17.5325,17.579,17.5232,17.579,323793.0
2023-02-21 13:00:00,18.88,18.88,18.81,18.83,257639.0,17.579,17.579,17.5139,17.5325,257639.0
2023-02-21 13:30:00,18.82,18.83,18.79,18.8,138313.0,17.5232,17.5325,17.4952,17.5046,138313.0
2023-02-21 14:00:00,18.8,18.81,18.79,18.8,238748.0,17.5046,17.5139,17.4952,17.5046,238748.0
2023-02-21 14:30:00,18.8,18.83,18.8,18.8,233428.0,17.5046,17.5325,17.5046,17.5046,233428.0
2023-02-21 15:00:00,18.81,18.83,18.78,18.81,342851.0,17.5139,17.5325,17.4859,17.5139,342851.0
2023-02-21 15:30:00,18.81,18.84,18.79,18.8,2328154.0,17.5139,17.5418,17.4952,17.5046,2328154.0
2023-02-22 09:30:00,18.7,18.76,18.66,18.67,789491.0,17.4114,17.4673,17.3742,17.3835,789491.0
2023-02-22 10:00:00,18.68,18.69,18.59,18.64,645251.0,17.3928,17.4021,17.309,17.3556,645251.0
2023-02-22 10:30:00,18.63,18.68,18.6,18.66,383429.0,17.3463,17.3928,17.3183,17.3742,383429.0
2023-02-22 11:00:00,18.66,18.68,18.64,18.66,504145.0,17.3742,17.3928,17.3556,17.3742,504145.0
2023-02-22 11:30:00,18.66,18.69,18.65,18.68,386319.0,17.3742,17.4021,17.3649,17.3928,386319.0
2023-02-22 12:00:00,18.68,18.7,18.64,18.7,303500.0,17.3928,17.4114,17.3556,17.4114,303500.0
2023-02-22 12:30:00,18.69,18.72,18.68,18.69,231973.0,17.4021,17.4301,17.3928,17.4021,231973.0
2023-02-22 13:00:00,18.7,18.7,18.67,18.7,265657.0,17.4114,17.4114,17.3835,17.4114,265657.0
2023-02-22 13:30:00,18.7,18.71,18.66,18.68,307720.0,17.4114,17.4208,17.3742,17.3928,307720.0
2023-02-22 14:00:00,18.67,18.71,18.63,18.64,634523.0,17.3835,17.4208,17.3463,17.3556,634523.0
2023-02-22 14:30:00,18.64,18.65,18.59,18.6,513343.0,17.3556,17.3649,17.309,17.3183,513343.0
2023-02-22 15:00:00,18.6,18.66,18.59,18.64,529947.0,17.3183,17.3742,17.309,17.3556,529947.0
2023-02-22 15:30:00,18.64,18.65,18.62,18.63,1516422.0,17.3556,17.3649,17.337,17.3463,1516422.0
2023-02-23 09:30:00,18.63,18.77,18.63,18.75,406633.0,17.3463,17.4766,17.3463,17.458,406633.0
2023-02-23 10:00:00,18.75,18.78,18.71,18.73,367799.0,17.458,17.4859,17.4208,17.4394,367799.0
2023-02-23 10:30:00,18.73,18.76,18.64,18.64,342461.0,17.4394,17.4673,17.3556,17.3556,342461.0
2023-02-23 11:00:00,18.65,18.67,18.58,18.6,426794.0,17.3649,17.3835,17.2997,17.3183,426794.0
2023-02-23 11:30:00,18.59,18.6,18.55,18.57,424977.0,17.309,17.3183,17.2718,17.2904,424977.0
2023-02-23 12:00:00,18.57,18.57,18.54,18.55,327582.0,17.2904,17.2904,17.2625,17.2718,327582.0
2023-02-23 12:30:00,18.55,18.57,18.54,18.57,286492.0,17.2718,17.2904,17.2625,17.2904,286492.0
2023-02-23 13:00:00,18.56,18.61,18.56,18.56,384897.0,17.2811,17.3276,17.2811,17.2811,384897.0
2023-02-23 13:30:00,18.57,18.62,18.56,18.62,342281.0,17.2904,17.337,17.2811,17.337,342281.0
2023-02-23 14:00:00,18.62,18.69,18.61,18.64,730356.0,17.337,17.4021,17.3276,17.3556,730356.0
2023-02-23 14:30:00,18.65,18.71,18.65,18.66,999614.0,17.3649,17.4208,17.3649,17.3742,999614.0
2023-02-23 15:00:00,18.67,18.71,18.66,18.7,363995.0,17.3835,17.4208,17.3742,17.4114,363995.0
2023-02-23 15:30:00,18.7,18.71,18.67,18.7,961893.0,17.4114,17.4208,17.3835,17.4114,961893.0
2023-02-24 09:30:00,18.47,18.5,18.37,18.41,1002640.0,17.1973,17.2252,17.1042,17.1414,1002640.0
2023-02-24 10:00:00,18.41,18.44,18.38,18.39,460238.0,17.1414,17.1694,17.1135,17.1228,460238.0
2023-02-24 10:30:00,18.39,18.41,18.39,18.39,331142.0,17.1228,17.1414,17.1228,17.1228,331142.0
2023-02-24 11:00:00,18.39,18.46,18.39,18.45,280280.0,17.1228,17.188,17.1228,17.1787,280280.0
2023-02-24 11:30:00,18.45,18.47,18.42,18.44,338035.0,17.1787,17.1973,17.1507,17.1694,338035.0
2023-02-24 12:00:00,18.44,18.44,18.4,18.41,242141.0,17.1694,17.1694,17.1321,17.1414,242141.0
2023-02-24 12:30:00,18.42,18.43,18.33,18.33,369103.0,17.1507,17.16,17.0669,17.0669,369103.0
2023-02-24 13:00:00,18.34,18.36,18.29,18.34,1357921.0,17.0762,17.0949,17.0297,17.0762,1357921.0
2023-02-24 13:30:00,18.33,18.35,18.31,18.32,1103117.0,17.0669,17.0856,17.0483,17.0576,1103117.0
2023-02-24 14:00:00,18.32,18.38,18.32,18.36,467158.0,17.0576,17.1135,17.0576,17.0949,467158.0
2023-02-24 14:30:00,18.36,18.38,18.31,18.38,1286616.0,17.0949,17.1135,17.0483,17.1135,1286616.0
2023-02-24 15:00:00,18.38,18.38,18.32,18.34,1132421.0,17.1135,17.1135,17.0576,17.0762,1132421.0
2023-02-24 15:30:00,18.34,18.34,18.25,18.33,2650926.0,17.0762,17.0762,16.9925,17.0669,2650926.0
2023-02-27 09:30:00,18.19,18.25,18.15,18.18,589799.0,16.9366,16.9925,16.8993,16.9273,589799.0
2023-02-27 10:00:00,18.18,18.21,18.17,18.19,721417.0,16.9273,16.9552,16.918,16.9366,721417.0
2023-02-27 10:30:00,18.19,18.2,18.13,18.16,560231.0,16.9366,16.9459,16.8807,16.9087,560231.0
2023-02-27 11:00:00,18.16,18.19,18.14,18.14,311790.0,16.9087,16.9366,16.89,16.89,311790.0
2023-02-27 11:30:00,18.14,18.15,18.11,18.15,213214.0,16.89,16.8993,16.8621,16.8993,213214.0
2023-02-27 12:00:00,18.14,18.2,18.12,18.2,639550.0,16.89,16.9459,16.8714,16.9459,639550.0
2023-02-27 12:30:00,18.2,18.23,18.18,18.22,418344.0,16.9459,16.9738,16.9273,16.9645,418344.0
2023-02-27 13:00:00,18.22,18.26,18.21,18.25,251211.0,16.9645,17.0018,16.9552,16.9925,251211.0
2023-02-27 13:30:00,18.25,18.28,18.24,18.27,207855.0,16.9925,17.0204,16.9831,17.0111,207855.0
2023-02-27 14:00:00,18.27,18.28,18.22,18.25,263465.0,17.0111,17.0204,16.9645,16.9925,263465.0
2023-02-27 14:30:00,18.25,18.25,18.2,18.21,241109.0,16.9925,16.9925,16.9459,16.9552,241109.0
2023-02-27 15:00:00,18.21,18.21,18.17,18.2,344007.0,16.9552,16.9552,16.918,16.9459,344007.0
2023-02-27 15:30:00,18.19,18.2,18.15,18.16,721746.0,16.9366,16.9459,16.8993,16.9087,721746.0
2023-02-28 09:30:00,18.0,18.02,17.93,18.0,875290.0,16.7597,16.7783,16.6945,16.7597,875290.0
2023-02-28 10:00:00,18.0,18.05,17.98,18.0,489541.0,16.7597,16.8062,16.7411,16.7597,489541.0
2023-02-28 10:30:00,18.0,18.03,17.96,18.0,821632.0,16.7597,16.7876,16.7224,16.7597,821632.0
2023-02-28 11:00:00,18.0,18.05,17.99,18.03,968390.0,16.7597,16.8062,16.7504,16.7876,968390.0
2023-02-28 11:30:00,18.03,18.04,17.97,17.98,579285.0,16.7876,16.7969,16.7317,16.7411,579285.0
2023-02-28 12:00:00,17.98,18.02,17.98,18.0,242255.0,16.7411,16.7783,16.7411,16.7597,242255.0
2023-02-28 12:30:00,18.01,18.02,17.99,18.01,447473.0,16.769,16.7783,16.7504,16.769,447473.0
2023-02-28 13:00:00,18.0,18.02,17.99,18.02,288734.0,16.7597,16.7783,16.7504,16.7783,288734.0
2023-02-28 13:30:00,18.02,18.03,18.0,18.0,176735.0,16.7783,16.7876,16.7597,16.7597,176735.0
2023-02-28 14:00:00,18.0,18.02,17.98,17.98,306053.0,16.7597,16.7783,16.7411,16.7411,306053.0
2023-02-28 14:30:00,17.99,18.0,17.97,17.97,246574.0,16.7504,16.7597,16.7317,16.7317,246574.0
2023-02-28 15:00:00,17.98,17.98,17.95,17.96,343012.0,16.7411,16.7411,16.7131,16.7224,343012.0
2023-02-28 15:30:00,17.96,17.97,17.92,17.93,1166453.0,16.7224,16.7317,16.6852,16.6945,1166453.0
2023-03-01 09:30:00,18.09,18.11,17.95,18.03,428941.0,16.8435,16.8621,16.7131,16.7876,428941.0
2023-03-01 10:00:00,18.03,18.04,17.93,17.94,180982.0,16.7876,16.7969,16.6945,16.7038,180982.0
2023-03-01 10:30:00,17.94,17.99,17.91,17.96,340290.0,16.7038,16.7504,16.6759,16.7224,340290.0
2023-03-01 11:00:00,17.97,17.97,17.88,17.91,299838.0,16.7317,16.7317,16.6479,16.6759,299838.0
2023-03-01 11:30:00,17.91,17.99,17.9,17.98,239739.0,16.6759,16.7504,16.6666,16.7411,239739.0
2023-03-01 12:00:00,17.97,17.99,17.96,17.96,249473.0,16.7317,16.7504,16.7224,16.7224,249473.0
2023-03-01 12:30:00,17.96,17.98,17.96,17.97,183563.0,16.7224,16.7411,16.7224,16.7317,183563.0
2023-03-01 13:00:00,17.98,18.0,17.96,17.98,223052.0,16.7411,16.7597,16.7224,16.7411,223052.0
2023-03-01 13:30:00,17.98,17.99,17.95,17.98,148841.0,16.7411,16.7504,16.7131,16.7411,148841.0
2023-03-01 14:00:00,17.98,17.99,17.95,17.96,240949.0,16.7411,16.7504,16.7131,16.7224,240949.0
2023-03-01 14:30:00,17.96,17.97,17.95,17.97,185957.0,16.7224,16.7317,16.7131,16.7317,185957.0
2023-03-01 15:00:00,17.97,17.99,17.96,17.98,252317.0,16.7317,16.7504,16.7224,16.7411,252317.0
2023-03-01 15:30:00,17.97,18.02,17.97,18.01,774816.0,16.7317,16.7783,16.7317,16.769,774816.0
2023-03-02 09:30:00,17.84,17.89,17.79,17.88,471858.0,16.6107,16.6573,16.5641,16.6479,471858.0
2023-03-02 10:00:00,17.88,17.9,17.83,17.89,292380.0,16.6479,16.6666,16.6014,16.6573,292380.0
2023-03-02 10:30:00,17.89,17.93,17.86,17.93,218476.0,16.6573,16.6945,16.6293,16.6945,218476.0
2023-03-02 11:00:00,17.92,17.94,17.91,17.93,174499.0,16.6852,16.7038,16.6759,16.6945,174499.0
2023-03-02 11:30:00,17.93,17.96,17.92,17.93,244108.0,16.6945,16.7224,16.6852,16.6945,244108.0
2023-03-02 12:00:00,17.93,17.96,17.91,17.96,154575.0,16.6945,16.7224,16.6759,16.7224,154575.0
2023-03-02 12:30:00,17.96,17.98,17.93,17.96,224282.0,16.7224,16.7411,16.6945,16.7224,224282.0
2023-03-02 13:00:00,17.96,17.96,17.94,17.95,138303.0,16.7224,16.7224,16.7038,16.7131,138303.0
2023-03-02 13:30:00,17.95,18.03,17.94,18.03,316301.0,16.7131,16.7876,16.7038,16.7876,316301.0
2023-03-02 14:00:00,18.03,18.06,18.02,18.06,433330.0,16.7876,16.8155,16.7783,16.8155,433330.0
2023-03-02 14:30:00,18.05,18.08,18.03,18.06,359895.0,16.8062,16.8342,16.7876,16.8155,359895.0
2023-03-02 15:00:00,18.05,18.06,18.01,18.05,408724.0,16.8062,16.8155,16.769,16.8062,408724.0
2023-03-02 15:30:00,18.05,18.09,18.04,18.07,1115250.0,16.8062,16.8435,16.7969,16.8249,1115250.0
2023-03-03 09:30:00,18.14,18.14,18.03,18.04,842698.0,16.89,16.89,16.7876,16.7969,842698.0
2023-03-03 10:00:00,18.04,18.06,17.97,18.05,528369.0,16.7969,16.8155,16.7317,16.8062,528369.0
2023-03-03 10:30:00,18.05,18.06,17.98,17.98,321984.0,16.8062,16.8155,16.7411,16.7411,321984.0
2023-03-03 11:00:00,17.98,18.0,17.96,17.98,328749.0,16.7411,16.7597,16.7224,16.7411,328749.0
2023-03-03 11:30:00,17.98,17.99,17.92,17.96,723598.0,16.7411,16.7504,16.6852,16.7224,723598.0
2023-03-03 12:00:00,17.95,18.03,17.94,18.03,379310.0,16.7131,16.7876,16.7038,16.7876,379310.0
2023-03-03 12:30:00,18.03,18.05,18.02,18.05,205863.0,16.7876,16.8062,16.7783,16.8062,205863.0
2023-03-03 13:00:00,18.05,18.07,18.04,18.06,242913.0,16.8062,16.8249,16.7969,16.8155,242913.0
2023-03-03 13:30:00,18.07,18.08,18.05,18.07,172698.0,16.8249,16.8342,16.8062,16.8249,172698.0
2023-03-03 14:00:00,18.07,18.11,18.06,18.1,215091.0,16.8249,16.8621,16.8155,16.8528,215091.0
2023-03-03 14:30:00,18.11,18.12,18.1,18.12,181318.0,16.8621,16.8714,16.8528,16.8714,181318.0
2023-03-03 15:00:00,18.12,18.17,18.11,18.17,484033.0,16.8714,16.918,16.8621,16.918,484033.0
2023-03-03 15:30:00,18.17,18.18,18.13,18.18,1466195.0,16.918,16.9273,16.8807,16.9273,1466195.0
2023-03-06 09:30:00,18.34,18.34,18.22,18.26,523323.0,17.0762,17.0762,16.9645,17.0018,523323.0
2023-03-06 10:00:00,18.26,18.29,18.24,18.27,843004.0,17.0018,17.0297,16.9831,17.0111,843004.0
2023-03-06 10:30:00,18.27,18.3,18.24,18.25,763557.0,17.0111,17.039,16.9831,16.9925,763557.0
2023-03-06 11:00:00,18.26,18.33,18.24,18.29,550594.0,17.0018,17.0669,16.9831,17.0297,550594.0
2023-03-06 11:30:00,18.29,18.34,18.29,18.3,350363.0,17.0297,17.0762,17.0297,17.039,350363.0
2023-03-06 12:00:00,18.3,18.33,18.29,18.32,296300.0,17.039,17.0669,17.0297,17.0576,296300.0
2023-03-06 12:30:00,18.32,18.32,18.26,18.29,261614.0,17.0576,17.0576,17.0018,17.0297,261614.0
2023-03-06 13:00:00,18.29,18.29,18.24,18.28,365640.0,17.0297,17.0297,16.9831,17.0204,365640.0
2023-03-06 13:30:00,18.28,18.28,18.24,18.26,212159.0,17.0204,17.0204,16.9831,17.0018,212159.0
2023-03-06 14:00:00,18.26,18.29,18.25,18.29,290575.0,17.0018,17.0297,16.9925,17.0297,290575.0
2023-03-06 14:30:00,18.29,18.3,18.27,18.28,211828.0,17.0297,17.039,17.0111,17.0204,211828.0
2023-03-06 15:00:00,18.28,18.28,18.24,18.25,351455.0,17.0204,17.0204,16.9831,16.9925,351455.0
2023-03-06 15:30:00,18.25,18.28,18.23,18.27,1688871.0,16.9925,17.0204,16.9738,17.0111,1688871.0
2023-03-07 09:30:00,18.25,18.32,18.25,18.29,554401.0,16.9925,17.0576,16.9925,17.0297,554401.0
2023-03-07 10:00:00,18.28,18.28,18.13,18.18,415900.0,17.0204,17.0204,16.8807,16.9273,415900.0
2023-03-07 10:30:00,18.19,18.23,18.12,18.13,362355.0,16.9366,16.9738,16.8714,16.8807,362355.0
2023-03-07 11:00:00,18.13,18.18,18.12,18.13,300067.0,16.8807,16.9273,16.8714,16.8807,300067.0
2023-03-07 11:30:00,18.13,18.17,18.12,18.14,308564.0,16.8807,16.918,16.8714,16.89,308564.0
2023-03-07 12:00:00,18.13,18.22,18.13,18.2,366279.0,16.8807,16.9645,16.8807,16.9459,366279.0
2023-03-07 12:30:00,18.2,18.23,18.18,18.21,317056.0,16.9459,16.9738,16.9273,16.9552,317056.0
2023-03-07 13:00:00,18.21,18.22,18.17,18.19,195165.0,16.9552,16.9645,16.918,16.9366,195165.0
2023-03-07 13:30:00,18.19,18.2,18.14,18.16,178568.0,16.9366,16.9459,16.89,16.9087,178568.0
2023-03-07 14:00:00,18.16,18.18,18.14,18.14,219556.0,16.9087,16.9273,16.89,16.89,219556.0
2023-03-07 14:30:00,18.14,18.15,18.13,18.14,256839.0,16.89,16.8993,16.8807,16.89,256839.0
2023-03-07 15:00:00,18.13,18.18,18.13,18.16,347036.0,16.8807,16.9273,16.8807,16.9087,347036.0
2023-03-07 15:30:00,18.16,18.22,18.15,18.21,919077.0,16.9087,16.9645,16.8993,16.9552,919077.0
2023-03-08 09:30:00,18.19,18.23,18.07,18.11,782576.0,16.9366,16.9738,16.8249,16.8621,782576.0
2023-03-08 10:00:00,18.1,18.16,18.06,18.16,419136.0,16.8528,16.9087,16.8155,16.9087,419136.0
2023-03-08 10:30:00,18.16,18.2,18.14,18.16,277859.0,16.9087,16.9459,16.89,16.9087,277859.0
2023-03-08 11:00:00,18.16,18.22,18.15,18.17,309125.0,16.9087,16.9645,16.8993,16.918,309125.0
2023-03-08 11:30:00,18.18,18.21,18.14,18.18,329535.0,16.9273,16.9552,16.89,16.9273,329535.0
2023-03-08 12:00:00,18.18,18.19,18.12,18.12,272107.0,16.9273,16.9366,16.8714,16.8714,272107.0
2023-03-08 12:30:00,18.12,18.14,18.09,18.12,146359.0,16.8714,16.89,16.8435,16.8714,146359.0
2023-03-08 13:00:00,18.13,18.14,18.1,18.11,230206.0,16.8807,16.89,16.8528,16.8621,230206.0
2023-03-08 13:30:00,18.11,18.13,18.1,18.12,169755.0,16.8621,16.8807,16.8528,16.8714,169755.0
2023-03-08 14:00:00,18.12,18.15,18.11,18.14,178558.0,16.8714,16.8993,16.8621,16.89,178558.0
2023-03-08 14:30:00,18.14,18.16,18.12,18.13,191749.0,16.89,16.9087,16.8714,16.8807,191749.0
2023-03-08 15:00:00,18.13,18.14,18.11,18.12,171715.0,16.8807,16.89,16.8621,16.8714,171715.0
2023-03-08 15:30:00,18.12,18.18,18.11,18.16,865253.0,16.8714,16.9273,16.8621,16.9087,865253.0
2023-03-09 09:30:00,17.97,18.08,17.95,18.06,514655.0,16.7317,16.8342,16.7131,16.8155,514655.0
2023-03-09 10:00:00,18.06,18.09,18.01,18.05,389911.0,16.8155,16.8435,16.769,16.8062,389911.0
2023-03-09 10:30:00,18.05,18.08,18.01,18.02,977575.0,16.8062,16.8342,16.769,16.7783,977575.0
2023-03-09 11:00:00,18.02,18.03,17.97,17.99,294768.0,16.7783,16.7876,16.7317,16.7504,294768.0
2023-03-09 11:30:00,17.98,18.0,17.97,17.98,187700.0,16.7411,16.7597,16.7317,16.7411,187700.0
2023-03-09 12:00:00,17.98,17.98,17.93,17.98,213055.0,16.7411,16.7411,16.6945,16.7411,213055.0
2023-03-09 12:30:00,17.98,17.99,17.95,17.97,157860.0,16.7411,16.7504,16.7131,16.7317,157860.0
2023-03-09 13:00:00,17.97,17.98,17.91,17.92,142953.0,16.7317,16.7411,16.6759,16.6852,142953.0
2023-03-09 13:30:00,17.92,17.92,17.85,17.87,243118.0,16.6852,16.6852,16.62,16.6386,243118.0
2023-03-09 14:00:00,17.87,17.87,17.82,17.86,354520.0,16.6386,16.6386,16.5921,16.6293,354520.0
2023-03-09 14:30:00,17.86,17.88,17.8,17.8,400436.0,16.6293,16.6479,16.5735,16.5735,400436.0
2023-03-09 15:00:00,17.8,17.81,17.72,17.76,405490.0,16.5735,16.5828,16.499,16.5362,405490.0
2023-03-09 15:30:00,17.75,17.8,17.72,17.72,1507717.0,16.5269,16.5735,16.499,16.499,1507717.0
2023-03-10 09:30:00,17.78,17.86,17.74,17.83,502970.0,16.5548,16.6293,16.5176,16.6014,502970.0
2023-03-10 10:00:00,17.84,17.95,17.83,17.91,369479.0,16.6107,16.7131,16.6014,16.6759,369479.0
2023-03-10 10:30:00,17.91,17.94,17.87,17.93,307174.0,16.6759,16.7038,16.6386,16.6945,307174.0
2023-03-10 11:00:00,17.93,17.93,17.83,17.88,397343.0,16.6945,16.6945,16.6014,16.6479,397343.0
2023-03-10 11:30:00,17.88,17.91,17.8,17.8,311381.0,16.6479,16.6759,16.5735,16.5735,311381.0
2023-03-10 12:00:00,17.81,17.82,17.78,17.8,220592.0,16.5828,16.5921,16.5548,16.5735,220592.0
2023-03-10 12:30:00,17.8,17.84,17.79,17.8,224664.0,16.5735,16.6107,16.5641,16.5735,224664.0
2023-03-10 13:00:00,17.8,17.81,17.66,17.68,406698.0,16.5735,16.5828,16.4431,16.4617,406698.0
2023-03-10 13:30:00,17.69,17.69,17.63,17.64,294052.0,16.471,16.471,16.4152,16.4245,294052.0
2023-03-10 14:00:00,17.64,17.71,17.63,17.66,461667.0,16.4245,16.4897,16.4152,16.4431,461667.0
2023-03-10 14:30:00,17.67,17.77,17.66,17.75,389989.0,16.4524,16.5455,16.4431,16.5269,389989.0
2023-03-10 15:00:00,17.75,17.76,17.71,17.75,586620.0,16.5269,16.5362,16.4897,16.5269,586620.0
2023-03-10 15:30:00,17.74,17.76,17.68,17.69,1508189.0,16.5176,16.5362,16.4617,16.471,1508189.0
2023-03-13 09:30:00,17.25,17.27,16.97,17.23,2033876.0,16.0614,16.08,15.8007,16.0427,2033876.0
2023-03-13 10:00:00,17.23,17.33,17.2,17.26,613681.0,16.0427,16.1358,16.0148,16.0707,613681.0
2023-03-13 10:30:00,17.26,17.43,17.25,17.41,864473.0,16.0707,16.229,16.0614,16.2103,864473.0
2023-03-13 11:00:00,17.42,17.5,17.4,17.49,588376.0,16.2196,16.2941,16.201,16.2848,588376.0
2023-03-13 11:30:00,17.49,17.51,17.41,17.48,509954.0,16.2848,16.3034,16.2103,16.2755,509954.0
2023-03-13 12:00:00,17.48,17.51,17.38,17.41,461832.0,16.2755,16.3034,16.1824,16.2103,461832.0
2023-03-13 12:30:00,17.41,17.46,17.35,17.37,370406.0,16.2103,16.2569,16.1545,16.1731,370406.0
2023-03-13 13:00:00,17.37,17.41,17.33,17.35,599339.0,16.1731,16.2103,16.1358,16.1545,599339.0
2023-03-13 13:30:00,17.35,17.41,17.3,17.41,467445.0,16.1545,16.2103,16.1079,16.2103,467445.0
2023-03-13 14:00:00,17.41,17.43,17.36,17.39,407759.0,16.2103,16.229,16.1638,16.1917,407759.0
2023-03-13 14:30:00,17.39,17.42,17.33,17.37,436783.0,16.1917,16.2196,16.1358,16.1731,436783.0
2023-03-13 15:00:00,17.37,17.38,17.27,17.28,565536.0,16.1731,16.1824,16.08,16.0893,565536.0
2023-03-13 15:30:00,17.28,17.32,17.25,17.26,2926161.0,16.0893,16.1265,16.0614,16.0707,2926161.0
2023-03-14 09:30:00,17.21,17.44,17.2,17.4,571739.0,16.0241,16.2383,16.0148,16.201,571739.0
2023-03-14 10:00:00,17.4,17.47,17.38,17.45,635307.0,16.201,16.2662,16.1824,16.2476,635307.0
2023-03-14 10:30:00,17.45,17.47,17.39,17.4,454664.0,16.2476,16.2662,16.1917,16.201,454664.0
2023-03-14 11:00:00,17.41,17.44,17.4,17.41,181102.0,16.2103,16.2383,16.201,16.2103,181102.0
2023-03-14 11:30:00,17.41,17.42,17.38,17.39,274063.0,16.2103,16.2196,16.1824,16.1917,274063.0
2023-03-14 12:00:00,17.39,17.42,17.38,17.39,280329.0,16.1917,16.2196,16.1824,16.1917,280329.0
2023-03-14 12:30:00,17.39,17.41,17.36,17.38,272679.0,16.1917,16.2103,16.1638,16.1824,272679.0
2023-03-14 13:00:00,17.38,17.39,17.27,17.32,344369.0,16.1824,16.1917,16.08,16.1265,344369.0
2023-03-14 13:30:00,17.32,17.35,17.28,17.3,327291.0,16.1265,16.1545,16.0893,16.1079,327291.0
2023-03-14 14:00:00,17.3,17.31,17.25,17.3,435744.0,16.1079,16.1172,16.0614,16.1079,435744.0
2023-03-14 14:30:00,17.3,17.31,17.25,17.26,327660.0,16.1079,16.1172,16.0614,16.0707,327660.0
2023-03-14 15:00:00,17.26,17.28,17.2,17.27,540698.0,16.0707,16.0893,16.0148,16.08,540698.0
2023-03-14 15:30:00,17.26,17.34,17.25,17.33,1542710.0,16.0707,16.1452,16.0614,16.1358,1542710.0
2023-03-15 09:30:00,16.89,16.99,16.86,16.89,1511866.0,15.7262,15.8193,15.6982,15.7262,1511866.0
2023-03-15 10:00:00,16.88,17.01,16.84,16.9,1087862.0,15.7169,15.8379,15.6796,15.7355,1087862.0
2023-03-15 10:30:00,16.9,16.91,16.77,16.86,1451951.0,15.7355,15.7448,15.6144,15.6982,1451951.0
2023-03-15 11:00:00,16.86,16.9,16.84,16.86,475969.0,15.6982,15.7355,15.6796,15.6982,475969.0
2023-03-15 11:30:00,16.86,16.88,16.82,16.83,1006229.0,15.6982,15.7169,15.661,15.6703,1006229.0
2023-03-15 12:00:00,16.84,16.85,16.78,16.8,681201.0,15.6796,15.6889,15.6237,15.6424,681201.0
2023-03-15 12:30:00,16.8,16.81,16.78,16.8,583226.0,15.6424,15.6517,15.6237,15.6424,583226.0
2023-03-15 13:00:00,16.8,16.88,16.79,16.87,547846.0,15.6424,15.7169,15.6331,15.7075,547846.0
2023-03-15 13:30:00,16.87,16.87,16.8,16.84,443208.0,15.7075,15.7075,15.6424,15.6796,443208.0
2023-03-15 14:00:00,16.84,16.88,16.73,16.85,1021360.0,15.6796,15.7169,15.5772,15.6889,1021360.0
2023-03-15 14:30:00,16.85,16.88,16.79,16.84,838183.0,15.6889,15.7169,15.6331,15.6796,838183.0
2023-03-15 15:00:00,16.84,16.95,16.83,16.94,1060318.0,15.6796,15.782,15.6703,15.7727,1060318.0
2023-03-15 15:30:00,16.94,16.95,16.83,16.93,2395332.0,15.7727,15.782,15.6703,15.7634,2395332.0
2023-03-16 09:30:00,16.77,16.93,16.77,16.91,463823.0,15.6144,15.7634,15.6144,15.7448,463823.0
2023-03-16 10:00:00,16.91,16.95,16.81,16.87,471282.0,15.7448,15.782,15.6517,15.7075,471282.0
2023-03-16 10:30:00,16.87,17.03,16.84,17.03,359798.0,15.7075,15.8565,15.6796,15.8565,359798.0
2023-03-16 11:00:00,17.03,17.07,17.0,17.07,1007435.0,15.8565,15.8938,15.8286,15.8938,1007435.0
2023-03-16 11:30:00,17.07,17.11,17.05,17.09,389078.0,15.8938,15.931,15.8751,15.9124,389078.0
2023-03-16 12:00:00,17.09,17.11,17.05,17.11,593384.0,15.9124,15.931,15.8751,15.931,593384.0
2023-03-16 12:30:00,17.11,17.17,17.08,17.14,624543.0,15.931,15.9869,15.9031,15.9589,624543.0
2023-03-16 13:00:00,17.14,17.2,17.14,17.16,314668.0,15.9589,16.0148,15.9589,15.9776,314668.0
2023-03-16 13:30:00,17.16,17.16,17.1,17.14,320333.0,15.9776,15.9776,15.9217,15.9589,320333.0
2023-03-16 14:00:00,17.13,17.13,17.09,17.11,264384.0,15.9496,15.9496,15.9124,15.931,264384.0
2023-03-16 14:30:00,17.11,17.15,17.08,17.14,280953.0,15.931,15.9682,15.9031,15.9589,280953.0
2023-03-16 15:00:00,17.15,17.19,17.14,17.19,436169.0,15.9682,16.0055,15.9589,16.0055,436169.0
2023-03-16 15:30:00,17.19,17.2,17.16,17.2,1006635.0,16.0055,16.0148,15.9776,16.0148,1006635.0
2023-03-17 09:30:00,17.07,17.12,17.0,17.06,1142289.0,15.8938,15.9403,15.8286,15.8844,1142289.0
2023-03-17 10:00:00,17.06,17.12,16.96,16.98,2044631.0,15.8844,15.9403,15.7913,15.81,2044631.0
2023-03-17 10:30:00,16.98,17.01,16.93,16.94,355190.0,15.81,15.8379,15.7634,15.7727,355190.0
2023-03-17 11:00:00,16.94,16.94,16.89,16.91,776108.0,15.7727,15.7727,15.7262,15.7448,776108.0
2023-03-17 11:30:00,16.91,16.94,16.9,16.9,1115282.0,15.7448,15.7727,15.7355,15.7355,1115282.0
2023-03-17 12:00:00,16.91,16.95,16.9,16.93,239783.0,15.7448,15.782,15.7355,15.7634,239783.0
2023-03-17 12:30:00,16.93,16.97,16.92,16.93,290484.0,15.7634,15.8007,15.7541,15.7634,290484.0
2023-03-17 13:00:00,16.93,16.96,16.91,16.91,241892.0,15.7634,15.7913,15.7448,15.7448,241892.0
2023-03-17 13:30:00,16.91,16.95,16.9,16.91,565486.0,15.7448,15.782,15.7355,15.7448,565486.0
2023-03-17 14:00:00,16.92,16.93,16.9,16.91,502598.0,15.7541,15.7634,15.7355,15.7448,502598.0
2023-03-17 14:30:00,16.91,16.92,16.85,16.9,544968.0,15.7448,15.7541,15.6889,15.7355,544968.0
2023-03-17 15:00:00,16.89,16.97,16.88,16.96,416489.0,15.7262,15.8007,15.7169,15.7913,416489.0
2023-03-17 15:30:00,16.96,16.98,16.89,16.91,1590503.0,15.7913,15.81,15.7262,15.7448,1590503.0
2023-03-20 09:30:00,16.9,16.98,16.84,16.94,664297.0,15.7355,15.81,15.6796,15.7727,664297.0
2023-03-20 10:00:00,16.94,17.01,16.93,16.95,666884.0,15.7727,15.8379,15.7634,15.782,666884.0
2023-03-20 10:30:00,16.95,17.01,16.93,17.01,440090.0,15.782,15.8379,15.7634,15.8379,440090.0
2023-03-20 11:00:00,17.01,17.04,16.99,17.04,1280555.0,15.8379,15.8658,15.8193,15.8658,1280555.0
2023-03-20 11:30:00,17.04,17.04,16.96,16.98,667864.0,15.8658,15.8658,15.7913,15.81,667864.0
2023-03-20 12:00:00,16.98,16.98,16.89,16.93,300189.0,15.81,15.81,15.7262,15.7634,300189.0
2023-03-20 12:30:00,16.93,16.96,16.91,16.95,217953.0,15.7634,15.7913,15.7448,15.782,217953.0
2023-03-20 13:00:00,16.95,17.01,16.94,16.95,619153.0,15.782,15.8379,15.7727,15.782,619153.0
2023-03-20 13:30:00,16.96,16.96,16.9,16.91,288628.0,15.7913,15.7913,15.7355,15.7448,288628.0
2023-03-20 14:00:00,16.91,16.91,16.87,16.91,503854.0,15.7448,15.7448,15.7075,15.7448,503854.0
2023-03-20 14:30:00,16.91,16.95,16.87,16.91,560832.0,15.7448,15.782,15.7075,15.7448,560832.0
2023-03-20 15:00:00,16.91,16.94,16.89,16.93,855257.0,15.7448,15.7727,15.7262,15.7634,855257.0
2023-03-20 15:30:00,16.92,16.97,16.91,16.93,1493105.0,15.7541,15.8007,15.7448,15.7634,1493105.0
2023-03-21 09:30:00,16.87,16.9,16.78,16.84,1079294.0,15.7075,15.7355,15.6237,15.6796,1079294.0
2023-03-21 10:00:00,16.83,16.87,16.72,16.75,685587.0,15.6703,15.7075,15.5679,15.5958,685587.0
2023-03-21 10:30:00,16.75,16.76,16.68,16.71,610886.0,15.5958,15.6051,15.5306,15.5586,610886.0
2023-03-21 11:00:00,16.7,16.74,16.7,16.73,210228.0,15.5493,15.5865,15.5493,15.5772,210228.0
2023-03-21 11:30:00,16.73,16.75,16.68,16.7,199879.0,15.5772,15.5958,15.5306,15.5493,199879.0
2023-03-21 12:00:00,16.7,16.78,16.69,16.77,304596.0,15.5493,15.6237,15.5399,15.6144,304596.0
2023-03-21 12:30:00,16.77,16.79,16.76,16.78,277586.0,15.6144,15.6331,15.6051,15.6237,277586.0
2023-03-21 13:00:00,16.78,16.81,16.74,16.8,387597.0,15.6237,15.6517,15.5865,15.6424,387597.0
2023-03-21 13:30:00,16.81,16.82,16.76,16.77,779856.0,15.6517,15.661,15.6051,15.6144,779856.0
2023-03-21 14:00:00,16.77,16.78,16.75,16.76,252049.0,15.6144,15.6237,15.5958,15.6051,252049.0
2023-03-21 14:30:00,16.76,16.8,16.74,16.79,543186.0,15.6051,15.6424,15.5865,15.6331,543186.0
2023-03-21 15:00:00,16.79,16.86,16.78,16.86,1030770.0,15.6331,15.6982,15.6237,15.6982,1030770.0
2023-03-21 15:30:00,16.86,16.91,16.84,16.89,4133063.0,15.6982,15.7448,15.6796,15.7262,4133063.0
2023-03-22 09:30:00,16.77,16.81,16.74,16.8,481675.0,15.6144,15.6517,15.5865,15.6424,481675.0
2023-03-22 10:00:00,16.8,16.9,16.79,16.89,305449.0,15.6424,15.7355,15.6331,15.7262,305449.0
2023-03-22 10:30:00,16.89,16.9,16.86,16.89,260151.0,15.7262,15.7355,15.6982,15.7262,260151.0
2023-03-22 11:00:00,16.9,16.91,16.86,16.86,238416.0,15.7355,15.7448,15.6982,15.6982,238416.0
2023-03-22 11:30:00,16.86,16.88,16.86,16.87,341643.0,15.6982,15.7169,15.6982,15.7075,341643.0
2023-03-22 12:00:00,16.87,16.87,16.82,16.82,241920.0,15.7075,15.7075,15.661,15.661,241920.0
2023-03-22 12:30:00,16.82,16.83,16.8,16.82,245921.0,15.661,15.6703,15.6424,15.661,245921.0
2023-03-22 13:00:00,16.82,16.82,16.78,16.8,238228.0,15.661,15.661,15.6237,15.6424,238228.0
2023-03-22 13:30:00,16.8,16.82,16.76,16.76,458520.0,15.6424,15.661,15.6051,15.6051,458520.0
2023-03-22 14:00:00,16.77,16.88,16.76,16.85,786957.0,15.6144,15.7169,15.6051,15.6889,786957.0
2023-03-22 14:30:00,16.85,16.91,16.75,16.78,1757514.0,15.6889,15.7448,15.5958,15.6237,1757514.0
2023-03-22 15:00:00,16.78,16.82,16.68,16.8,828511.0,15.6237,15.661,15.5306,15.6424,828511.0
2023-03-22 15:30:00,16.8,16.81,16.59,16.6,1601304.0,15.6424,15.6517,15.4468,15.4561,1601304.0
2023-03-23 09:30:00,16.86,16.91,16.66,16.86,2344529.0,15.6982,15.7448,15.512,15.6982,2344529.0
2023-03-23 10:00:00,16.86,16.96,16.85,16.91,1317877.0,15.6982,15.7913,15.6889,15.7448,1317877.0
2023-03-23 10:30:00,16.91,17.03,16.88,17.03,885414.0,15.7448,15.8565,15.7169,15.8565,885414.0
2023-03-23 11:00:00,17.03,17.04,16.96,16.96,1103383.0,15.8565,15.8658,15.7913,15.7913,1103383.0
2023-03-23 11:30:00,16.96,17.04,16.96,17.01,597945.0,15.7913,15.8658,15.7913,15.8379,597945.0
2023-03-23 12:00:00,17.01,17.03,16.98,17.01,445976.0,15.8379,15.8565,15.81,15.8379,445976.0
2023-03-23 12:30:00,17.0,17.01,16.96,16.97,279312.0,15.8286,15.8379,15.7913,15.8007,279312.0
2023-03-23 13:00:00,16.97,16.97,16.91,16.94,383531.0,15.8007,15.8007,15.7448,15.7727,383531.0
2023-03-23 13:30:00,16.93,16.95,16.91,16.92,292531.0,15.7634,15.782,15.7448,15.7541,292531.0
2023-03-23 14:00:00,16.93,16.96,16.91,16.94,973618.0,15.7634,15.7913,15.7448,15.7727,973618.0
2023-03-23 14:30:00,16.94,16.98,16.9,16.98,1509184.0,15.7727,15.81,15.7355,15.81,1509184.0
2023-03-23 15:00:00,16.98,17.06,16.91,16.93,962581.0,15.81,15.8844,15.7448,15.7634,962581.0
2023-03-23 15:30:00,16.93,17.01,16.91,16.94,2150266.0,15.7634,15.8379,15.7448,15.7727,2150266.0
2023-03-24 09:30:00,16.75,16.79,16.65,16.73,523640.0,15.5958,15.6331,15.5027,15.5772,523640.0
2023-03-24 10:00:00,16.73,16.75,16.65,16.73,580638.0,15.5772,15.5958,15.5027,15.5772,580638.0
2023-03-24 10:30:00,16.73,16.74,16.66,16.68,315971.0,15.5772,15.5865,15.512,15.5306,315971.0
2023-03-24 11:00:00,16.68,16.71,16.66,16.71,276333.0,15.5306,15.5586,15.512,15.5586,276333.0
2023-03-24 11:30:00,16.71,16.76,16.69,16.76,293550.0,15.5586,15.6051,15.5399,15.6051,293550.0
2023-03-24 12:00:00,16.76,16.77,16.68,16.71,359221.0,15.6051,15.6144,15.5306,15.5586,359221.0
2023-03-24 12:30:00,16.71,16.76,16.7,16.75,191624.0,15.5586,15.6051,15.5493,15.5958,191624.0
2023-03-24 13:00:00,16.75,16.78,16.72,16.77,258028.0,15.5958,15.6237,15.5679,15.6144,258028.0
2023-03-24 13:30:00,16.77,16.79,16.74,16.77,208091.0,15.6144,15.6331,15.5865,15.6144,208091.0
2023-03-24 14:00:00,16.77,16.8,16.77,16.79,323927.0,15.6144,15.6424,15.6144,15.6331,323927.0
2023-03-24 14:30:00,16.79,16.8,16.77,16.78,309017.0,15.6331,15.6424,15.6144,15.6237,309017.0
2023-03-24 15:00:00,16.79,16.81,16.76,16.8,555869.0,15.6331,15.6517,15.6051,15.6424,555869.0
2023-03-24 15:30:00,16.8,16.81,16.78,16.8,1340587.0,15.6424,15.6517,15.6237,15.6424,1340587.0
2023-03-27 09:30:00,16.9,16.96,16.83,16.89,890176.0,15.7355,15.7913,15.6703,15.7262,890176.0
2023-03-27 10:00:00,16.89,16.9,16.83,16.87,555072.0,15.7262,15.7355,15.6703,15.7075,555072.0
2023-03-27 10:30:00,16.87,16.89,16.85,16.87,169623.0,15.7075,15.7262,15.6889,15.7075,169623.0
2023-03-27 11:00:00,16.87,16.88,16.85,16.87,238565.0,15.7075,15.7169,15.6889,15.7075,238565.0
2023-03-27 11:30:00,16.87,16.91,16.85,16.9,928142.0,15.7075,15.7448,15.6889,15.7355,928142.0
2023-03-27 12:00:00,16.89,16.93,16.88,16.91,616626.0,15.7262,15.7634,15.7169,15.7448,616626.0
2023-03-27 12:30:00,16.91,16.93,16.89,16.91,314418.0,15.7448,15.7634,15.7262,15.7448,314418.0
2023-03-27 13:00:00,16.91,17.0,16.9,16.98,1109326.0,15.7448,15.8286,15.7355,15.81,1109326.0
2023-03-27 13:30:00,16.98,17.02,16.97,17.0,1099773.0,15.81,15.8472,15.8007,15.8286,1099773.0
2023-03-27 14:00:00,17.0,17.03,16.99,17.02,360045.0,15.8286,15.8565,15.8193,15.8472,360045.0
2023-03-27 14:30:00,17.02,17.04,16.99,17.03,687670.0,15.8472,15.8658,15.8193,15.8565,687670.0
2023-03-27 15:00:00,17.03,17.04,17.0,17.03,1019954.0,15.8565,15.8658,15.8286,15.8565,1019954.0
2023-03-27 15:30:00,17.03,17.04,16.99,17.02,3121171.0,15.8565,15.8658,15.8193,15.8472,3121171.0
2023-03-28 09:30:00,16.82,16.91,16.78,16.79,1389064.0,15.661,15.7448,15.6237,15.6331,1389064.0
2023-03-28 10:00:00,16.8,16.86,16.76,16.82,1113078.0,15.6424,15.6982,15.6051,15.661,1113078.0
2023-03-28 10:30:00,16.83,16.84,16.78,16.79,985005.0,15.6703,15.6796,15.6237,15.6331,985005.0
2023-03-28 11:00:00,16.79,16.81,16.78,16.79,536072.0,15.6331,15.6517,15.6237,15.6331,536072.0
2023-03-28 11:30:00,16.79,16.8,16.76,16.78,407233.0,15.6331,15.6424,15.6051,15.6237,407233.0
2023-03-28 12:00:00,16.78,16.78,16.74,16.77,267054.0,15.6237,15.6237,15.5865,15.6144,267054.0
2023-03-28 12:30:00,16.76,16.77,16.74,16.77,355866.0,15.6051,15.6144,15.5865,15.6144,355866.0
2023-03-28 13:00:00,16.77,16.78,16.73,16.75,243798.0,15.6144,15.6237,15.5772,15.5958,243798.0
2023-03-28 13:30:00,16.75,16.76,16.68,16.7,294328.0,15.5958,15.6051,15.5306,15.5493,294328.0
2023-03-28 14:00:00,16.7,16.72,16.69,16.71,292213.0,15.5493,15.5679,15.5399,15.5586,292213.0
2023-03-28 14:30:00,16.7,16.73,16.67,16.7,753669.0,15.5493,15.5772,15.5213,15.5493,753669.0
2023-03-28 15:00:00,16.7,16.71,16.69,16.7,421788.0,15.5493,15.5586,15.5399,15.5493,421788.0
2023-03-28 15:30:00,16.7,16.77,16.69,16.77,1585429.0,15.5493,15.6144,15.5399,15.6144,1585429.0
2023-03-29 09:30:00,16.83,16.88,16.81,16.87,784467.0,15.6703,15.7169,15.6517,15.7075,784467.0
2023-03-29 10:00:00,16.87,16.92,16.85,16.9,789436.0,15.7075,15.7541,15.6889,15.7355,789436.0
2023-03-29 10:30:00,16.91,16.94,16.88,16.89,1042879.0,15.7448,15.7727,15.7169,15.7262,1042879.0
2023-03-29 11:00:00,16.89,16.92,16.86,16.91,388936.0,15.7262,15.7541,15.6982,15.7448,388936.0
2023-03-29 11:30:00,16.91,16.96,16.91,16.96,284109.0,15.7448,15.7913,15.7448,15.7913,284109.0
2023-03-29 12:00:00,16.96,16.97,16.95,16.96,243150.0,15.7913,15.8007,15.782,15.7913,243150.0
2023-03-29 12:30:00,16.96,16.97,16.94,16.95,186591.0,15.7913,15.8007,15.7727,15.782,186591.0
2023-03-29 13:00:00,16.95,16.97,16.94,16.96,176788.0,15.782,15.8007,15.7727,15.7913,176788.0
2023-03-29 13:30:00,16.96,16.96,16.91,16.94,261510.0,15.7913,15.7913,15.7448,15.7727,261510.0
2023-03-29 14:00:00,16.94,16.95,16.92,16.94,399271.0,15.7727,15.782,15.7541,15.7727,399271.0
2023-03-29 14:30:00,16.94,16.97,16.93,16.96,315676.0,15.7727,15.8007,15.7634,15.7913,315676.0
2023-03-29 15:00:00,16.96,16.98,16.94,16.96,510724.0,15.7913,15.81,15.7727,15.7913,510724.0
2023-03-29 15:30:00,16.96,16.98,16.94,16.96,1369655.0,15.7913,15.81,15.7727,15.7913,1369655.0
2023-03-30 09:30:00,17.11,17.14,17.05,17.07,661780.0,15.931,15.9589,15.8751,15.8938,661780.0
2023-03-30 10:00:00,17.07,17.1,17.03,17.09,266942.0,15.8938,15.9217,15.8565,15.9124,266942.0
2023-03-30 10:30:00,17.09,17.1,17.07,17.1,148871.0,15.9124,15.9217,15.8938,15.9217,148871.0
2023-03-30 11:00:00,17.1,17.1,17.07,17.07,192215.0,15.9217,15.9217,15.8938,15.8938,192215.0
2023-03-30 11:30:00,17.07,17.08,17.03,17.03,202839.0,15.8938,15.9031,15.8565,15.8565,202839.0
2023-03-30 12:00:00,17.04,17.05,17.02,17.04,299035.0,15.8658,15.8751,15.8472,15.8658,299035.0
2023-03-30 12:30:00,17.05,17.08,17.01,17.05,323790.0,15.8751,15.9031,15.8379,15.8751,323790.0
2023-03-30 13:00:00,17.04,17.08,17.04,17.05,256211.0,15.8658,15.9031,15.8658,15.8751,256211.0
2023-03-30 13:30:00,17.05,17.06,17.02,17.05,206304.0,15.8751,15.8844,15.8472,15.8751,206304.0
2023-03-30 14:00:00,17.05,17.08,17.05,17.07,90930.0,15.8751,15.9031,15.8751,15.8938,90930.0
2023-03-30 14:30:00,17.07,17.1,17.07,17.09,671311.0,15.8938,15.9217,15.8938,15.9124,671311.0
2023-03-30 15:00:00,17.1,17.11,17.08,17.11,674905.0,15.9217,15.931,15.9031,15.931,674905.0
2023-03-30 15:30:00,17.11,17.14,17.09,17.14,1643634.0,15.931,15.9589,15.9124,15.9589,1643634.0
2023-03-31 09:30:00,17.43,17.45,17.3,17.31,913721.0,16.229,16.2476,16.1079,16.1172,913721.0
2023-03-31 10:00:00,17.32,17.33,17.25,17.28,459405.0,16.1265,16.1358,16.0614,16.0893,459405.0
2023-03-31 10:30:00,17.27,17.34,17.26,17.33,929234.0,16.08,16.1452,16.0707,16.1358,929234.0
2023-03-31 11:00:00,17.34,17.39,17.32,17.38,580785.0,16.1452,16.1917,16.1265,16.1824,580785.0
2023-03-31 11:30:00,17.37,17.39,17.33,17.39,311996.0,16.1731,16.1917,16.1358,16.1917,311996.0
2023-03-31 12:00:00,17.38,17.4,17.36,17.37,400248.0,16.1824,16.201,16.1638,16.1731,400248.0
2023-03-31 12:30:00,17.37,17.38,17.34,17.36,315435.0,16.1731,16.1824,16.1452,16.1638,315435.0
2023-03-31 13:00:00,17.37,17.37,17.34,17.36,213827.0,16.1731,16.1731,16.1452,16.1638,213827.0
2023-03-31 13:30:00,17.36,17.38,17.35,17.38,301714.0,16.1638,16.1824,16.1545,16.1824,301714.0
2023-03-31 14:00:00,17.38,17.38,17.36,17.37,174758.0,16.1824,16.1824,16.1638,16.1731,174758.0
2023-03-31 14:30:00,17.36,17.39,17.36,17.39,214023.0,16.1638,16.1917,16.1638,16.1917,214023.0
2023-03-31 15:00:00,17.39,17.41,17.38,17.4,668135.0,16.1917,16.2103,16.1824,16.201,668135.0
2023-03-31 15:30:00,17.41,17.46,17.4,17.44,1573758.0,16.2103,16.2569,16.201,16.2383,1573758.0
2023-04-03 09:30:00,17.21,17.37,17.21,17.35,1384438.0,16.0241,16.1731,16.0241,16.1545,1384438.0
2023-04-03 10:00:00,17.35,17.4,17.32,17.39,868434.0,16.1545,16.201,16.1265,16.1917,868434.0
2023-04-03 10:30:00,17.39,17.4,17.32,17.36,1297503.0,16.1917,16.201,16.1265,16.1638,1297503.0
2023-04-03 11:00:00,17.35,17.38,17.34,17.35,375319.0,16.1545,16.1824,16.1452,16.1545,375319.0
2023-04-03 11:30:00,17.35,17.38,17.34,17.38,383800.0,16.1545,16.1824,16.1452,16.1824,383800.0
2023-04-03 12:00:00,17.38,17.4,17.37,17.39,219010.0,16.1824,16.201,16.1731,16.1917,219010.0
2023-04-03 12:30:00,17.39,17.41,17.38,17.39,154951.0,16.1917,16.2103,16.1824,16.1917,154951.0
2023-04-03 13:00:00,17.39,17.4,17.36,17.36,229920.0,16.1917,16.201,16.1638,16.1638,229920.0
2023-04-03 13:30:00,17.37,17.39,17.36,17.38,213789.0,16.1731,16.1917,16.1638,16.1824,213789.0
2023-04-03 14:00:00,17.37,17.41,17.37,17.41,172715.0,16.1731,16.2103,16.1731,16.2103,172715.0
2023-04-03 14:30:00,17.41,17.42,17.39,17.41,339945.0,16.2103,16.2196,16.1917,16.2103,339945.0
2023-04-03 15:00:00,17.41,17.41,17.4,17.41,273990.0,16.2103,16.2103,16.201,16.2103,273990.0
2023-04-03 15:30:00,17.41,17.44,17.39,17.43,1916429.0,16.2103,16.2383,16.1917,16.229,1916429.0
2023-04-04 09:30:00,17.43,17.46,17.4,17.41,936276.0,16.229,16.2569,16.201,16.2103,936276.0
2023-04-04 10:00:00,17.42,17.46,17.4,17.41,1067024.0,16.2196,16.2569,16.201,16.2103,1067024.0
2023-04-04 10:30:00,17.41,17.43,17.38,17.39,443563.0,16.2103,16.229,16.1824,16.1917,443563.0
2023-04-04 11:00:00,17.39,17.39,17.35,17.38,477789.0,16.1917,16.1917,16.1545,16.1824,477789.0
2023-04-04 11:30:00,17.38,17.39,17.35,17.37,318799.0,16.1824,16.1917,16.1545,16.1731,318799.0
2023-04-04 12:00:00,17.37,17.4,17.34,17.39,348948.0,16.1731,16.201,16.1452,16.1917,348948.0
2023-04-04 12:30:00,17.39,17.4,17.37,17.38,228151.0,16.1917,16.201,16.1731,16.1824,228151.0
2023-04-04 13:00:00,17.38,17.4,17.36,17.39,216887.0,16.1824,16.201,16.1638,16.1917,216887.0
2023-04-04 13:30:00,17.39,17.4,17.36,17.37,259804.0,16.1917,16.201,16.1638,16.1731,259804.0
2023-04-04 14:00:00,17.37,17.39,17.35,17.36,242299.0,16.1731,16.1917,16.1545,16.1638,242299.0
2023-04-04 14:30:00,17.36,17.38,17.34,17.35,236918.0,16.1638,16.1824,16.1452,16.1545,236918.0
2023-04-04 15:00:00,17.35,17.37,17.34,17.35,508277.0,16.1545,16.1731,16.1452,16.1545,508277.0
2023-04-04 15:30:00,17.35,17.39,17.34,17.38,1497306.0,16.1545,16.1917,16.1452,16.1824,1497306.0
2023-04-05 09:30:00,17.39,17.44,17.34,17.37,545141.0,16.1917,16.2383,16.1452,16.1731,545141.0
2023-04-05 10:00:00,17.37,17.38,17.33,17.35,210556.0,16.1731,16.1824,16.1358,16.1545,210556.0
2023-04-05 10:30:00,17.34,17.37,17.3,17.31,269613.0,16.1452,16.1731,16.1079,16.1172,269613.0
2023-04-05 11:00:00,17.3,17.31,17.27,17.28,247534.0,16.1079,16.1172,16.08,16.0893,247534.0
2023-04-05 11:30:00,17.28,17.31,17.27,17.29,297227.0,16.0893,16.1172,16.08,16.0986,297227.0
2023-04-05 12:00:00,17.29,17.29,17.25,17.26,199932.0,16.0986,16.0986,16.0614,16.0707,199932.0
2023-04-05 12:30:00,17.26,17.27,17.24,17.25,151177.0,16.0707,16.08,16.052,16.0614,151177.0
2023-04-05 13:00:00,17.25,17.26,17.24,17.26,177427.0,16.0614,16.0707,16.052,16.0707,177427.0
2023-04-05 13:30:00,17.26,17.3,17.25,17.3,331904.0,16.0707,16.1079,16.0614,16.1079,331904.0
2023-04-05 14:00:00,17.3,17.33,17.29,17.32,281452.0,16.1079,16.1358,16.0986,16.1265,281452.0
2023-04-05 14:30:00,17.32,17.37,17.32,17.37,244233.0,16.1265,16.1731,16.1265,16.1731,244233.0
2023-04-05 15:00:00,17.37,17.37,17.28,17.32,1044548.0,16.1731,16.1731,16.0893,16.1265,1044548.0
2023-04-05 15:30:00,17.32,17.35,17.32,17.33,996880.0,16.1265,16.1545,16.1265,16.1358,996880.0
2023-04-06 09:30:00,17.3,17.31,17.15,17.16,1013681.0,16.1079,16.1172,15.9682,15.9776,1013681.0
2023-04-06 10:00:00,17.16,17.24,17.16,17.21,407843.0,15.9776,16.052,15.9776,16.0241,407843.0
2023-04-06 10:30:00,17.21,17.24,17.19,17.23,159495.0,16.0241,16.052,16.0055,16.0427,159495.0
2023-04-06 11:00:00,17.23,17.29,17.23,17.27,184366.0,16.0427,16.0986,16.0427,16.08,184366.0
2023-04-06 11:30:00,17.27,17.31,17.26,17.31,199911.0,16.08,16.1172,16.0707,16.1172,199911.0
2023-04-06 12:00:00,17.31,17.35,17.3,17.35,134197.0,16.1172,16.1545,16.1079,16.1545,134197.0
2023-04-06 12:30:00,17.35,17.37,17.34,17.35,195070.0,16.1545,16.1731,16.1452,16.1545,195070.0
2023-04-06 13:00:00,17.34,17.35,17.33,17.34,279315.0,16.1452,16.1545,16.1358,16.1452,279315.0
2023-04-06 13:30:00,17.33,17.35,17.31,17.32,466576.0,16.1358,16.1545,16.1172,16.1265,466576.0
2023-04-06 14:00:00,17.32,17.32,17.29,17.3,370790.0,16.1265,16.1265,16.0986,16.1079,370790.0
2023-04-06 14:30:00,17.3,17.31,17.26,17.27,205174.0,16.1079,16.1172,16.0707,16.08,205174.0
2023-04-06 15:00:00,17.27,17.27,17.25,17.25,290222.0,16.08,16.08,16.0614,16.0614,290222.0
2023-04-06 15:30:00,17.25,17.27,17.24,17.26,1869280.0,16.0614,16.08,16.052,16.0707,1869280.0
2023-04-10 09:30:00,17.36,17.36,17.27,17.3,952106.0,16.1638,16.1638,16.08,16.1079,952106.0
2023-04-10 10:00:00,17.3,17.35,17.29,17.32,361354.0,16.1079,16.1545,16.0986,16.1265,361354.0
2023-04-10 10:30:00,17.32,17.35,17.31,17.31,326270.0,16.1265,16.1545,16.1172,16.1172,326270.0
2023-04-10 11:00:00,17.31,17.32,17.3,17.32,201673.0,16.1172,16.1265,16.1079,16.1265,201673.0
2023-04-10 11:30:00,17.32,17.33,17.21,17.23,770679.0,16.1265,16.1358,16.0241,16.0427,770679.0
2023-04-10 12:00:00,17.23,17.23,17.2,17.21,215529.0,16.0427,16.0427,16.0148,16.0241,215529.0
2023-04-10 12:30:00,17.21,17.24,17.2,17.24,264496.0,16.0241,16.052,16.0148,16.052,264496.0
2023-04-10 13:00:00,17.23,17.3,17.23,17.29,682372.0,16.0427,16.1079,16.0427,16.0986,682372.0
2023-04-10 13:30:00,17.29,17.32,17.28,17.3,792531.0,16.0986,16.1265,16.0893,16.1079,792531.0
2023-04-10 14:00:00,17.29,17.31,17.29,17.29,202680.0,16.0986,16.1172,16.0986,16.0986,202680.0
2023-04-10 14:30:00,17.29,17.31,17.28,17.3,327512.0,16.0986,16.1172,16.0893,16.1079,327512.0
2023-04-10 15:00:00,17.3,17.34,17.3,17.32,411694.0,16.1079,16.1452,16.1079,16.1265,411694.0
2023-04-10 15:30:00,17.32,17.4,17.31,17.38,1738619.0,16.1265,16.201,16.1172,16.1824,1738619.0
2023-04-11 09:30:00,17.23,17.36,17.18,17.32,1759765.0,16.0427,16.1638,15.9962,16.1265,1759765.0
2023-04-11 10:00:00,17.33,17.37,17.31,17.36,969330.0,16.1358,16.1731,16.1172,16.1638,969330.0
2023-04-11 10:30:00,17.36,17.36,17.3,17.31,380089.0,16.1638,16.1638,16.1079,16.1172,380089.0
2023-04-11 11:00:00,17.31,17.36,17.31,17.33,357686.0,16.1172,16.1638,16.1172,16.1358,357686.0
2023-04-11 11:30:00,17.33,17.34,17.3,17.32,545248.0,16.1358,16.1452,16.1079,16.1265,545248.0
2023-04-11 12:00:00,17.32,17.37,17.31,17.37,427587.0,16.1265,16.1731,16.1172,16.1731,427587.0
2023-04-11 12:30:00,17.37,17.39,17.36,17.39,442085.0,16.1731,16.1917,16.1638,16.1917,442085.0
2023-04-11 13:00:00,17.39,17.39,17.37,17.39,698635.0,16.1917,16.1917,16.1731,16.1917,698635.0
2023-04-11 13:30:00,17.39,17.4,17.38,17.39,663307.0,16.1917,16.201,16.1824,16.1917,663307.0
2023-04-11 14:00:00,17.39,17.43,17.38,17.43,566707.0,16.1917,16.229,16.1824,16.229,566707.0
2023-04-11 14:30:00,17.43,17.43,17.41,17.43,393021.0,16.229,16.229,16.2103,16.229,393021.0
2023-04-11 15:00:00,17.43,17.45,17.42,17.44,650992.0,16.229,16.2476,16.2196,16.2383,650992.0
2023-04-11 15:30:00,17.44,17.45,17.4,17.45,2775935.0,16.2383,16.2476,16.201,16.2476,2775935.0
2023-04-12 09:30:00,17.71,17.8,17.43,17.44,2215059.0,16.4897,16.5735,16.229,16.2383,2215059.0
2023-04-12 10:00:00,17.44,17.46,17.33,17.38,1769646.0,16.2383,16.2569,16.1358,16.1824,1769646.0
2023-04-12 10:30:00,17.38,17.4,17.16,17.16,949672.0,16.1824,16.201,15.9776,15.9776,949672.0
2023-04-12 11:00:00,17.16,17.17,17.06,17.1,1035697.0,15.9776,15.9869,15.8844,15.9217,1035697.0
2023-04-12 11:30:00,17.1,17.19,17.07,17.18,759055.0,15.9217,16.0055,15.8938,15.9962,759055.0
2023-04-12 12:00:00,17.18,17.2,17.14,17.14,700007.0,15.9962,16.0148,15.9589,15.9589,700007.0
2023-04-12 12:30:00,17.14,17.19,17.14,17.18,599654.0,15.9589,16.0055,15.9589,15.9962,599654.0
2023-04-12 13:00:00,17.18,17.21,17.15,17.2,412930.0,15.9962,16.0241,15.9682,16.0148,412930.0
2023-04-12 13:30:00,17.19,17.21,17.17,17.19,486106.0,16.0055,16.0241,15.9869,16.0055,486106.0
2023-04-12 14:00:00,17.19,17.21,17.13,17.14,1054835.0,16.0055,16.0241,15.9496,15.9589,1054835.0
2023-04-12 14:30:00,17.14,17.14,17.04,17.07,1043269.0,15.9589,15.9589,15.8658,15.8938,1043269.0
2023-04-12 15:00:00,17.07,17.08,17.01,17.06,997705.0,15.8938,15.9031,15.8379,15.8844,997705.0
2023-04-12 15:30:00,17.07,17.13,17.05,17.07,3347311.0,15.8938,15.9496,15.8751,15.8938,3347311.0
2023-04-13 09:30:00,15.87,15.97,15.6,15.63,5972589.0,14.7764,14.8696,14.5251,14.553,5972589.0
2023-04-13 10:00:00,15.63,15.74,15.53,15.65,3516332.0,14.553,14.6554,14.4599,14.5716,3516332.0
2023-04-13 10:30:00,15.66,15.66,15.41,15.53,2055992.0,14.5809,14.5809,14.3481,14.4599,2055992.0
2023-04-13 11:00:00,15.53,15.66,15.52,15.53,1673091.0,14.4599,14.5809,14.4506,14.4599,1673091.0
2023-04-13 11:30:00,15.53,15.64,15.5,15.61,1827893.0,14.4599,14.5623,14.4319,14.5344,1827893.0
2023-04-13 12:00:00,15.61,15.7,15.56,15.59,2248271.0,14.5344,14.6182,14.4878,14.5157,2248271.0
2023-04-13 12:30:00,15.59,15.61,15.48,15.5,1141605.0,14.5157,14.5344,14.4133,14.4319,1141605.0
2023-04-13 13:00:00,15.5,15.54,15.43,15.45,1292280.0,14.4319,14.4692,14.3668,14.3854,1292280.0
2023-04-13 13:30:00,15.45,15.45,15.4,15.42,1996862.0,14.3854,14.3854,14.3388,14.3575,1996862.0
2023-04-13 14:00:00,15.42,15.49,15.34,15.36,2756794.0,14.3575,14.4226,14.283,14.3016,2756794.0
2023-04-13 14:30:00,15.36,15.44,15.33,15.4,1705614.0,14.3016,14.3761,14.2737,14.3388,1705614.0
2023-04-13 15:00:00,15.39,15.44,15.35,15.44,1999108.0,14.3295,14.3761,14.2923,14.3761,1999108.0
2023-04-13 15:30:00,15.44,15.45,15.38,15.39,5345607.0,14.3761,14.3854,14.3202,14.3295,5345607.0
2023-04-14 09:30:00,15.45,15.55,15.16,15.43,3223695.0,14.3854,14.4785,14.1154,14.3668,3223695.0
2023-04-14 10:00:00,15.43,15.44,15.34,15.39,1185662.0,14.3668,14.3761,14.283,14.3295,1185662.0
2023-04-14 10:30:00,15.39,15.39,15.3,15.31,940052.0,14.3295,14.3295,14.2457,14.255,940052.0
2023-04-14 11:00:00,15.31,15.38,15.3,15.35,948214.0,14.255,14.3202,14.2457,14.2923,948214.0
2023-04-14 11:30:00,15.35,15.36,15.21,15.21,1398313.0,14.2923,14.3016,14.1619,14.1619,1398313.0
2023-04-14 12:00:00,15.21,15.22,15.08,15.16,2530332.0,14.1619,14.1712,14.0409,14.1154,2530332.0
2023-04-14 12:30:00,15.15,15.18,15.06,15.14,2271417.0,14.1061,14.134,14.0223,14.0968,2271417.0
2023-04-14 13:00:00,15.14,15.19,15.09,15.16,1034186.0,14.0968,14.1433,14.0502,14.1154,1034186.0
2023-04-14 13:30:00,15.16,15.18,15.11,15.18,647728.0,14.1154,14.134,14.0688,14.134,647728.0
2023-04-14 14:00:00,15.18,15.19,15.13,15.19,952600.0,14.134,14.1433,14.0874,14.1433,952600.0
2023-04-14 14:30:00,15.19,15.26,15.18,15.22,1492873.0,14.1433,14.2085,14.134,14.1712,1492873.0
2023-04-14 15:00:00,15.22,15.29,15.2,15.28,2809004.0,14.1712,14.2364,14.1526,14.2271,2809004.0
2023-04-14 15:30:00,15.28,15.28,15.17,15.19,5033470.0,14.2271,14.2271,14.1247,14.1433,5033470.0
2023-04-17 09:30:00,15.07,15.29,15.05,15.21,3505601.0,14.0316,14.2364,14.013,14.1619,3505601.0
2023-04-17 10:00:00,15.21,15.21,15.11,15.13,1441063.0,14.1619,14.1619,14.0688,14.0874,1441063.0
2023-04-17 10:30:00,15.13,15.16,15.12,15.14,1381704.0,14.0874,14.1154,14.0781,14.0968,1381704.0
2023-04-17 11:00:00,15.13,15.2,15.11,15.2,989553.0,14.0874,14.1526,14.0688,14.1526,989553.0
2023-04-17 11:30:00,15.2,15.23,15.15,15.17,810751.0,14.1526,14.1805,14.1061,14.1247,810751.0
2023-04-17 12:00:00,15.17,15.19,15.14,15.17,1000450.0,14.1247,14.1433,14.0968,14.1247,1000450.0
2023-04-17 12:30:00,15.17,15.18,15.15,15.17,533606.0,14.1247,14.134,14.1061,14.1247,533606.0
2023-04-17 13:00:00,15.17,15.17,15.12,15.12,554572.0,14.1247,14.1247,14.0781,14.0781,554572.0
2023-04-17 13:30:00,15.13,15.13,15.09,15.11,706202.0,14.0874,14.0874,14.0502,14.0688,706202.0
2023-04-17 14:00:00,15.11,15.13,15.08,15.12,698722.0,14.0688,14.0874,14.0409,14.0781,698722.0
2023-04-17 14:30:00,15.12,15.15,15.12,15.14,497178.0,14.0781,14.1061,14.0781,14.0968,497178.0
2023-04-17 15:00:00,15.14,15.21,15.14,15.21,699648.0,14.0968,14.1619,14.0968,14.1619,699648.0
2023-04-17 15:30:00,15.21,15.21,15.17,15.18,2636746.0,14.1619,14.1619,14.1247,14.134,2636746.0
2023-04-18 09:30:00,15.17,15.19,15.07,15.1,3449051.0,14.1247,14.1433,14.0316,14.0595,3449051.0
2023-04-18 10:00:00,15.11,15.11,14.99,15.02,1776485.0,14.0688,14.0688,13.9571,13.985,1776485.0
2023-04-18 10:30:00,15.02,15.08,15.0,15.07,1700434.0,13.985,14.0409,13.9664,14.0316,1700434.0
2023-04-18 11:00:00,15.07,15.09,15.03,15.06,724974.0,14.0316,14.0502,13.9943,14.0223,724974.0
2023-04-18 11:30:00,15.06,15.06,15.0,15.0,599556.0,14.0223,14.0223,13.9664,13.9664,599556.0
2023-04-18 12:00:00,15.01,15.03,15.0,15.03,465235.0,13.9757,13.9943,13.9664,13.9943,465235.0
2023-04-18 12:30:00,15.03,15.04,14.99,14.99,612279.0,13.9943,14.0036,13.9571,13.9571,612279.0
2023-04-18 13:00:00,14.99,15.02,14.97,15.0,1806620.0,13.9571,13.985,13.9385,13.9664,1806620.0
2023-04-18 13:30:00,15.0,15.03,14.97,14.99,1189463.0,13.9664,13.9943,13.9385,13.9571,1189463.0
2023-04-18 14:00:00,15.0,15.0,14.95,14.98,752599.0,13.9664,13.9664,13.9198,13.9478,752599.0
2023-04-18 14:30:00,14.98,14.99,14.94,14.96,670173.0,13.9478,13.9571,13.9105,13.9292,670173.0
2023-04-18 15:00:00,14.96,15.0,14.96,14.98,801905.0,13.9292,13.9664,13.9292,13.9478,801905.0
2023-04-18 15:30:00,14.98,14.99,14.96,14.96,3920690.0,13.9478,13.9571,13.9292,13.9292,3920690.0
2023-04-19 09:30:00,14.83,14.92,14.76,14.83,2326956.0,13.8081,13.8919,13.7429,13.8081,2326956.0
2023-04-19 10:00:00,14.83,14.87,14.81,14.86,1256320.0,13.8081,13.8454,13.7895,13.836,1256320.0
2023-04-19 10:30:00,14.85,14.85,14.79,14.81,976791.0,13.8267,13.8267,13.7709,13.7895,976791.0
2023-04-19 11:00:00,14.81,14.87,14.8,14.82,1232971.0,13.7895,13.8454,13.7802,13.7988,1232971.0
2023-04-19 11:30:00,14.82,14.83,14.8,14.81,485023.0,13.7988,13.8081,13.7802,13.7895,485023.0
2023-04-19 12:00:00,14.81,14.85,14.81,14.84,1074393.0,13.7895,13.8267,13.7895,13.8174,1074393.0
2023-04-19 12:30:00,14.84,14.89,14.84,14.86,1545965.0,13.8174,13.864,13.8174,13.836,1545965.0
2023-04-19 13:00:00,14.86,14.87,14.84,14.86,505998.0,13.836,13.8454,13.8174,13.836,505998.0
2023-04-19 13:30:00,14.86,14.87,14.84,14.86,570003.0,13.836,13.8454,13.8174,13.836,570003.0
2023-04-19 14:00:00,14.86,14.87,14.83,14.86,656761.0,13.836,13.8454,13.8081,13.836,656761.0
2023-04-19 14:30:00,14.85,14.86,14.82,14.85,826936.0,13.8267,13.836,13.7988,13.8267,826936.0
2023-04-19 15:00:00,14.85,14.86,14.83,14.86,843598.0,13.8267,13.836,13.8081,13.836,843598.0
2023-04-19 15:30:00,14.86,14.86,14.81,14.83,4026614.0,13.836,13.836,13.7895,13.8081,4026614.0
2023-04-20 09:30:00,14.82,14.97,14.79,14.94,1756396.0,13.7988,13.9385,13.7709,13.9105,1756396.0
2023-04-20 10:00:00,14.94,14.99,14.93,14.96,1160339.0,13.9105,13.9571,13.9012,13.9292,1160339.0
2023-04-20 10:30:00,14.96,14.98,14.96,14.97,464898.0,13.9292,13.9478,13.9292,13.9385,464898.0
2023-04-20 11:00:00,14.97,14.98,14.96,14.97,704771.0,13.9385,13.9478,13.9292,13.9385,704771.0
2023-04-20 11:30:00,14.96,14.98,14.93,14.94,700220.0,13.9292,13.9478,13.9012,13.9105,700220.0
2023-04-20 12:00:00,14.94,14.96,14.92,14.96,378733.0,13.9105,13.9292,13.8919,13.9292,378733.0
2023-04-20 12:30:00,14.96,14.98,14.95,14.96,400772.0,13.9292,13.9478,13.9198,13.9292,400772.0
2023-04-20 13:00:00,14.97,14.98,14.96,14.98,591409.0,13.9385,13.9478,13.9292,13.9478,591409.0
2023-04-20 13:30:00,14.98,14.98,14.95,14.96,389973.0,13.9478,13.9478,13.9198,13.9292,389973.0
2023-04-20 14:00:00,14.96,14.97,14.94,14.95,634674.0,13.9292,13.9385,13.9105,13.9198,634674.0
2023-04-20 14:30:00,14.94,14.95,14.91,14.92,361842.0,13.9105,13.9198,13.8826,13.8919,361842.0
2023-04-20 15:00:00,14.92,14.92,14.86,14.86,1407023.0,13.8919,13.8919,13.836,13.836,1407023.0
2023-04-20 15:30:00,14.87,14.89,14.85,14.85,3512229.0,13.8454,13.864,13.8267,13.8267,3512229.0
2023-04-21 09:30:00,14.91,14.96,14.88,14.9,1154019.0,13.8826,13.9292,13.8547,13.8733,1154019.0
2023-04-21 10:00:00,14.9,14.95,14.86,14.92,303072.0,13.8733,13.9198,13.836,13.8919,303072.0
2023-04-21 10:30:00,14.92,14.92,14.86,14.87,380901.0,13.8919,13.8919,13.836,13.8454,380901.0
2023-04-21 11:00:00,14.87,14.91,14.86,14.88,368438.0,13.8454,13.8826,13.836,13.8547,368438.0
2023-04-21 11:30:00,14.88,14.89,14.85,14.88,355354.0,13.8547,13.864,13.8267,13.8547,355354.0
2023-04-21 12:00:00,14.87,14.88,14.84,14.84,384824.0,13.8454,13.8547,13.8174,13.8174,384824.0
2023-04-21 12:30:00,14.84,14.89,14.84,14.88,476180.0,13.8174,13.864,13.8174,13.8547,476180.0
2023-04-21 13:00:00,14.88,14.89,14.86,14.87,218094.0,13.8547,13.864,13.836,13.8454,218094.0
2023-04-21 13:30:00,14.86,14.89,14.86,14.89,205888.0,13.836,13.864,13.836,13.864,205888.0
2023-04-21 14:00:00,14.89,14.89,14.86,14.88,259697.0,13.864,13.864,13.836,13.8547,259697.0
2023-04-21 14:30:00,14.88,14.88,14.85,14.88,369164.0,13.8547,13.8547,13.8267,13.8547,369164.0
2023-04-21 15:00:00,14.88,14.89,14.86,14.87,572426.0,13.8547,13.864,13.836,13.8454,572426.0
2023-04-21 15:30:00,14.87,14.89,14.86,14.88,1119258.0,13.8454,13.864,13.836,13.8547,1119258.0
2023-04-24 09:30:00,14.82,14.86,14.75,14.76,1548083.0,13.7988,13.836,13.7336,13.7429,1548083.0
2023-04-24 10:00:00,14.76,14.79,14.71,14.78,1551790.0,13.7429,13.7709,13.6964,13.7616,1551790.0
2023-04-24 10:30:00,14.78,14.79,14.71,14.76,904782.0,13.7616,13.7709,13.6964,13.7429,904782.0
2023-04-24 11:00:00,14.76,14.78,14.73,14.75,751511.0,13.7429,13.7616,13.715,13.7336,751511.0
2023-04-24 11:30:00,14.75,14.75,14.73,14.75,432935.0,13.7336,13.7336,13.715,13.7336,432935.0
2023-04-24 12:00:00,14.75,14.78,14.74,14.77,676470.0,13.7336,13.7616,13.7243,13.7522,676470.0
2023-04-24 12:30:00,14.77,14.8,14.76,14.79,362686.0,13.7522,13.7802,13.7429,13.7709,362686.0
2023-04-24 13:00:00,14.79,14.79,14.76,14.78,525889.0,13.7709,13.7709,13.7429,13.7616,525889.0
2023-04-24 13:30:00,14.78,14.8,14.77,14.79,517505.0,13.7616,13.7802,13.7522,13.7709,517505.0
2023-04-24 14:00:00,14.79,14.81,14.78,14.79,583345.0,13.7709,13.7895,13.7616,13.7709,583345.0
2023-04-24 14:30:00,14.8,14.81,14.78,14.81,493174.0,13.7802,13.7895,13.7616,13.7895,493174.0
2023-04-24 15:00:00,14.81,14.83,14.8,14.82,538177.0,13.7895,13.8081,13.7802,13.7988,538177.0
2023-04-24 15:30:00,14.82,14.84,14.8,14.83,1897195.0,13.7988,13.8174,13.7802,13.8081,1897195.0
2023-04-25 09:30:00,14.88,14.88,14.81,14.85,1503997.0,13.8547,13.8547,13.7895,13.8267,1503997.0
2023-04-25 10:00:00,14.85,14.86,14.8,14.84,721939.0,13.8267,13.836,13.7802,13.8174,721939.0
2023-04-25 10:30:00,14.85,14.85,14.81,14.81,748235.0,13.8267,13.8267,13.7895,13.7895,748235.0
2023-04-25 11:00:00,14.82,14.84,14.8,14.83,749067.0,13.7988,13.8174,13.7802,13.8081,749067.0
2023-04-25 11:30:00,14.83,14.84,14.81,14.84,507896.0,13.8081,13.8174,13.7895,13.8174,507896.0
2023-04-25 12:00:00,14.84,14.84,14.82,14.83,410622.0,13.8174,13.8174,13.7988,13.8081,410622.0
2023-04-25 12:30:00,14.82,14.84,14.81,14.82,514061.0,13.7988,13.8174,13.7895,13.7988,514061.0
2023-04-25 13:00:00,14.82,14.83,14.78,14.82,907806.0,13.7988,13.8081,13.7616,13.7988,907806.0
2023-04-25 13:30:00,14.82,14.83,14.81,14.81,400514.0,13.7988,13.8081,13.7895,13.7895,400514.0
2023-04-25 14:00:00,14.82,14.82,14.8,14.81,389121.0,13.7988,13.7988,13.7802,13.7895,389121.0
2023-04-25 14:30:00,14.81,14.82,14.79,14.81,798515.0,13.7895,13.7988,13.7709,13.7895,798515.0
2023-04-25 15:00:00,14.81,14.85,14.8,14.83,846086.0,13.7895,13.8267,13.7802,13.8081,846086.0
2023-04-25 15:30:00,14.83,14.84,14.78,14.78,3205022.0,13.8081,13.8174,13.7616,13.7616,3205022.0
2023-04-26 09:30:00,14.83,14.92,14.78,14.92,1096300.0,13.8081,13.8919,13.7616,13.8919,1096300.0
2023-04-26 10:00:00,14.92,14.95,14.86,14.88,1341882.0,13.8919,13.9198,13.836,13.8547,1341882.0
2023-04-26 10:30:00,14.88,14.91,14.87,14.89,518529.0,13.8547,13.8826,13.8454,13.864,518529.0
2023-04-26 11:00:00,14.89,14.92,14.87,14.88,1109941.0,13.864,13.8919,13.8454,13.8547,1109941.0
2023-04-26 11:30:00,14.88,14.89,14.86,14.89,531809.0,13.8547,13.864,13.836,13.864,531809.0
2023-04-26 12:00:00,14.89,14.94,14.88,14.93,477259.0,13.864,13.9105,13.8547,13.9012,477259.0
2023-04-26 12:30:00,14.93,14.93,14.89,14.91,394783.0,13.9012,13.9012,13.864,13.8826,394783.0
2023-04-26 13:00:00,14.91,14.92,14.86,14.88,425003.0,13.8826,13.8919,13.836,13.8547,425003.0
2023-04-26 13:30:00,14.88,14.88,14.84,14.86,543553.0,13.8547,13.8547,13.8174,13.836,543553.0
2023-04-26 14:00:00,14.86,14.88,14.85,14.88,418359.0,13.836,13.8547,13.8267,13.8547,418359.0
2023-04-26 14:30:00,14.88,14.88,14.84,14.85,483911.0,13.8547,13.8547,13.8174,13.8267,483911.0
2023-04-26 15:00:00,14.85,14.87,14.84,14.86,466714.0,13.8267,13.8454,13.8174,13.836,466714.0
2023-04-26 15:30:00,14.86,14.89,14.85,14.86,1476519.0,13.836,13.864,13.8267,13.836,1476519.0
2023-04-27 09:30:00,15.08,15.22,15.08,15.15,1620439.0,14.0409,14.1712,14.0409,14.1061,1620439.0
2023-04-27 10:00:00,15.16,15.2,15.14,15.19,907765.0,14.1154,14.1526,14.0968,14.1433,907765.0
2023-04-27 10:30:00,15.19,15.23,15.17,15.18,790343.0,14.1433,14.1805,14.1247,14.134,790343.0
2023-04-27 11:00:00,15.18,15.26,15.18,15.25,528189.0,14.134,14.2085,14.134,14.1992,528189.0
2023-04-27 11:30:00,15.25,15.28,15.24,15.28,665822.0,14.1992,14.2271,14.1899,14.2271,665822.0
2023-04-27 12:00:00,15.28,15.31,15.27,15.29,730495.0,14.2271,14.255,14.2178,14.2364,730495.0
2023-04-27 12:30:00,15.29,15.29,15.27,15.29,420824.0,14.2364,14.2364,14.2178,14.2364,420824.0
2023-04-27 13:00:00,15.29,15.29,15.24,15.25,484159.0,14.2364,14.2364,14.1899,14.1992,484159.0
2023-04-27 13:30:00,15.25,15.27,15.24,15.26,519219.0,14.1992,14.2178,14.1899,14.2085,519219.0
2023-04-27 14:00:00,15.26,15.27,15.23,15.24,400423.0,14.2085,14.2178,14.1805,14.1899,400423.0
2023-04-27 14:30:00,15.24,15.26,15.23,15.26,401868.0,14.1899,14.2085,14.1805,14.2085,401868.0
2023-04-27 15:00:00,15.26,15.32,15.25,15.32,1002588.0,14.2085,14.2643,14.1992,14.2643,1002588.0
2023-04-27 15:30:00,15.32,15.34,15.29,15.31,1809747.0,14.2643,14.283,14.2364,14.255,1809747.0
2023-04-28 09:30:00,15.26,15.36,15.26,15.33,1354581.0,14.2085,14.3016,14.2085,14.2737,1354581.0
2023-04-28 10:00:00,15.33,15.43,15.31,15.42,567448.0,14.2737,14.3668,14.255,14.3575,567448.0
2023-04-28 10:30:00,15.42,15.43,15.38,15.41,1218762.0,14.3575,14.3668,14.3202,14.3481,1218762.0
2023-04-28 11:00:00,15.4,15.42,15.36,15.41,1032050.0,14.3388,14.3575,14.3016,14.3481,1032050.0
2023-04-28 11:30:00,15.41,15.44,15.4,15.44,434626.0,14.3481,14.3761,14.3388,14.3761,434626.0
2023-04-28 12:00:00,15.44,15.44,15.41,15.43,394631.0,14.3761,14.3761,14.3481,14.3668,394631.0
2023-04-28 12:30:00,15.43,15.45,15.42,15.45,268237.0,14.3668,14.3854,14.3575,14.3854,268237.0
2023-04-28 13:00:00,15.45,15.47,15.44,15.46,323454.0,14.3854,14.404,14.3761,14.3947,323454.0
2023-04-28 13:30:00,15.46,15.47,15.44,15.45,411094.0,14.3947,14.404,14.3761,14.3854,411094.0
2023-04-28 14:00:00,15.45,15.5,15.44,15.49,564063.0,14.3854,14.4319,14.3761,14.4226,564063.0
2023-04-28 14:30:00,15.49,15.49,15.45,15.46,503082.0,14.4226,14.4226,14.3854,14.3947,503082.0
2023-04-28 15:00:00,15.46,15.49,15.45,15.49,882046.0,14.3947,14.4226,14.3854,14.4226,882046.0
2023-04-28 15:30:00,15.49,15.55,15.47,15.54,2371755.0,14.4226,14.4785,14.404,14.4692,2371755.0
2023-05-01 09:30:00,15.5,15.53,15.45,15.48,566530.0,14.4319,14.4599,14.3854,14.4133,566530.0
2023-05-01 10:00:00,15.48,15.5,15.43,15.45,652539.0,14.4133,14.4319,14.3668,14.3854,652539.0
2023-05-01 10:30:00,15.45,15.48,15.44,15.48,364012.0,14.3854,14.4133,14.3761,14.4133,364012.0
2023-05-01 11:00:00,15.48,15.49,15.43,15.45,498227.0,14.4133,14.4226,14.3668,14.3854,498227.0
2023-05-01 11:30:00,15.45,15.48,15.44,15.48,287313.0,14.3854,14.4133,14.3761,14.4133,287313.0
2023-05-01 12:00:00,15.48,15.51,15.47,15.51,714807.0,14.4133,14.4413,14.404,14.4413,714807.0
2023-05-01 12:30:00,15.51,15.51,15.49,15.5,333360.0,14.4413,14.4413,14.4226,14.4319,333360.0
2023-05-01 13:00:00,15.49,15.5,15.49,15.5,256490.0,14.4226,14.4319,14.4226,14.4319,256490.0
2023-05-01 13:30:00,15.49,15.5,15.47,15.48,189793.0,14.4226,14.4319,14.404,14.4133,189793.0
2023-05-01 14:00:00,15.48,15.49,15.46,15.46,411216.0,14.4133,14.4226,14.3947,14.3947,411216.0
2023-05-01 14:30:00,15.46,15.47,15.44,15.46,248945.0,14.3947,14.404,14.3761,14.3947,248945.0
2023-05-01 15:00:00,15.46,15.48,15.45,15.48,284054.0,14.3947,14.4133,14.3854,14.4133,284054.0
2023-05-01 15:30:00,15.48,15.49,15.45,15.49,2129637.0,14.4133,14.4226,14.3854,14.4226,2129637.0
2023-05-02 09:30:00,15.48,15.56,15.47,15.51,990146.0,14.4133,14.4878,14.404,14.4413,990146.0
2023-05-02 10:00:00,15.51,15.51,15.37,15.39,1192624.0,14.4413,14.4413,14.3109,14.3295,1192624.0
2023-05-02 10:30:00,15.39,15.41,15.36,15.39,717362.0,14.3295,14.3481,14.3016,14.3295,717362.0
2023-05-02 11:00:00,15.39,15.42,15.37,15.41,1270497.0,14.3295,14.3575,14.3109,14.3481,1270497.0
2023-05-02 11:30:00,15.41,15.46,15.4,15.44,1246329.0,14.3481,14.3947,14.3388,14.3761,1246329.0
2023-05-02 12:00:00,15.44,15.47,15.43,15.46,647967.0,14.3761,14.404,14.3668,14.3947,647967.0
2023-05-02 12:30:00,15.47,15.5,15.46,15.49,291274.0,14.404,14.4319,14.3947,14.4226,291274.0
2023-05-02 13:00:00,15.49,15.52,15.48,15.52,445295.0,14.4226,14.4506,14.4133,14.4506,445295.0
2023-05-02 13:30:00,15.52,15.57,15.51,15.56,410124.0,14.4506,14.4971,14.4413,14.4878,410124.0
2023-05-02 14:00:00,15.56,15.56,15.51,15.53,317129.0,14.4878,14.4878,14.4413,14.4599,317129.0
2023-05-02 14:30:00,15.52,15.54,15.51,15.54,271458.0,14.4506,14.4692,14.4413,14.4692,271458.0
2023-05-02 15:00:00,15.54,15.55,15.51,15.55,457560.0,14.4692,14.4785,14.4413,14.4785,457560.0
2023-05-02 15:30:00,15.55,15.55,15.52,15.53,1416984.0,14.4785,14.4785,14.4506,14.4599,1416984.0
2023-05-03 09:30:00,15.52,15.58,15.48,15.52,1167989.0,14.4506,14.5064,14.4133,14.4506,1167989.0
2023-05-03 10:00:00,15.53,15.53,15.46,15.46,474006.0,14.4599,14.4599,14.3947,14.3947,474006.0
2023-05-03 10:30:00,15.46,15.5,15.44,15.47,469094.0,14.3947,14.4319,14.3761,14.404,469094.0
2023-05-03 11:00:00,15.47,15.49,15.46,15.49,505860.0,14.404,14.4226,14.3947,14.4226,505860.0
2023-05-03 11:30:00,15.48,15.48,15.43,15.44,456317.0,14.4133,14.4133,14.3668,14.3761,456317.0
2023-05-03 12:00:00,15.44,15.45,15.43,15.45,254602.0,14.3761,14.3854,14.3668,14.3854,254602.0
2023-05-03 12:30:00,15.45,15.45,15.42,15.43,212597.0,14.3854,14.3854,14.3575,14.3668,212597.0
2023-05-03 13:00:00,15.43,15.44,15.41,15.44,337614.0,14.3668,14.3761,14.3481,14.3761,337614.0
2023-05-03 13:30:00,15.44,15.44,15.42,15.44,262671.0,14.3761,14.3761,14.3575,14.3761,262671.0
2023-05-03 14:00:00,15.43,15.52,15.43,15.51,568262.0,14.3668,14.4506,14.3668,14.4413,568262.0
2023-05-03 14:30:00,15.51,15.56,15.44,15.51,1000869.0,14.4413,14.4878,14.3761,14.4413,1000869.0
2023-05-03 15:00:00,15.51,15.53,15.38,15.38,965688.0,14.4413,14.4599,14.3202,14.3202,965688.0
2023-05-03 15:30:00,15.38,15.41,15.35,15.38,2007579.0,14.3202,14.3481,14.2923,14.3202,2007579.0
2023-05-04 09:30:00,15.38,15.45,15.34,15.36,755731.0,14.3202,14.3854,14.283,14.3016,755731.0
2023-05-04 10:00:00,15.35,15.37,15.29,15.32,1387708.0,14.2923,14.3109,14.2364,14.2643,1387708.0
2023-05-04 10:30:00,15.31,15.36,15.31,15.34,1007452.0,14.255,14.3016,14.255,14.283,1007452.0
2023-05-04 11:00:00,15.34,15.35,15.32,15.33,940300.0,14.283,14.2923,14.2643,14.2737,940300.0
2023-05-04 11:30:00,15.33,15.33,15.32,15.33,402407.0,14.2737,14.2737,14.2643,14.2737,402407.0
2023-05-04 12:00:00,15.33,15.36,15.32,15.36,361966.0,14.2737,14.3016,14.2643,14.3016,361966.0
2023-05-04 12:30:00,15.36,15.38,15.35,15.37,394034.0,14.3016,14.3202,14.2923,14.3109,394034.0
2023-05-04 13:00:00,15.38,15.39,15.36,15.38,406276.0,14.3202,14.3295,14.3016,14.3202,406276.0
2023-05-04 13:30:00,15.38,15.39,15.34,15.36,361636.0,14.3202,14.3295,14.283,14.3016,361636.0
2023-05-04 14:00:00,15.35,15.36,15.32,15.33,480355.0,14.2923,14.3016,14.2643,14.2737,480355.0
2023-05-04 14:30:00,15.33,15.33,15.31,15.32,453159.0,14.2737,14.2737,14.255,14.2643,453159.0
2023-05-04 15:00:00,15.32,15.34,15.29,15.32,1080002.0,14.2643,14.283,14.2364,14.2643,1080002.0
2023-05-04 15:30:00,15.32,15.35,15.29,15.31,3435388.0,14.2643,14.2923,14.2364,14.255,3435388.0
2023-05-05 09:30:00,15.24,15.28,15.2,15.21,1196624.0,14.1899,14.2271,14.1526,14.1619,1196624.0
2023-05-05 10:00:00,15.21,15.24,15.2,15.23,569914.0,14.1619,14.1899,14.1526,14.1805,569914.0
2023-05-05 10:30:00,15.23,15.25,15.22,15.24,489846.0,14.1805,14.1992,14.1712,14.1899,489846.0
2023-05-05 11:00:00,15.24,15.25,15.22,15.24,466337.0,14.1899,14.1992,14.1712,14.1899,466337.0
2023-05-05 11:30:00,15.25,15.25,15.22,15.22,441056.0,14.1992,14.1992,14.1712,14.1712,441056.0
2023-05-05 12:00:00,15.23,15.23,15.19,15.2,442118.0,14.1805,14.1805,14.1433,14.1526,442118.0
2023-05-05 12:30:00,15.19,15.21,15.17,15.2,740724.0,14.1433,14.1619,14.1247,14.1526,740724.0
2023-05-05 13:00:00,15.21,15.22,15.18,15.2,578447.0,14.1619,14.1712,14.134,14.1526,578447.0
2023-05-05 13:30:00,15.2,15.23,15.18,15.18,1457067.0,14.1526,14.1805,14.134,14.134,1457067.0
2023-05-05 14:00:00,15.19,15.2,15.17,15.19,799518.0,14.1433,14.1526,14.1247,14.1433,799518.0
2023-05-05 14:30:00,15.19,15.24,15.18,15.22,675453.0,14.1433,14.1899,14.134,14.1712,675453.0
2023-05-05 15:00:00,15.23,15.26,15.22,15.25,632377.0,14.1805,14.2085,14.1712,14.1992,632377.0
2023-05-05 15:30:00,15.25,15.26,15.24,15.25,1690518.0,14.1992,14.2085,14.1899,14.1992,1690518.0
2023-05-08 09:30:00,15.35,15.35,15.3,15.32,716397.0,14.2923,14.2923,14.2457,14.2643,716397.0
2023-05-08 10:00:00,15.32,15.32,15.28,15.29,577414.0,14.2643,14.2643,14.2271,14.2364,577414.0
2023-05-08 10:30:00,15.29,15.35,15.29,15.34,436288.0,14.2364,14.2923,14.2364,14.283,436288.0
2023-05-08 11:00:00,15.34,15.35,15.32,15.34,484066.0,14.283,14.2923,14.2643,14.283,484066.0
2023-05-08 11:30:00,15.34,15.37,15.33,15.36,384644.0,14.283,14.3109,14.2737,14.3016,384644.0
2023-05-08 12:00:00,15.36,15.37,15.29,15.3,538929.0,14.3016,14.3109,14.2364,14.2457,538929.0
2023-05-08 12:30:00,15.31,15.33,15.3,15.32,538001.0,14.255,14.2737,14.2457,14.2643,538001.0
2023-05-08 13:00:00,15.32,15.32,15.3,15.31,431997.0,14.2643,14.2643,14.2457,14.255,431997.0
2023-05-08 13:30:00,15.31,15.33,15.3,15.33,801060.0,14.255,14.2737,14.2457,14.2737,801060.0
2023-05-08 14:00:00,15.33,15.33,15.29,15.32,773473.0,14.2737,14.2737,14.2364,14.2643,773473.0
2023-05-08 14:30:00,15.32,15.32,15.3,15.31,248070.0,14.2643,14.2643,14.2457,14.255,248070.0
2023-05-08 15:00:00,15.31,15.32,15.28,15.29,437353.0,14.255,14.2643,14.2271,14.2364,437353.0
2023-05-08 15:30:00,15.29,15.29,15.25,15.26,3342396.0,14.2364,14.2364,14.1992,14.2085,3342396.0
2023-05-09 09:30:00,15.25,15.29,15.23,15.29,1429435.0,14.1992,14.2364,14.1805,14.2364,1429435.0
2023-05-09 10:00:00,15.29,15.29,15.23,15.25,661855.0,14.2364,14.2364,14.1805,14.1992,661855.0
2023-05-09 10:30:00,15.25,15.26,15.23,15.26,520747.0,14.1992,14.2085,14.1805,14.2085,520747.0
2023-05-09 11:00:00,15.26,15.29,15.21,15.21,698507.0,14.2085,14.2364,14.1619,14.1619,698507.0
2023-05-09 11:30:00,15.21,15.25,15.21,15.24,748401.0,14.1619,14.1992,14.1619,14.1899,748401.0
2023-05-09 12:00:00,15.24,15.24,15.22,15.24,660682.0,14.1899,14.1899,14.1712,14.1899,660682.0
2023-05-09 12:30:00,15.24,15.26,15.23,15.25,506439.0,14.1899,14.2085,14.1805,14.1992,506439.0
2023-05-09 13:00:00,15.25,15.25,15.21,15.22,518254.0,14.1992,14.1992,14.1619,14.1712,518254.0
2023-05-09 13:30:00,15.22,15.24,15.21,15.23,713145.0,14.1712,14.1899,14.1619,14.1805,713145.0
2023-05-09 14:00:00,15.23,15.24,15.21,15.24,808679.0,14.1805,14.1899,14.1619,14.1899,808679.0
2023-05-09 14:30:00,15.24,15.26,15.23,15.25,939683.0,14.1899,14.2085,14.1805,14.1992,939683.0
2023-05-09 15:00:00,15.25,15.26,15.23,15.26,1065366.0,14.1992,14.2085,14.1805,14.2085,1065366.0
2023-05-09 15:30:00,15.26,15.29,15.25,15.28,2211658.0,14.2085,14.2364,14.1992,14.2271,2211658.0
2023-05-10 09:30:00,15.27,15.29,15.18,15.22,1804735.0,14.2178,14.2364,14.134,14.1712,1804735.0
2023-05-10 10:00:00,15.22,15.29,15.21,15.21,1158489.0,14.1712,14.2364,14.1619,14.1619,1158489.0
2023-05-10 10:30:00,15.21,15.27,15.2,15.26,750882.0,14.1619,14.2178,14.1526,14.2085,750882.0
2023-05-10 11:00:00,15.26,15.28,15.25,15.26,706342.0,14.2085,14.2271,14.1992,14.2085,706342.0
2023-05-10 11:30:00,15.27,15.28,15.25,15.26,750927.0,14.2178,14.2271,14.1992,14.2085,750927.0
2023-05-10 12:00:00,15.26,15.28,15.23,15.25,689700.0,14.2085,14.2271,14.1805,14.1992,689700.0
2023-05-10 12:30:00,15.25,15.25,15.21,15.23,751931.0,14.1992,14.1992,14.1619,14.1805,751931.0
2023-05-10 13:00:00,15.23,15.23,15.18,15.19,737462.0,14.1805,14.1805,14.134,14.1433,737462.0
2023-05-10 13:30:00,15.19,15.22,15.18,15.21,910853.0,14.1433,14.1712,14.134,14.1619,910853.0
2023-05-10 14:00:00,15.21,15.23,15.2,15.21,803298.0,14.1619,14.1805,14.1526,14.1619,803298.0
2023-05-10 14:30:00,15.21,15.26,15.2,15.26,841417.0,14.1619,14.2085,14.1526,14.2085,841417.0
2023-05-10 15:00:00,15.26,15.32,15.25,15.32,1075334.0,14.2085,14.2643,14.1992,14.2643,1075334.0
2023-05-10 15:30:00,15.31,15.34,15.28,15.29,3193197.0,14.255,14.283,14.2271,14.2364,3193197.0
2023-05-11 09:30:00,15.2,15.2,15.07,15.1,1211440.0,14.1526,14.1526,14.0316,14.0595,1211440.0
2023-05-11 10:00:00,15.11,15.12,15.09,15.1,740412.0,14.0688,14.0781,14.0502,14.0595,740412.0
2023-05-11 10:30:00,15.11,15.12,15.08,15.1,923991.0,14.0688,14.0781,14.0409,14.0595,923991.0
2023-05-11 11:00:00,15.1,15.11,15.01,15.03,1242994.0,14.0595,14.0688,13.9757,13.9943,1242994.0
2023-05-11 11:30:00,15.02,15.05,15.02,15.04,835578.0,13.985,14.013,13.985,14.0036,835578.0
2023-05-11 12:00:00,15.04,15.08,15.02,15.05,740932.0,14.0036,14.0409,13.985,14.013,740932.0
2023-05-11 12:30:00,15.06,15.06,15.04,15.04,708500.0,14.0223,14.0223,14.0036,14.0036,708500.0
2023-05-11 13:00:00,15.04,15.05,15.02,15.02,870496.0,14.0036,14.013,13.985,13.985,870496.0
2023-05-11 13:30:00,15.03,15.04,15.01,15.04,788934.0,13.9943,14.0036,13.9757,14.0036,788934.0
2023-05-11 14:00:00,15.04,15.05,15.02,15.04,806561.0,14.0036,14.013,13.985,14.0036,806561.0
2023-05-11 14:30:00,15.04,15.08,15.03,15.08,1154462.0,14.0036,14.0409,13.9943,14.0409,1154462.0
2023-05-11 15:00:00,15.08,15.1,15.07,15.1,1350833.0,14.0409,14.0595,14.0316,14.0595,1350833.0
2023-05-11 15:30:00,15.1,15.1,15.03,15.03,3418707.0,14.0595,14.0595,13.9943,13.9943,3418707.0
2023-05-12 09:30:00,15.0,15.05,14.98,15.02,925159.0,13.9664,14.013,13.9478,13.985,925159.0
2023-05-12 10:00:00,15.01,15.05,14.98,15.04,762116.0,13.9757,14.013,13.9478,14.0036,762116.0
2023-05-12 10:30:00,15.04,15.05,15.01,15.03,502526.0,14.0036,14.013,13.9757,13.9943,502526.0
2023-05-12 11:00:00,15.03,15.04,15.01,15.02,453401.0,13.9943,14.0036,13.9757,13.985,453401.0
2023-05-12 11:30:00,15.03,15.06,15.02,15.06,405927.0,13.9943,14.0223,13.985,14.0223,405927.0
2023-05-12 12:00:00,15.06,15.06,15.02,15.03,455494.0,14.0223,14.0223,13.985,13.9943,455494.0
2023-05-12 12:30:00,15.04,15.04,15.03,15.04,446927.0,14.0036,14.0036,13.9943,14.0036,446927.0
2023-05-12 13:00:00,15.04,15.1,15.03,15.1,715618.0,14.0036,14.0595,13.9943,14.0595,715618.0
2023-05-12 13:30:00,15.09,15.11,15.05,15.06,571227.0,14.0502,14.0688,14.013,14.0223,571227.0
2023-05-12 14:00:00,15.06,15.06,15.03,15.04,711494.0,14.0223,14.0223,13.9943,14.0036,711494.0
2023-05-12 14:30:00,15.04,15.05,15.02,15.04,631101.0,14.0036,14.013,13.985,14.0036,631101.0
2023-05-12 15:00:00,15.04,15.05,15.02,15.03,1042582.0,14.0036,14.013,13.985,13.9943,1042582.0
2023-05-12 15:30:00,15.03,15.08,15.03,15.07,2362359.0,13.9943,14.0409,13.9943,14.0316,2362359.0
2023-05-15 09:30:00,15.13,15.18,15.08,15.18,1173701.0,14.0874,14.134,14.0409,14.134,1173701.0
2023-05-15 10:00:00,15.18,15.2,15.16,15.19,277130.0,14.134,14.1526,14.1154,14.1433,277130.0
2023-05-15 10:30:00,15.19,15.23,15.18,15.21,400171.0,14.1433,14.1805,14.134,14.1619,400171.0
2023-05-15 11:00:00,15.21,15.26,15.21,15.26,249512.0,14.1619,14.2085,14.1619,14.2085,249512.0
2023-05-15 11:30:00,15.25,15.28,15.24,15.28,297160.0,14.1992,14.2271,14.1899,14.2271,297160.0
2023-05-15 12:00:00,15.28,15.32,15.26,15.32,687852.0,14.2271,14.2643,14.2085,14.2643,687852.0
2023-05-15 12:30:00,15.32,15.35,15.31,15.35,376760.0,14.2643,14.2923,14.255,14.2923,376760.0
2023-05-15 13:00:00,15.35,15.38,15.33,15.34,542481.0,14.2923,14.3202,14.2737,14.283,542481.0
2023-05-15 13:30:00,15.34,15.34,15.31,15.33,233935.0,14.283,14.283,14.255,14.2737,233935.0
2023-05-15 14:00:00,15.33,15.34,15.31,15.34,328469.0,14.2737,14.283,14.255,14.283,328469.0
2023-05-15 14:30:00,15.34,15.34,15.3,15.3,415656.0,14.283,14.283,14.2457,14.2457,415656.0
2023-05-15 15:00:00,15.3,15.31,15.29,15.31,575223.0,14.2457,14.255,14.2364,14.255,575223.0
2023-05-15 15:30:00,15.31,15.34,15.29,15.34,2323207.0,14.255,14.283,14.2364,14.283,2323207.0
2023-05-16 09:30:00,15.25,15.28,15.17,15.19,1562177.0,14.1992,14.2271,14.1247,14.1433,1562177.0
2023-05-16 10:00:00,15.19,15.19,15.13,15.15,1136683.0,14.1433,14.1433,14.0874,14.1061,1136683.0
2023-05-16 10:30:00,15.15,15.18,15.14,15.16,633354.0,14.1061,14.134,14.0968,14.1154,633354.0
2023-05-16 11:00:00,15.17,15.18,15.14,15.17,726535.0,14.1247,14.134,14.0968,14.1247,726535.0
2023-05-16 11:30:00,15.16,15.17,15.12,15.15,1041843.0,14.1154,14.1247,14.0781,14.1061,1041843.0
2023-05-16 12:00:00,15.15,15.16,15.14,15.16,379146.0,14.1061,14.1154,14.0968,14.1154,379146.0
2023-05-16 12:30:00,15.16,15.17,15.15,15.16,464171.0,14.1154,14.1247,14.1061,14.1154,464171.0
2023-05-16 13:00:00,15.16,15.16,15.12,15.14,837200.0,14.1154,14.1154,14.0781,14.0968,837200.0
2023-05-16 13:30:00,15.14,15.14,15.11,15.14,855667.0,14.0968,14.0968,14.0688,14.0968,855667.0
2023-05-16 14:00:00,15.14,15.15,15.11,15.13,720948.0,14.0968,14.1061,14.0688,14.0874,720948.0
2023-05-16 14:30:00,15.13,15.13,15.12,15.12,472464.0,14.0874,14.0874,14.0781,14.0781,472464.0
2023-05-16 15:00:00,15.12,15.14,15.1,15.14,1144530.0,14.0781,14.0968,14.0595,14.0968,1144530.0
2023-05-16 15:30:00,15.14,15.14,15.1,15.12,2123562.0,14.0968,14.0968,14.0595,14.0781,2123562.0
2023-05-17 09:30:00,15.0,15.1,15.0,15.03,547793.0,13.9664,14.0595,13.9664,13.9943,547793.0
2023-05-17 10:00:00,15.02,15.04,15.0,15.04,385603.0,13.985,14.0036,13.9664,14.0036,385603.0
2023-05-17 10:30:00,15.03,15.05,15.02,15.04,310589.0,13.9943,14.013,13.985,14.0036,310589.0
2023-05-17 11:00:00,15.04,15.07,15.02,15.05,626460.0,14.0036,14.0316,13.985,14.013,626460.0
2023-05-17 11:30:00,15.06,15.12,15.05,15.12,449415.0,14.0223,14.0781,14.013,14.0781,449415.0
2023-05-17 12:00:00,15.12,15.17,15.11,15.16,488004.0,14.0781,14.1247,14.0688,14.1154,488004.0
2023-05-17 12:30:00,15.16,15.21,15.15,15.19,448636.0,14.1154,14.1619,14.1061,14.1433,448636.0
2023-05-17 13:00:00,15.19,15.22,15.18,15.21,394980.0,14.1433,14.1712,14.134,14.1619,394980.0
2023-05-17 13:30:00,15.21,15.22,15.17,15.19,365897.0,14.1619,14.1712,14.1247,14.1433,365897.0
2023-05-17 14:00:00,15.19,15.22,15.17,15.21,392893.0,14.1433,14.1712,14.1247,14.1619,392893.0
2023-05-17 14:30:00,15.21,15.22,15.18,15.18,361304.0,14.1619,14.1712,14.134,14.134,361304.0
2023-05-17 15:00:00,15.19,15.22,15.18,15.2,332192.0,14.1433,14.1712,14.134,14.1526,332192.0
2023-05-17 15:30:00,15.2,15.22,15.17,15.2,1677423.0,14.1526,14.1712,14.1247,14.1526,1677423.0
2023-05-18 09:30:00,15.09,15.16,15.07,15.11,621283.0,14.0502,14.1154,14.0316,14.0688,621283.0
2023-05-18 10:00:00,15.1,15.12,15.07,15.11,418197.0,14.0595,14.0781,14.0316,14.0688,418197.0
2023-05-18 10:30:00,15.11,15.14,15.1,15.13,409298.0,14.0688,14.0968,14.0595,14.0874,409298.0
2023-05-18 11:00:00,15.13,15.15,15.12,15.15,738177.0,14.0874,14.1061,14.0781,14.1061,738177.0
2023-05-18 11:30:00,15.15,15.16,15.12,15.13,384510.0,14.1061,14.1154,14.0781,14.0874,384510.0
2023-05-18 12:00:00,15.13,15.14,15.11,15.12,285399.0,14.0874,14.0968,14.0688,14.0781,285399.0
2023-05-18 12:30:00,15.12,15.13,15.11,15.13,283472.0,14.0781,14.0874,14.0688,14.0874,283472.0
2023-05-18 13:00:00,15.13,15.15,15.11,15.13,452557.0,14.0874,14.1061,14.0688,14.0874,452557.0
2023-05-18 13:30:00,15.13,15.14,15.08,15.08,401435.0,14.0874,14.0968,14.0409,14.0409,401435.0
2023-05-18 14:00:00,15.09,15.12,15.08,15.11,352968.0,14.0502,14.0781,14.0409,14.0688,352968.0
2023-05-18 14:30:00,15.11,15.11,15.1,15.1,273633.0,14.0688,14.0688,14.0595,14.0595,273633.0
2023-05-18 15:00:00,15.1,15.12,15.08,15.12,691773.0,14.0595,14.0781,14.0409,14.0781,691773.0
2023-05-18 15:30:00,15.12,15.17,15.11,15.14,3407566.0,14.0781,14.1247,14.0688,14.0968,3407566.0
2023-05-19 09:30:00,15.29,15.36,15.24,15.32,842069.0,14.2364,14.3016,14.1899,14.2643,842069.0
2023-05-19 10:00:00,15.32,15.37,15.3,15.36,847998.0,14.2643,14.3109,14.2457,14.3016,847998.0
2023-05-19 10:30:00,15.35,15.4,15.35,15.4,688187.0,14.2923,14.3388,14.2923,14.3388,688187.0
2023-05-19 11:00:00,15.4,15.4,15.35,15.36,808126.0,14.3388,14.3388,14.2923,14.3016,808126.0
2023-05-19 11:30:00,15.36,15.36,15.31,15.31,360445.0,14.3016,14.3016,14.255,14.255,360445.0
2023-05-19 12:00:00,15.32,15.32,15.29,15.3,295245.0,14.2643,14.2643,14.2364,14.2457,295245.0
2023-05-19 12:30:00,15.3,15.31,15.28,15.31,305418.0,14.2457,14.255,14.2271,14.255,305418.0
2023-05-19 13:00:00,15.31,15.32,15.3,15.31,103827.0,14.255,14.2643,14.2457,14.255,103827.0
2023-05-19 13:30:00,15.3,15.31,15.29,15.3,173307.0,14.2457,14.255,14.2364,14.2457,173307.0
2023-05-19 14:00:00,15.3,15.31,15.28,15.28,255771.0,14.2457,14.255,14.2271,14.2271,255771.0
2023-05-19 14:30:00,15.29,15.29,15.26,15.29,323052.0,14.2364,14.2364,14.2085,14.2364,323052.0
2023-05-19 15:00:00,15.28,15.29,15.27,15.28,195492.0,14.2271,14.2364,14.2178,14.2271,195492.0
2023-05-19 15:30:00,15.28,15.28,15.25,15.25,1447607.0,14.2271,14.2271,14.1992,14.1992,1447607.0
2023-05-22 09:30:00,15.49,15.57,15.47,15.55,1139687.0,14.4226,14.4971,14.404,14.4785,1139687.0
2023-05-22 10:00:00,15.56,15.57,15.51,15.57,585080.0,14.4878,14.4971,14.4413,14.4971,585080.0
2023-05-22 10:30:00,15.57,15.58,15.55,15.57,407272.0,14.4971,14.5064,14.4785,14.4971,407272.0
2023-05-22 11:00:00,15.57,15.58,15.56,15.58,404190.0,14.4971,14.5064,14.4878,14.5064,404190.0
2023-05-22 11:30:00,15.58,15.61,15.57,15.61,315516.0,14.5064,14.5344,14.4971,14.5344,315516.0
2023-05-22 12:00:00,15.61,15.63,15.6,15.61,391833.0,14.5344,14.553,14.5251,14.5344,391833.0
2023-05-22 12:30:00,15.61,15.67,15.61,15.67,464986.0,14.5344,14.5902,14.5344,14.5902,464986.0
2023-05-22 13:00:00,15.67,15.71,15.66,15.71,822875.0,14.5902,14.6275,14.5809,14.6275,822875.0
2023-05-22 13:30:00,15.71,15.71,15.7,15.71,243139.0,14.6275,14.6275,14.6182,14.6275,243139.0
2023-05-22 14:00:00,15.71,15.73,15.7,15.73,496413.0,14.6275,14.6461,14.6182,14.6461,496413.0
2023-05-22 14:30:00,15.73,15.73,15.69,15.7,671824.0,14.6461,14.6461,14.6089,14.6182,671824.0
2023-05-22 15:00:00,15.7,15.7,15.67,15.68,548774.0,14.6182,14.6182,14.5902,14.5995,548774.0
2023-05-22 15:30:00,15.68,15.68,15.65,15.66,2475472.0,14.5995,14.5995,14.5716,14.5809,2475472.0
2023-05-23 09:30:00,15.56,15.63,15.53,15.62,959278.0,14.4878,14.553,14.4599,14.5437,959278.0
2023-05-23 10:00:00,15.62,15.64,15.57,15.59,707170.0,14.5437,14.5623,14.4971,14.5157,707170.0
2023-05-23 10:30:00,15.59,15.62,15.58,15.61,605169.0,14.5157,14.5437,14.5064,14.5344,605169.0
2023-05-23 11:00:00,15.61,15.63,15.6,15.62,421284.0,14.5344,14.553,14.5251,14.5437,421284.0
2023-05-23 11:30:00,15.62,15.62,15.58,15.59,237293.0,14.5437,14.5437,14.5064,14.5157,237293.0
2023-05-23 12:00:00,15.59,15.59,15.55,15.55,279359.0,14.5157,14.5157,14.4785,14.4785,279359.0
2023-05-23 12:30:00,15.55,15.56,15.5,15.54,289919.0,14.4785,14.4878,14.4319,14.4692,289919.0
2023-05-23 13:00:00,15.53,15.58,15.53,15.57,230655.0,14.4599,14.5064,14.4599,14.4971,230655.0
2023-05-23 13:30:00,15.56,15.58,15.54,15.55,251082.0,14.4878,14.5064,14.4692,14.4785,251082.0
2023-05-23 14:00:00,15.55,15.56,15.51,15.54,318820.0,14.4785,14.4878,14.4413,14.4692,318820.0
2023-05-23 14:30:00,15.54,15.55,15.51,15.54,256577.0,14.4692,14.4785,14.4413,14.4692,256577.0
2023-05-23 15:00:00,15.54,15.56,15.53,15.55,590559.0,14.4692,14.4878,14.4599,14.4785,590559.0
2023-05-23 15:30:00,15.56,15.56,15.52,15.54,1271441.0,14.4878,14.4878,14.4506,14.4692,1271441.0
2023-05-24 09:30:00,15.6,15.63,15.5,15.51,468680.0,14.5251,14.553,14.4319,14.4413,468680.0
2023-05-24 10:00:00,15.51,15.56,15.49,15.56,528250.0,14.4413,14.4878,14.4226,14.4878,528250.0
2023-05-24 10:30:00,15.56,15.6,15.55,15.6,357131.0,14.4878,14.5251,14.4785,14.5251,357131.0
2023-05-24 11:00:00,15.6,15.64,15.58,15.63,286601.0,14.5251,14.5623,14.5064,14.553,286601.0
2023-05-24 11:30:00,15.63,15.63,15.59,15.61,380685.0,14.553,14.553,14.5157,14.5344,380685.0
2023-05-24 12:00:00,15.62,15.63,15.56,15.57,165923.0,14.5437,14.553,14.4878,14.4971,165923.0
2023-05-24 12:30:00,15.58,15.61,15.57,15.61,225634.0,14.5064,14.5344,14.4971,14.5344,225634.0
2023-05-24 13:00:00,15.61,15.61,15.58,15.61,324992.0,14.5344,14.5344,14.5064,14.5344,324992.0
2023-05-24 13:30:00,15.6,15.64,15.6,15.63,264375.0,14.5251,14.5623,14.5251,14.553,264375.0
2023-05-24 14:00:00,15.63,15.63,15.61,15.62,312422.0,14.553,14.553,14.5344,14.5437,312422.0
2023-05-24 14:30:00,15.62,15.63,15.58,15.59,187459.0,14.5437,14.553,14.5064,14.5157,187459.0
2023-05-24 15:00:00,15.59,15.63,15.58,15.63,353257.0,14.5157,14.553,14.5064,14.553,353257.0
2023-05-24 15:30:00,15.63,15.64,15.56,15.56,1211920.0,14.553,14.5623,14.4878,14.4878,1211920.0
2023-05-25 09:30:00,15.74,15.76,15.55,15.56,744274.0,14.6554,14.674,14.4785,14.4878,744274.0
2023-05-25 10:00:00,15.56,15.6,15.55,15.58,427843.0,14.4878,14.5251,14.4785,14.5064,427843.0
2023-05-25 10:30:00,15.58,15.6,15.57,15.58,195303.0,14.5064,14.5251,14.4971,14.5064,195303.0
2023-05-25 11:00:00,15.58,15.59,15.56,15.56,295964.0,14.5064,14.5157,14.4878,14.4878,295964.0
2023-05-25 11:30:00,15.56,15.59,15.52,15.58,855471.0,14.4878,14.5157,14.4506,14.5064,855471.0
2023-05-25 12:00:00,15.58,15.64,15.57,15.63,299198.0,14.5064,14.5623,14.4971,14.553,299198.0
2023-05-25 12:30:00,15.63,15.65,15.6,15.62,340970.0,14.553,14.5716,14.5251,14.5437,340970.0
2023-05-25 13:00:00,15.62,15.63,15.6,15.62,189669.0,14.5437,14.553,14.5251,14.5437,189669.0
2023-05-25 13:30:00,15.62,15.64,15.62,15.64,260473.0,14.5437,14.5623,14.5437,14.5623,260473.0
2023-05-25 14:00:00,15.64,15.68,15.63,15.68,432989.0,14.5623,14.5995,14.553,14.5995,432989.0
2023-05-25 14:30:00,15.67,15.68,15.62,15.63,393375.0,14.5902,14.5995,14.5437,14.553,393375.0
2023-05-25 15:00:00,15.63,15.69,15.62,15.68,378611.0,14.553,14.6089,14.5437,14.5995,378611.0
2023-05-25 15:30:00,15.68,15.69,15.64,15.66,2044910.0,14.5995,14.6089,14.5623,14.5809,2044910.0
2023-05-26 09:30:00,15.81,15.88,15.79,15.85,550742.0,14.7206,14.7858,14.702,14.7578,550742.0
2023-05-26 10:00:00,15.86,15.94,15.84,15.93,1477793.0,14.7671,14.8416,14.7485,14.8323,1477793.0
2023-05-26 10:30:00,15.93,15.94,15.9,15.91,453791.0,14.8323,14.8416,14.8044,14.8137,453791.0
2023-05-26 11:00:00,15.91,15.92,15.85,15.87,295820.0,14.8137,14.823,14.7578,14.7764,295820.0
2023-05-26 11:30:00,15.87,15.89,15.86,15.89,189180.0,14.7764,14.7951,14.7671,14.7951,189180.0
2023-05-26 12:00:00,15.89,15.89,15.86,15.87,284607.0,14.7951,14.7951,14.7671,14.7764,284607.0
2023-05-26 12:30:00,15.87,15.89,15.85,15.87,380118.0,14.7764,14.7951,14.7578,14.7764,380118.0
2023-05-26 13:00:00,15.87,15.87,15.84,15.86,124726.0,14.7764,14.7764,14.7485,14.7671,124726.0
2023-05-26 13:30:00,15.86,15.86,15.82,15.84,282096.0,14.7671,14.7671,14.7299,14.7485,282096.0
2023-05-26 14:00:00,15.84,15.87,15.81,15.86,326703.0,14.7485,14.7764,14.7206,14.7671,326703.0
2023-05-26 14:30:00,15.87,15.88,15.86,15.86,255202.0,14.7764,14.7858,14.7671,14.7671,255202.0
2023-05-26 15:00:00,15.86,15.89,15.86,15.87,228022.0,14.7671,14.7951,14.7671,14.7764,228022.0
2023-05-26 15:30:00,15.87,15.88,15.86,15.88,985269.0,14.7764,14.7858,14.7671,14.7858,985269.0
2023-05-30 09:30:00,15.89,15.94,15.83,15.85,497787.0,14.7951,14.8416,14.7392,14.7578,497787.0
2023-05-30 10:00:00,15.84,15.94,15.84,15.91,743983.0,14.7485,14.8416,14.7485,14.8137,743983.0
2023-05-30 10:30:00,15.9,15.91,15.88,15.9,539526.0,14.8044,14.8137,14.7858,14.8044,539526.0
2023-05-30 11:00:00,15.9,15.92,15.87,15.91,393292.0,14.8044,14.823,14.7764,14.8137,393292.0
2023-05-30 11:30:00,15.9,15.91,15.88,15.9,236753.0,14.8044,14.8137,14.7858,14.8044,236753.0
2023-05-30 12:00:00,15.9,15.92,15.89,15.91,300207.0,14.8044,14.823,14.7951,14.8137,300207.0
2023-05-30 12:30:00,15.92,15.94,15.89,15.93,392088.0,14.823,14.8416,14.7951,14.8323,392088.0
2023-05-30 13:00:00,15.94,15.95,15.92,15.93,286098.0,14.8416,14.8509,14.823,14.8323,286098.0
2023-05-30 13:30:00,15.93,15.94,15.9,15.9,275443.0,14.8323,14.8416,14.8044,14.8044,275443.0
2023-05-30 14:00:00,15.91,15.92,15.89,15.91,244067.0,14.8137,14.823,14.7951,14.8137,244067.0
2023-05-30 14:30:00,15.91,15.91,15.89,15.9,321150.0,14.8137,14.8137,14.7951,14.8044,321150.0
2023-05-30 15:00:00,15.9,15.9,15.88,15.89,312679.0,14.8044,14.8044,14.7858,14.7951,312679.0
2023-05-30 15:30:00,15.89,15.91,15.88,15.91,1219486.0,14.7951,14.8137,14.7858,14.8137,1219486.0
2023-05-31 09:30:00,15.8,16.01,15.8,15.99,930828.0,14.7113,14.9068,14.7113,14.8882,930828.0
2023-05-31 10:00:00,15.98,16.01,15.92,15.93,1441398.0,14.8789,14.9068,14.823,14.8323,1441398.0
2023-05-31 10:30:00,15.93,15.94,15.87,15.88,556081.0,14.8323,14.8416,14.7764,14.7858,556081.0
2023-05-31 11:00:00,15.88,15.9,15.86,15.87,347586.0,14.7858,14.8044,14.7671,14.7764,347586.0
2023-05-31 11:30:00,15.87,15.9,15.86,15.87,345029.0,14.7764,14.8044,14.7671,14.7764,345029.0
2023-05-31 12:00:00,15.87,15.88,15.86,15.88,314014.0,14.7764,14.7858,14.7671,14.7858,314014.0
2023-05-31 12:30:00,15.88,15.89,15.86,15.88,318823.0,14.7858,14.7951,14.7671,14.7858,318823.0
2023-05-31 13:00:00,15.88,15.89,15.87,15.89,210022.0,14.7858,14.7951,14.7764,14.7951,210022.0
2023-05-31 13:30:00,15.89,15.94,15.88,15.94,466020.0,14.7951,14.8416,14.7858,14.8416,466020.0
2023-05-31 14:00:00,15.94,15.96,15.93,15.95,332638.0,14.8416,14.8602,14.8323,14.8509,332638.0
2023-05-31 14:30:00,15.95,15.97,15.94,15.96,501899.0,14.8509,14.8696,14.8416,14.8602,501899.0
2023-05-31 15:00:00,15.95,15.96,15.94,15.96,362348.0,14.8509,14.8602,14.8416,14.8602,362348.0
2023-05-31 15:30:00,15.96,15.97,15.95,15.96,1410207.0,14.8602,14.8696,14.8509,14.8602,1410207.0
2023-06-01 09:30:00,15.79,15.81,15.7,15.73,999712.0,14.8999,14.9188,14.815,14.8433,999712.0
2023-06-01 10:00:00,15.73,15.75,15.67,15.71,372264.0,14.8433,14.8622,14.7867,14.8245,372264.0
2023-06-01 10:30:00,15.7,15.74,15.7,15.74,278066.0,14.815,14.8528,14.815,14.8528,278066.0
2023-06-01 11:00:00,15.74,15.74,15.71,15.73,279108.0,14.8528,14.8528,14.8245,14.8433,279108.0
2023-06-01 11:30:00,15.73,15.79,15.73,15.79,210716.0,14.8433,14.8999,14.8433,14.8999,210716.0
2023-06-01 12:00:00,15.79,15.84,15.79,15.83,576541.0,14.8999,14.9471,14.8999,14.9377,576541.0
2023-06-01 12:30:00,15.83,15.86,15.81,15.83,633022.0,14.9377,14.966,14.9188,14.9377,633022.0
2023-06-01 13:00:00,15.84,15.85,15.81,15.85,356267.0,14.9471,14.9566,14.9188,14.9566,356267.0
2023-06-01 13:30:00,15.85,15.87,15.84,15.87,495152.0,14.9566,14.9754,14.9471,14.9754,495152.0
2023-06-01 14:00:00,15.87,15.9,15.86,15.88,535330.0,14.9754,15.0037,14.966,14.9849,535330.0
2023-06-01 14:30:00,15.88,15.89,15.85,15.87,419537.0,14.9849,14.9943,14.9566,14.9754,419537.0
2023-06-01 15:00:00,15.87,15.9,15.85,15.86,504124.0,14.9754,15.0037,14.9566,14.966,504124.0
2023-06-01 15:30:00,15.86,15.87,15.82,15.82,1692866.0,14.966,14.9754,14.9283,14.9283,1692866.0
2023-06-02 09:30:00,15.71,15.87,15.71,15.75,1020321.0,14.8245,14.9754,14.8245,14.8622,1020321.0
2023-06-02 10:00:00,15.75,15.75,15.7,15.71,639567.0,14.8622,14.8622,14.815,14.8245,639567.0
2023-06-02 10:30:00,15.72,15.76,15.7,15.76,408532.0,14.8339,14.8716,14.815,14.8716,408532.0
2023-06-02 11:00:00,15.76,15.79,15.76,15.79,317568.0,14.8716,14.8999,14.8716,14.8999,317568.0
2023-06-02 11:30:00,15.78,15.81,15.77,15.81,597154.0,14.8905,14.9188,14.8811,14.9188,597154.0
2023-06-02 12:00:00,15.8,15.82,15.79,15.81,269361.0,14.9094,14.9283,14.8999,14.9188,269361.0
2023-06-02 12:30:00,15.81,15.82,15.79,15.8,716240.0,14.9188,14.9283,14.8999,14.9094,716240.0
2023-06-02 13:00:00,15.79,15.81,15.78,15.81,212120.0,14.8999,14.9188,14.8905,14.9188,212120.0
2023-06-02 13:30:00,15.8,15.81,15.79,15.81,214986.0,14.9094,14.9188,14.8999,14.9188,214986.0
2023-06-02 14:00:00,15.81,15.82,15.8,15.81,333630.0,14.9188,14.9283,14.9094,14.9188,333630.0
2023-06-02 14:30:00,15.81,15.82,15.79,15.81,297816.0,14.9188,14.9283,14.8999,14.9188,297816.0
2023-06-02 15:00:00,15.81,15.81,15.79,15.79,273800.0,14.9188,14.9188,14.8999,14.8999,273800.0
2023-06-02 15:30:00,15.79,15.83,15.77,15.79,1439893.0,14.8999,14.9377,14.8811,14.8999,1439893.0
2023-06-05 09:30:00,15.67,15.71,15.53,15.54,958963.0,14.7867,14.8245,14.6546,14.664,958963.0
2023-06-05 10:00:00,15.54,15.57,15.34,15.41,2487374.0,14.664,14.6923,14.4753,14.5414,2487374.0
2023-06-05 10:30:00,15.42,15.48,15.41,15.46,698856.0,14.5508,14.6074,14.5414,14.5885,698856.0
2023-06-05 11:00:00,15.46,15.47,15.41,15.42,483069.0,14.5885,14.598,14.5414,14.5508,483069.0
2023-06-05 11:30:00,15.42,15.42,15.38,15.4,1148971.0,14.5508,14.5508,14.5131,14.5319,1148971.0
2023-06-05 12:00:00,15.4,15.42,15.38,15.42,581609.0,14.5319,14.5508,14.5131,14.5508,581609.0
2023-06-05 12:30:00,15.42,15.44,15.39,15.42,650175.0,14.5508,14.5697,14.5225,14.5508,650175.0
2023-06-05 13:00:00,15.42,15.44,15.41,15.41,504097.0,14.5508,14.5697,14.5414,14.5414,504097.0
2023-06-05 13:30:00,15.41,15.43,15.39,15.43,328881.0,14.5414,14.5602,14.5225,14.5602,328881.0
2023-06-05 14:00:00,15.42,15.48,15.42,15.46,1490285.0,14.5508,14.6074,14.5508,14.5885,1490285.0
2023-06-05 14:30:00,15.46,15.47,15.39,15.45,1033363.0,14.5885,14.598,14.5225,14.5791,1033363.0
2023-06-05 15:00:00,15.45,15.45,15.41,15.45,700851.0,14.5791,14.5791,14.5414,14.5791,700851.0
2023-06-05 15:30:00,15.45,15.46,15.39,15.39,2643241.0,14.5791,14.5885,14.5225,14.5225,2643241.0
2023-06-06 09:30:00,15.31,15.39,15.26,15.39,861084.0,14.447,14.5225,14.3998,14.5225,861084.0
2023-06-06 10:00:00,15.38,15.55,15.38,15.54,758804.0,14.5131,14.6735,14.5131,14.664,758804.0
2023-06-06 10:30:00,15.54,15.6,15.53,15.59,537965.0,14.664,14.7207,14.6546,14.7112,537965.0
2023-06-06 11:00:00,15.59,15.61,15.58,15.61,695650.0,14.7112,14.7301,14.7018,14.7301,695650.0
2023-06-06 11:30:00,15.61,15.63,15.57,15.62,441944.0,14.7301,14.749,14.6923,14.7395,441944.0
2023-06-06 12:00:00,15.62,15.62,15.56,15.59,560665.0,14.7395,14.7395,14.6829,14.7112,560665.0
2023-06-06 12:30:00,15.59,15.61,15.58,15.59,367685.0,14.7112,14.7301,14.7018,14.7112,367685.0
2023-06-06 13:00:00,15.58,15.59,15.55,15.57,279030.0,14.7018,14.7112,14.6735,14.6923,279030.0
2023-06-06 13:30:00,15.57,15.59,15.55,15.59,308517.0,14.6923,14.7112,14.6735,14.7112,308517.0
2023-06-06 14:00:00,15.59,15.67,15.57,15.67,1153778.0,14.7112,14.7867,14.6923,14.7867,1153778.0
2023-06-06 14:30:00,15.67,15.67,15.64,15.65,398611.0,14.7867,14.7867,14.7584,14.7678,398611.0
2023-06-06 15:00:00,15.65,15.65,15.61,15.63,716660.0,14.7678,14.7678,14.7301,14.749,716660.0
2023-06-06 15:30:00,15.63,15.65,15.58,15.64,2996878.0,14.749,14.7678,14.7018,14.7584,2996878.0
2023-06-07 09:30:00,15.63,15.67,15.6,15.65,842800.0,14.749,14.7867,14.7207,14.7678,842800.0
2023-06-07 10:00:00,15.65,15.65,15.54,15.55,353607.0,14.7678,14.7678,14.664,14.6735,353607.0
2023-06-07 10:30:00,15.55,15.57,15.53,15.57,312488.0,14.6735,14.6923,14.6546,14.6923,312488.0
2023-06-07 11:00:00,15.57,15.62,15.55,15.61,836505.0,14.6923,14.7395,14.6735,14.7301,836505.0
2023-06-07 11:30:00,15.6,15.64,15.6,15.62,523667.0,14.7207,14.7584,14.7207,14.7395,523667.0
2023-06-07 12:00:00,15.62,15.63,15.57,15.58,247602.0,14.7395,14.749,14.6923,14.7018,247602.0
2023-06-07 12:30:00,15.58,15.58,15.55,15.56,157630.0,14.7018,14.7018,14.6735,14.6829,157630.0
2023-06-07 13:00:00,15.56,15.59,15.55,15.59,400743.0,14.6829,14.7112,14.6735,14.7112,400743.0
2023-06-07 13:30:00,15.59,15.62,15.58,15.62,170442.0,14.7112,14.7395,14.7018,14.7395,170442.0
2023-06-07 14:00:00,15.62,15.65,15.61,15.65,216212.0,14.7395,14.7678,14.7301,14.7678,216212.0
2023-06-07 14:30:00,15.65,15.7,15.64,15.7,354750.0,14.7678,14.815,14.7584,14.815,354750.0
2023-06-07 15:00:00,15.7,15.7,15.68,15.69,329371.0,14.815,14.815,14.7961,14.8056,329371.0
2023-06-07 15:30:00,15.69,15.7,15.63,15.64,1901480.0,14.8056,14.815,14.749,14.7584,1901480.0
2023-06-08 09:30:00,15.57,15.65,15.52,15.54,544365.0,14.6923,14.7678,14.6452,14.664,544365.0
2023-06-08 10:00:00,15.54,15.57,15.39,15.46,1840117.0,14.664,14.6923,14.5225,14.5885,1840117.0
2023-06-08 10:30:00,15.46,15.51,15.44,15.48,895339.0,14.5885,14.6357,14.5697,14.6074,895339.0
2023-06-08 11:00:00,15.48,15.48,15.42,15.43,453928.0,14.6074,14.6074,14.5508,14.5602,453928.0
2023-06-08 11:30:00,15.43,15.44,15.39,15.41,618927.0,14.5602,14.5697,14.5225,14.5414,618927.0
2023-06-08 12:00:00,15.41,15.47,15.4,15.46,710300.0,14.5414,14.598,14.5319,14.5885,710300.0
2023-06-08 12:30:00,15.46,15.47,15.44,15.47,517005.0,14.5885,14.598,14.5697,14.598,517005.0
2023-06-08 13:00:00,15.46,15.47,15.43,15.44,432862.0,14.5885,14.598,14.5602,14.5697,432862.0
2023-06-08 13:30:00,15.44,15.44,15.42,15.43,446756.0,14.5697,14.5697,14.5508,14.5602,446756.0
2023-06-08 14:00:00,15.43,15.45,15.42,15.45,456326.0,14.5602,14.5791,14.5508,14.5791,456326.0
2023-06-08 14:30:00,15.45,15.47,15.44,15.45,397390.0,14.5791,14.598,14.5697,14.5791,397390.0
2023-06-08 15:00:00,15.46,15.48,15.45,15.48,546298.0,14.5885,14.6074,14.5791,14.6074,546298.0
2023-06-08 15:30:00,15.48,15.48,15.44,15.44,1318245.0,14.6074,14.6074,14.5697,14.5697,1318245.0
2023-06-09 09:30:00,15.32,15.45,15.3,15.44,920364.0,14.4564,14.5791,14.4376,14.5697,920364.0
2023-06-09 10:00:00,15.44,15.52,15.43,15.5,1452942.0,14.5697,14.6452,14.5602,14.6263,1452942.0
2023-06-09 10:30:00,15.5,15.5,15.46,15.48,533549.0,14.6263,14.6263,14.5885,14.6074,533549.0
2023-06-09 11:00:00,15.48,15.48,15.43,15.43,140909.0,14.6074,14.6074,14.5602,14.5602,140909.0
2023-06-09 11:30:00,15.43,15.45,15.41,15.45,351775.0,14.5602,14.5791,14.5414,14.5791,351775.0
2023-06-09 12:00:00,15.45,15.47,15.44,15.46,167880.0,14.5791,14.598,14.5697,14.5885,167880.0
2023-06-09 12:30:00,15.46,15.49,15.45,15.49,266087.0,14.5885,14.6169,14.5791,14.6169,266087.0
2023-06-09 13:00:00,15.48,15.5,15.48,15.5,150691.0,14.6074,14.6263,14.6074,14.6263,150691.0
2023-06-09 13:30:00,15.5,15.5,15.49,15.5,101151.0,14.6263,14.6263,14.6169,14.6263,101151.0
2023-06-09 14:00:00,15.5,15.51,15.48,15.48,729078.0,14.6263,14.6357,14.6074,14.6074,729078.0
2023-06-09 14:30:00,15.49,15.51,15.48,15.5,326936.0,14.6169,14.6357,14.6074,14.6263,326936.0
2023-06-09 15:00:00,15.5,15.5,15.45,15.46,854222.0,14.6263,14.6263,14.5791,14.5885,854222.0
2023-06-09 15:30:00,15.46,15.47,15.44,15.46,1486551.0,14.5885,14.598,14.5697,14.5885,1486551.0
2023-06-12 09:30:00,15.64,15.78,15.62,15.76,1403028.0,14.7584,14.8905,14.7395,14.8716,1403028.0
2023-06-12 10:00:00,15.76,15.78,15.74,15.77,295941.0,14.8716,14.8905,14.8528,14.8811,295941.0
2023-06-12 10:30:00,15.77,15.78,15.73,15.75,412795.0,14.8811,14.8905,14.8433,14.8622,412795.0
2023-06-12 11:00:00,15.75,15.83,15.74,15.82,1045911.0,14.8622,14.9377,14.8528,14.9283,1045911.0
2023-06-12 11:30:00,15.82,15.82,15.75,15.77,562344.0,14.9283,14.9283,14.8622,14.8811,562344.0
2023-06-12 12:00:00,15.76,15.78,15.75,15.77,323616.0,14.8716,14.8905,14.8622,14.8811,323616.0
2023-06-12 12:30:00,15.76,15.78,15.76,15.77,344954.0,14.8716,14.8905,14.8716,14.8811,344954.0
2023-06-12 13:00:00,15.77,15.77,15.73,15.73,193321.0,14.8811,14.8811,14.8433,14.8433,193321.0
2023-06-12 13:30:00,15.74,15.76,15.72,15.76,277465.0,14.8528,14.8716,14.8339,14.8716,277465.0
2023-06-12 14:00:00,15.76,15.79,15.75,15.78,205511.0,14.8716,14.8999,14.8622,14.8905,205511.0
2023-06-12 14:30:00,15.79,15.82,15.78,15.81,452321.0,14.8999,14.9283,14.8905,14.9188,452321.0
2023-06-12 15:00:00,15.82,15.83,15.8,15.82,971412.0,14.9283,14.9377,14.9094,14.9283,971412.0
2023-06-12 15:30:00,15.82,15.84,15.8,15.81,2242220.0,14.9283,14.9471,14.9094,14.9188,2242220.0
2023-06-13 09:30:00,15.93,15.94,15.84,15.85,683874.0,15.0321,15.0415,14.9471,14.9566,683874.0
2023-06-13 10:00:00,15.85,15.85,15.79,15.84,242883.0,14.9566,14.9566,14.8999,14.9471,242883.0
2023-06-13 10:30:00,15.84,15.84,15.82,15.83,157273.0,14.9471,14.9471,14.9283,14.9377,157273.0
2023-06-13 11:00:00,15.82,15.83,15.8,15.82,223082.0,14.9283,14.9377,14.9094,14.9283,223082.0
2023-06-13 11:30:00,15.82,15.82,15.71,15.72,525017.0,14.9283,14.9283,14.8245,14.8339,525017.0
2023-06-13 12:00:00,15.71,15.76,15.7,15.76,227887.0,14.8245,14.8716,14.815,14.8716,227887.0
2023-06-13 12:30:00,15.76,15.78,15.75,15.75,231464.0,14.8716,14.8905,14.8622,14.8622,231464.0
2023-06-13 13:00:00,15.76,15.77,15.73,15.75,200948.0,14.8716,14.8811,14.8433,14.8622,200948.0
2023-06-13 13:30:00,15.75,15.82,15.74,15.79,825390.0,14.8622,14.9283,14.8528,14.8999,825390.0
2023-06-13 14:00:00,15.79,15.8,15.77,15.79,350864.0,14.8999,14.9094,14.8811,14.8999,350864.0
2023-06-13 14:30:00,15.79,15.83,15.77,15.83,453900.0,14.8999,14.9377,14.8811,14.9377,453900.0
2023-06-13 15:00:00,15.83,15.86,15.82,15.85,328487.0,14.9377,14.966,14.9283,14.9566,328487.0
2023-06-13 15:30:00,15.85,15.87,15.83,15.85,742657.0,14.9566,14.9754,14.9377,14.9566,742657.0
2023-06-14 09:30:00,15.8,15.87,15.79,15.85,949425.0,14.9094,14.9754,14.8999,14.9566,949425.0
2023-06-14 10:00:00,15.85,15.87,15.82,15.87,662607.0,14.9566,14.9754,14.9283,14.9754,662607.0
2023-06-14 10:30:00,15.87,15.89,15.78,15.79,980884.0,14.9754,14.9943,14.8905,14.8999,980884.0
2023-06-14 11:00:00,15.79,15.86,15.79,15.86,429919.0,14.8999,14.966,14.8999,14.966,429919.0
2023-06-14 11:30:00,15.86,15.86,15.81,15.85,393405.0,14.966,14.966,14.9188,14.9566,393405.0
2023-06-14 12:00:00,15.85,15.86,15.84,15.85,312901.0,14.9566,14.966,14.9471,14.9566,312901.0
2023-06-14 12:30:00,15.86,15.86,15.78,15.79,643809.0,14.966,14.966,14.8905,14.8999,643809.0
2023-06-14 13:00:00,15.78,15.79,15.7,15.71,465808.0,14.8905,14.8999,14.815,14.8245,465808.0
2023-06-14 13:30:00,15.71,15.71,15.65,15.67,1003009.0,14.8245,14.8245,14.7678,14.7867,1003009.0
2023-06-14 14:00:00,15.67,15.68,15.49,15.54,2236040.0,14.7867,14.7961,14.6169,14.664,2236040.0
2023-06-14 14:30:00,15.54,15.62,15.53,15.58,1075901.0,14.664,14.7395,14.6546,14.7018,1075901.0
2023-06-14 15:00:00,15.58,15.62,15.53,15.59,961033.0,14.7018,14.7395,14.6546,14.7112,961033.0
2023-06-14 15:30:00,15.59,15.59,15.52,15.56,4341958.0,14.7112,14.7112,14.6452,14.6829,4341958.0
2023-06-15 09:30:00,15.47,15.53,15.41,15.52,589860.0,14.598,14.6546,14.5414,14.6452,589860.0
2023-06-15 10:00:00,15.53,15.56,15.5,15.56,402361.0,14.6546,14.6829,14.6263,14.6829,402361.0
2023-06-15 10:30:00,15.55,15.56,15.51,15.53,511170.0,14.6735,14.6829,14.6357,14.6546,511170.0
2023-06-15 11:00:00,15.53,15.59,15.51,15.59,337873.0,14.6546,14.7112,14.6357,14.7112,337873.0
2023-06-15 11:30:00,15.59,15.6,15.56,15.6,276561.0,14.7112,14.7207,14.6829,14.7207,276561.0
2023-06-15 12:00:00,15.6,15.62,15.58,15.58,248131.0,14.7207,14.7395,14.7018,14.7018,248131.0
2023-06-15 12:30:00,15.59,15.6,15.56,15.59,330806.0,14.7112,14.7207,14.6829,14.7112,330806.0
2023-06-15 13:00:00,15.58,15.6,15.58,15.6,167274.0,14.7018,14.7207,14.7018,14.7207,167274.0
2023-06-15 13:30:00,15.59,15.63,15.59,15.62,211226.0,14.7112,14.749,14.7112,14.7395,211226.0
2023-06-15 14:00:00,15.62,15.63,15.59,15.6,452804.0,14.7395,14.749,14.7112,14.7207,452804.0
2023-06-15 14:30:00,15.6,15.63,15.59,15.61,647960.0,14.7207,14.749,14.7112,14.7301,647960.0
2023-06-15 15:00:00,15.61,15.64,15.6,15.63,1389950.0,14.7301,14.7584,14.7207,14.749,1389950.0
2023-06-15 15:30:00,15.63,15.66,15.6,15.63,3162040.0,14.749,14.7773,14.7207,14.749,3162040.0
2023-06-16 09:30:00,15.74,15.77,15.66,15.7,736862.0,14.8528,14.8811,14.7773,14.815,736862.0
2023-06-16 10:00:00,15.71,15.73,15.69,15.72,421721.0,14.8245,14.8433,14.8056,14.8339,421721.0
2023-06-16 10:30:00,15.72,15.73,15.66,15.66,335661.0,14.8339,14.8433,14.7773,14.7773,335661.0
2023-06-16 11:00:00,15.66,15.67,15.64,15.66,478115.0,14.7773,14.7867,14.7584,14.7773,478115.0
2023-06-16 11:30:00,15.66,15.7,15.65,15.69,382740.0,14.7773,14.815,14.7678,14.8056,382740.0
2023-06-16 12:00:00,15.69,15.75,15.68,15.75,439240.0,14.8056,14.8622,14.7961,14.8622,439240.0
2023-06-16 12:30:00,15.75,15.79,15.74,15.79,297280.0,14.8622,14.8999,14.8528,14.8999,297280.0
2023-06-16 13:00:00,15.79,15.79,15.74,15.77,234421.0,14.8999,14.8999,14.8528,14.8811,234421.0
2023-06-16 13:30:00,15.77,15.77,15.75,15.77,209495.0,14.8811,14.8811,14.8622,14.8811,209495.0
2023-06-16 14:00:00,15.77,15.8,15.76,15.8,558131.0,14.8811,14.9094,14.8716,14.9094,558131.0
2023-06-16 14:30:00,15.8,15.8,15.76,15.78,567234.0,14.9094,14.9094,14.8716,14.8905,567234.0
2023-06-16 15:00:00,15.78,15.81,15.77,15.78,901958.0,14.8905,14.9188,14.8811,14.8905,901958.0
2023-06-16 15:30:00,15.78,15.86,15.77,15.85,4988331.0,14.8905,14.966,14.8811,14.9566,4988331.0
2023-06-20 09:30:00,15.81,15.84,15.68,15.71,815303.0,14.9188,14.9471,14.7961,14.8245,815303.0
2023-06-20 10:00:00,15.71,15.73,15.57,15.58,1218914.0,14.8245,14.8433,14.6923,14.7018,1218914.0
2023-06-20 10:30:00,15.58,15.64,15.57,15.61,692887.0,14.7018,14.7584,14.6923,14.7301,692887.0
2023-06-20 11:00:00,15.62,15.65,15.61,15.63,607398.0,14.7395,14.7678,14.7301,14.749,607398.0
2023-06-20 11:30:00,15.63,15.66,15.62,15.63,348478.0,14.749,14.7773,14.7395,14.749,348478.0
2023-06-20 12:00:00,15.63,15.71,15.63,15.69,383144.0,14.749,14.8245,14.749,14.8056,383144.0
2023-06-20 12:30:00,15.69,15.72,15.68,15.71,252646.0,14.8056,14.8339,14.7961,14.8245,252646.0
2023-06-20 13:00:00,15.71,15.72,15.69,15.71,228381.0,14.8245,14.8339,14.8056,14.8245,228381.0
2023-06-20 13:30:00,15.7,15.72,15.68,15.68,281061.0,14.815,14.8339,14.7961,14.7961,281061.0
2023-06-20 14:00:00,15.68,15.7,15.68,15.7,240290.0,14.7961,14.815,14.7961,14.815,240290.0
2023-06-20 14:30:00,15.7,15.7,15.66,15.67,302346.0,14.815,14.815,14.7773,14.7867,302346.0
2023-06-20 15:00:00,15.68,15.69,15.67,15.67,447077.0,14.7961,14.8056,14.7867,14.7867,447077.0
2023-06-20 15:30:00,15.68,15.7,15.64,15.64,1063262.0,14.7961,14.815,14.7584,14.7584,1063262.0
2023-06-21 09:30:00,15.36,15.44,15.11,15.35,3814978.0,14.4942,14.5697,14.2583,14.4847,3814978.0
2023-06-21 10:00:00,15.35,15.36,15.27,15.29,1204821.0,14.4847,14.4942,14.4093,14.4281,1204821.0
2023-06-21 10:30:00,15.29,15.3,15.25,15.27,620995.0,14.4281,14.4376,14.3904,14.4093,620995.0
2023-06-21 11:00:00,15.27,15.29,15.23,15.26,914534.0,14.4093,14.4281,14.3715,14.3998,914534.0
2023-06-21 11:30:00,15.26,15.3,15.25,15.29,482943.0,14.3998,14.4376,14.3904,14.4281,482943.0
2023-06-21 12:00:00,15.3,15.34,15.29,15.34,560745.0,14.4376,14.4753,14.4281,14.4753,560745.0
2023-06-21 12:30:00,15.34,15.38,15.33,15.37,427564.0,14.4753,14.5131,14.4659,14.5036,427564.0
2023-06-21 13:00:00,15.37,15.39,15.36,15.38,237992.0,14.5036,14.5225,14.4942,14.5131,237992.0
2023-06-21 13:30:00,15.38,15.42,15.36,15.42,291109.0,14.5131,14.5508,14.4942,14.5508,291109.0
2023-06-21 14:00:00,15.42,15.42,15.39,15.4,482396.0,14.5508,14.5508,14.5225,14.5319,482396.0
2023-06-21 14:30:00,15.4,15.43,15.39,15.41,475631.0,14.5319,14.5602,14.5225,14.5414,475631.0
2023-06-21 15:00:00,15.41,15.43,15.39,15.43,578466.0,14.5414,14.5602,14.5225,14.5602,578466.0
2023-06-21 15:30:00,15.43,15.43,15.36,15.39,3463900.0,14.5602,14.5602,14.4942,14.5225,3463900.0
2023-06-22 09:30:00,15.21,15.4,15.17,15.39,2317140.0,14.3526,14.5319,14.3149,14.5225,2317140.0
2023-06-22 10:00:00,15.39,15.39,15.31,15.33,1331806.0,14.5225,14.5225,14.447,14.4659,1331806.0
2023-06-22 10:30:00,15.33,15.35,15.25,15.27,822565.0,14.4659,14.4847,14.3904,14.4093,822565.0
2023-06-22 11:00:00,15.27,15.35,15.26,15.34,338240.0,14.4093,14.4847,14.3998,14.4753,338240.0
2023-06-22 11:30:00,15.34,15.39,15.33,15.39,346546.0,14.4753,14.5225,14.4659,14.5225,346546.0
2023-06-22 12:00:00,15.39,15.43,15.38,15.43,496117.0,14.5225,14.5602,14.5131,14.5602,496117.0
2023-06-22 12:30:00,15.43,15.46,15.42,15.45,439765.0,14.5602,14.5885,14.5508,14.5791,439765.0
2023-06-22 13:00:00,15.45,15.48,15.42,15.46,535971.0,14.5791,14.6074,14.5508,14.5885,535971.0
2023-06-22 13:30:00,15.46,15.48,15.44,15.46,496221.0,14.5885,14.6074,14.5697,14.5885,496221.0
2023-06-22 14:00:00,15.46,15.49,15.46,15.48,336466.0,14.5885,14.6169,14.5885,14.6074,336466.0
2023-06-22 14:30:00,15.48,15.5,15.47,15.5,406443.0,14.6074,14.6263,14.598,14.6263,406443.0
2023-06-22 15:00:00,15.5,15.51,15.48,15.5,648903.0,14.6263,14.6357,14.6074,14.6263,648903.0
2023-06-22 15:30:00,15.49,15.51,15.45,15.46,2471547.0,14.6169,14.6357,14.5791,14.5885,2471547.0
2023-06-23 09:30:00,15.24,15.27,15.15,15.19,764174.0,14.3809,14.4093,14.296,14.3338,764174.0
2023-06-23 10:00:00,15.19,15.23,15.18,15.23,434813.0,14.3338,14.3715,14.3243,14.3715,434813.0
2023-06-23 10:30:00,15.23,15.25,15.19,15.25,557866.0,14.3715,14.3904,14.3338,14.3904,557866.0
2023-06-23 11:00:00,15.25,15.26,15.21,15.21,328299.0,14.3904,14.3998,14.3526,14.3526,328299.0
2023-06-23 11:30:00,15.21,15.24,15.2,15.23,275558.0,14.3526,14.3809,14.3432,14.3715,275558.0
2023-06-23 12:00:00,15.23,15.26,15.22,15.25,273245.0,14.3715,14.3998,14.3621,14.3904,273245.0
2023-06-23 12:30:00,15.26,15.27,15.22,15.22,253211.0,14.3998,14.4093,14.3621,14.3621,253211.0
2023-06-23 13:00:00,15.23,15.23,15.21,15.23,297749.0,14.3715,14.3715,14.3526,14.3715,297749.0
2023-06-23 13:30:00,15.23,15.23,15.2,15.21,347089.0,14.3715,14.3715,14.3432,14.3526,347089.0
2023-06-23 14:00:00,15.2,15.21,15.18,15.19,453150.0,14.3432,14.3526,14.3243,14.3338,453150.0
2023-06-23 14:30:00,15.18,15.2,15.16,15.2,1150073.0,14.3243,14.3432,14.3055,14.3432,1150073.0
2023-06-23 15:00:00,15.2,15.23,15.18,15.21,694106.0,14.3432,14.3715,14.3243,14.3526,694106.0
2023-06-23 15:30:00,15.21,15.25,15.18,15.21,1973511.0,14.3526,14.3904,14.3243,14.3526,1973511.0
2023-06-26 09:30:00,15.31,15.52,15.3,15.51,1501089.0,14.447,14.6452,14.4376,14.6357,1501089.0
2023-06-26 10:00:00,15.51,15.54,15.45,15.46,578901.0,14.6357,14.664,14.5791,14.5885,578901.0
2023-06-26 10:30:00,15.46,15.49,15.41,15.46,1011069.0,14.5885,14.6169,14.5414,14.5885,1011069.0
2023-06-26 11:00:00,15.47,15.52,15.47,15.5,462445.0,14.598,14.6452,14.598,14.6263,462445.0
2023-06-26 11:30:00,15.49,15.51,15.48,15.51,213553.0,14.6169,14.6357,14.6074,14.6357,213553.0
2023-06-26 12:00:00,15.51,15.51,15.46,15.5,741842.0,14.6357,14.6357,14.5885,14.6263,741842.0
2023-06-26 12:30:00,15.5,15.5,15.48,15.49,396618.0,14.6263,14.6263,14.6074,14.6169,396618.0
2023-06-26 13:00:00,15.48,15.5,15.48,15.48,376102.0,14.6074,14.6263,14.6074,14.6074,376102.0
2023-06-26 13:30:00,15.49,15.49,15.47,15.49,234383.0,14.6169,14.6169,14.598,14.6169,234383.0
2023-06-26 14:00:00,15.49,15.5,15.48,15.49,196964.0,14.6169,14.6263,14.6074,14.6169,196964.0
2023-06-26 14:30:00,15.49,15.5,15.47,15.49,281635.0,14.6169,14.6263,14.598,14.6169,281635.0
2023-06-26 15:00:00,15.49,15.5,15.48,15.5,257579.0,14.6169,14.6263,14.6074,14.6263,257579.0
2023-06-26 15:30:00,15.5,15.51,15.49,15.5,1526300.0,14.6263,14.6357,14.6169,14.6263,1526300.0
2023-06-27 09:30:00,15.61,15.64,15.47,15.53,773405.0,14.7301,14.7584,14.598,14.6546,773405.0
2023-06-27 10:00:00,15.53,15.55,15.46,15.52,399773.0,14.6546,14.6735,14.5885,14.6452,399773.0
2023-06-27 10:30:00,15.52,15.57,15.49,15.56,397489.0,14.6452,14.6923,14.6169,14.6829,397489.0
2023-06-27 11:00:00,15.56,15.58,15.52,15.57,320574.0,14.6829,14.7018,14.6452,14.6923,320574.0
2023-06-27 11:30:00,15.58,15.6,15.57,15.57,182738.0,14.7018,14.7207,14.6923,14.6923,182738.0
2023-06-27 12:00:00,15.57,15.58,15.54,15.56,472931.0,14.6923,14.7018,14.664,14.6829,472931.0
2023-06-27 12:30:00,15.56,15.58,15.54,15.54,299448.0,14.6829,14.7018,14.664,14.664,299448.0
2023-06-27 13:00:00,15.54,15.57,15.54,15.57,328656.0,14.664,14.6923,14.664,14.6923,328656.0
2023-06-27 13:30:00,15.57,15.58,15.56,15.56,164134.0,14.6923,14.7018,14.6829,14.6829,164134.0
2023-06-27 14:00:00,15.56,15.57,15.55,15.56,225144.0,14.6829,14.6923,14.6735,14.6829,225144.0
2023-06-27 14:30:00,15.57,15.6,15.56,15.59,371999.0,14.6923,14.7207,14.6829,14.7112,371999.0
2023-06-27 15:00:00,15.6,15.63,15.59,15.62,1040540.0,14.7207,14.749,14.7112,14.7395,1040540.0
2023-06-27 15:30:00,15.62,15.63,15.61,15.61,2003327.0,14.7395,14.749,14.7301,14.7301,2003327.0
2023-06-28 09:30:00,15.68,15.69,15.55,15.61,751223.0,14.7961,14.8056,14.6735,14.7301,751223.0
2023-06-28 10:00:00,15.61,15.73,15.6,15.72,1250802.0,14.7301,14.8433,14.7207,14.8339,1250802.0
2023-06-28 10:30:00,15.72,15.77,15.71,15.72,614179.0,14.8339,14.8811,14.8245,14.8339,614179.0
2023-06-28 11:00:00,15.72,15.73,15.68,15.71,252876.0,14.8339,14.8433,14.7961,14.8245,252876.0
2023-06-28 11:30:00,15.71,15.73,15.7,15.73,218951.0,14.8245,14.8433,14.815,14.8433,218951.0
2023-06-28 12:00:00,15.73,15.76,15.72,15.74,180897.0,14.8433,14.8716,14.8339,14.8528,180897.0
2023-06-28 12:30:00,15.73,15.74,15.7,15.71,172007.0,14.8433,14.8528,14.815,14.8245,172007.0
2023-06-28 13:00:00,15.72,15.72,15.7,15.72,177903.0,14.8339,14.8339,14.815,14.8339,177903.0
2023-06-28 13:30:00,15.71,15.73,15.7,15.72,167643.0,14.8245,14.8433,14.815,14.8339,167643.0
2023-06-28 14:00:00,15.72,15.75,15.71,15.74,328036.0,14.8339,14.8622,14.8245,14.8528,328036.0
2023-06-28 14:30:00,15.74,15.74,15.72,15.74,172164.0,14.8528,14.8528,14.8339,14.8528,172164.0
2023-06-28 15:00:00,15.74,15.75,15.72,15.75,511371.0,14.8528,14.8622,14.8339,14.8622,511371.0
2023-06-28 15:30:00,15.75,15.76,15.72,15.75,1711220.0,14.8622,14.8716,14.8339,14.8622,1711220.0
2023-06-29 09:30:00,15.78,15.87,15.69,15.83,528377.0,14.8905,14.9754,14.8056,14.9377,528377.0
2023-06-29 10:00:00,15.83,15.86,15.82,15.85,238409.0,14.9377,14.966,14.9283,14.9566,238409.0
2023-06-29 10:30:00,15.85,15.9,15.83,15.89,442134.0,14.9566,15.0037,14.9377,14.9943,442134.0
2023-06-29 11:00:00,15.89,15.92,15.88,15.89,306910.0,14.9943,15.0226,14.9849,14.9943,306910.0
2023-06-29 11:30:00,15.89,15.91,15.89,15.9,233307.0,14.9943,15.0132,14.9943,15.0037,233307.0
2023-06-29 12:00:00,15.9,15.91,15.89,15.91,175946.0,15.0037,15.0132,14.9943,15.0132,175946.0
2023-06-29 12:30:00,15.91,15.91,15.87,15.88,120658.0,15.0132,15.0132,14.9754,14.9849,120658.0
2023-06-29 13:00:00,15.88,15.89,15.87,15.87,123291.0,14.9849,14.9943,14.9754,14.9754,123291.0
2023-06-29 13:30:00,15.87,15.88,15.84,15.84,290951.0,14.9754,14.9849,14.9471,14.9471,290951.0
2023-06-29 14:00:00,15.85,15.85,15.83,15.85,144657.0,14.9566,14.9566,14.9377,14.9566,144657.0
2023-06-29 14:30:00,15.85,15.87,15.84,15.87,415126.0,14.9566,14.9754,14.9471,14.9754,415126.0
2023-06-29 15:00:00,15.87,15.92,15.86,15.9,753775.0,14.9754,15.0226,14.966,15.0037,753775.0
2023-06-29 15:30:00,15.9,15.92,15.88,15.9,2509951.0,15.0037,15.0226,14.9849,15.0037,2509951.0
2023-06-30 09:30:00,16.17,16.25,16.15,16.23,1135688.0,15.2585,15.334,15.2396,15.3151,1135688.0
2023-06-30 10:00:00,16.23,16.26,16.2,16.21,433703.0,15.3151,15.3434,15.2868,15.2963,433703.0
2023-06-30 10:30:00,16.21,16.22,16.14,16.16,284761.0,15.2963,15.3057,15.2302,15.2491,284761.0
2023-06-30 11:00:00,16.16,16.18,16.05,16.05,2885658.0,15.2491,15.268,15.1453,15.1453,2885658.0
2023-06-30 11:30:00,16.05,16.06,16.02,16.03,343930.0,15.1453,15.1547,15.117,15.1264,343930.0
2023-06-30 12:00:00,16.03,16.03,16.02,16.03,896068.0,15.1264,15.1264,15.117,15.1264,896068.0
2023-06-30 12:30:00,16.03,16.13,16.02,16.13,539974.0,15.1264,15.2208,15.117,15.2208,539974.0
2023-06-30 13:00:00,16.13,16.14,16.08,16.09,404293.0,15.2208,15.2302,15.1736,15.183,404293.0
2023-06-30 13:30:00,16.09,16.09,16.04,16.06,604980.0,15.183,15.183,15.1359,15.1547,604980.0
2023-06-30 14:00:00,16.07,16.07,16.04,16.04,720128.0,15.1642,15.1642,15.1359,15.1359,720128.0
2023-06-30 14:30:00,16.05,16.1,16.04,16.09,789903.0,15.1453,15.1925,15.1359,15.183,789903.0
2023-06-30 15:00:00,16.09,16.12,16.08,16.11,725656.0,15.183,15.2113,15.1736,15.2019,725656.0
2023-06-30 15:30:00,16.11,16.11,16.06,16.06,2071916.0,15.2019,15.2019,15.1547,15.1547,2071916.0
2023-07-03 09:30:00,16.19,16.3,16.15,16.2,1186280.0,15.2774,15.3812,15.2396,15.2868,1186280.0
2023-07-03 10:00:00,16.2,16.21,16.15,16.2,1024452.0,15.2868,15.2963,15.2396,15.2868,1024452.0
2023-07-03 10:30:00,16.19,16.19,16.13,16.14,274242.0,15.2774,15.2774,15.2208,15.2302,274242.0
2023-07-03 11:00:00,16.14,16.15,16.07,16.07,1173311.0,15.2302,15.2396,15.1642,15.1642,1173311.0
2023-07-03 11:30:00,16.07,16.1,16.05,16.07,631898.0,15.1642,15.1925,15.1453,15.1642,631898.0
2023-07-03 12:00:00,16.06,16.1,16.05,16.1,592291.0,15.1547,15.1925,15.1453,15.1925,592291.0
2023-07-03 12:30:00,16.1,16.17,16.09,16.14,1603652.0,15.1925,15.2585,15.183,15.2302,1603652.0
2023-07-05 09:30:00,16.15,16.25,16.13,16.21,1160394.0,15.2396,15.334,15.2208,15.2963,1160394.0
2023-07-05 10:00:00,16.22,16.27,16.2,16.26,1028397.0,15.3057,15.3529,15.2868,15.3434,1028397.0
2023-07-05 10:30:00,16.25,16.29,16.24,16.29,912259.0,15.334,15.3718,15.3246,15.3718,912259.0
2023-07-05 11:00:00,16.29,16.31,16.28,16.29,648216.0,15.3718,15.3906,15.3623,15.3718,648216.0
2023-07-05 11:30:00,16.3,16.32,16.29,16.31,435620.0,15.3812,15.4001,15.3718,15.3906,435620.0
2023-07-05 12:00:00,16.31,16.33,16.3,16.33,201191.0,15.3906,15.4095,15.3812,15.4095,201191.0
2023-07-05 12:30:00,16.33,16.34,16.29,16.31,543841.0,15.4095,15.4189,15.3718,15.3906,543841.0
2023-07-05 13:00:00,16.32,16.37,16.29,16.31,1323333.0,15.4001,15.4472,15.3718,15.3906,1323333.0
2023-07-05 13:30:00,16.3,16.32,16.29,16.3,188722.0,15.3812,15.4001,15.3718,15.3812,188722.0
2023-07-05 14:00:00,16.3,16.31,16.25,16.25,252568.0,15.3812,15.3906,15.334,15.334,252568.0
2023-07-05 14:30:00,16.25,16.26,16.24,16.25,227051.0,15.334,15.3434,15.3246,15.334,227051.0
2023-07-05 15:00:00,16.25,16.28,16.24,16.28,666878.0,15.334,15.3623,15.3246,15.3623,666878.0
2023-07-05 15:30:00,16.28,16.3,16.26,16.27,1309563.0,15.3623,15.3812,15.3434,15.3529,1309563.0
2023-07-06 09:30:00,16.14,16.18,16.09,16.16,842649.0,15.2302,15.268,15.183,15.2491,842649.0
2023-07-06 10:00:00,16.16,16.17,16.05,16.05,621750.0,15.2491,15.2585,15.1453,15.1453,621750.0
2023-07-06 10:30:00,16.05,16.06,16.0,16.0,345521.0,15.1453,15.1547,15.0981,15.0981,345521.0
2023-07-06 11:00:00,16.0,16.06,16.0,16.05,266190.0,15.0981,15.1547,15.0981,15.1453,266190.0
2023-07-06 11:30:00,16.05,16.07,16.03,16.07,304208.0,15.1453,15.1642,15.1264,15.1642,304208.0
2023-07-06 12:00:00,16.07,16.08,16.06,16.06,188721.0,15.1642,15.1736,15.1547,15.1547,188721.0
2023-07-06 12:30:00,16.06,16.08,16.05,16.07,180916.0,15.1547,15.1736,15.1453,15.1642,180916.0
2023-07-06 13:00:00,16.07,16.09,16.06,16.07,251652.0,15.1642,15.183,15.1547,15.1642,251652.0
2023-07-06 13:30:00,16.07,16.09,16.06,16.08,178746.0,15.1642,15.183,15.1547,15.1736,178746.0
2023-07-06 14:00:00,16.09,16.09,16.07,16.07,116256.0,15.183,15.183,15.1642,15.1642,116256.0
2023-07-06 14:30:00,16.07,16.08,16.05,16.06,241894.0,15.1642,15.1736,15.1453,15.1547,241894.0
2023-07-06 15:00:00,16.06,16.07,16.02,16.02,345725.0,15.1547,15.1642,15.117,15.117,345725.0
2023-07-06 15:30:00,16.02,16.08,16.01,16.08,1922098.0,15.117,15.1736,15.1075,15.1736,1922098.0
2023-07-07 09:30:00,16.0,16.18,16.0,16.16,539069.0,15.0981,15.268,15.0981,15.2491,539069.0
2023-07-07 10:00:00,16.16,16.17,16.1,16.1,189603.0,15.2491,15.2585,15.1925,15.1925,189603.0
2023-07-07 10:30:00,16.1,16.11,16.07,16.1,281023.0,15.1925,15.2019,15.1642,15.1925,281023.0
2023-07-07 11:00:00,16.11,16.12,16.09,16.1,306351.0,15.2019,15.2113,15.183,15.1925,306351.0
2023-07-07 11:30:00,16.11,16.11,16.09,16.11,205926.0,15.2019,15.2019,15.183,15.2019,205926.0
2023-07-07 12:00:00,16.11,16.14,16.1,16.14,203684.0,15.2019,15.2302,15.1925,15.2302,203684.0
2023-07-07 12:30:00,16.13,16.17,16.13,16.16,193819.0,15.2208,15.2585,15.2208,15.2491,193819.0
2023-07-07 13:00:00,16.16,16.18,16.16,16.18,163540.0,15.2491,15.268,15.2491,15.268,163540.0
2023-07-07 13:30:00,16.17,16.18,16.12,16.13,196474.0,15.2585,15.268,15.2113,15.2208,196474.0
2023-07-07 14:00:00,16.13,16.13,16.12,16.12,156659.0,15.2208,15.2208,15.2113,15.2113,156659.0
2023-07-07 14:30:00,16.12,16.13,16.11,16.11,180522.0,15.2113,15.2208,15.2019,15.2019,180522.0
2023-07-07 15:00:00,16.12,16.12,16.09,16.1,238439.0,15.2113,15.2113,15.183,15.1925,238439.0
2023-07-07 15:30:00,16.1,16.11,16.02,16.04,1544668.0,15.1925,15.2019,15.117,15.1359,1544668.0
2023-07-10 09:30:00,16.04,16.07,15.98,16.03,529802.0,15.1359,15.1642,15.0792,15.1264,529802.0
2023-07-10 10:00:00,16.03,16.05,16.02,16.04,215361.0,15.1264,15.1453,15.117,15.1359,215361.0
2023-07-10 10:30:00,16.03,16.05,15.99,16.05,511833.0,15.1264,15.1453,15.0887,15.1453,511833.0
2023-07-10 11:00:00,16.05,16.07,16.02,16.03,814356.0,15.1453,15.1642,15.117,15.1264,814356.0
2023-07-10 11:30:00,16.03,16.04,16.01,16.03,194946.0,15.1264,15.1359,15.1075,15.1264,194946.0
2023-07-10 12:00:00,16.03,16.03,15.99,16.0,403660.0,15.1264,15.1264,15.0887,15.0981,403660.0
2023-07-10 12:30:00,16.0,16.03,15.98,16.0,654986.0,15.0981,15.1264,15.0792,15.0981,654986.0
2023-07-10 13:00:00,16.0,16.01,15.99,16.0,177829.0,15.0981,15.1075,15.0887,15.0981,177829.0
2023-07-10 13:30:00,16.0,16.02,15.99,16.02,209505.0,15.0981,15.117,15.0887,15.117,209505.0
2023-07-10 14:00:00,16.02,16.02,15.99,16.01,430156.0,15.117,15.117,15.0887,15.1075,430156.0
2023-07-10 14:30:00,16.01,16.02,16.0,16.0,162306.0,15.1075,15.117,15.0981,15.0981,162306.0
2023-07-10 15:00:00,16.0,16.02,15.99,16.02,424162.0,15.0981,15.117,15.0887,15.117,424162.0
2023-07-10 15:30:00,16.02,16.04,16.0,16.01,1427724.0,15.117,15.1359,15.0981,15.1075,1427724.0
2023-07-11 09:30:00,16.26,16.28,16.2,16.28,597640.0,15.3434,15.3623,15.2868,15.3623,597640.0
2023-07-11 10:00:00,16.27,16.28,16.24,16.25,340381.0,15.3529,15.3623,15.3246,15.334,340381.0
2023-07-11 10:30:00,16.25,16.25,16.21,16.21,259527.0,15.334,15.334,15.2963,15.2963,259527.0
2023-07-11 11:00:00,16.21,16.23,16.18,16.21,721860.0,15.2963,15.3151,15.268,15.2963,721860.0
2023-07-11 11:30:00,16.21,16.23,16.2,16.23,278027.0,15.2963,15.3151,15.2868,15.3151,278027.0
2023-07-11 12:00:00,16.23,16.23,16.2,16.21,155595.0,15.3151,15.3151,15.2868,15.2963,155595.0
2023-07-11 12:30:00,16.21,16.22,16.2,16.2,168330.0,15.2963,15.3057,15.2868,15.2868,168330.0
2023-07-11 13:00:00,16.21,16.21,16.18,16.19,199280.0,15.2963,15.2963,15.268,15.2774,199280.0
2023-07-11 13:30:00,16.18,16.19,16.15,16.16,776818.0,15.268,15.2774,15.2396,15.2491,776818.0
2023-07-11 14:00:00,16.16,16.17,16.15,16.16,301955.0,15.2491,15.2585,15.2396,15.2491,301955.0
2023-07-11 14:30:00,16.16,16.19,16.15,16.19,426569.0,15.2491,15.2774,15.2396,15.2774,426569.0
2023-07-11 15:00:00,16.19,16.23,16.18,16.21,465577.0,15.2774,15.3151,15.268,15.2963,465577.0
2023-07-11 15:30:00,16.21,16.26,16.2,16.24,2110092.0,15.2963,15.3434,15.2868,15.3246,2110092.0
2023-07-12 09:30:00,16.26,16.29,16.2,16.29,1354103.0,15.3434,15.3718,15.2868,15.3718,1354103.0
2023-07-12 10:00:00,16.29,16.29,16.19,16.2,555025.0,15.3718,15.3718,15.2774,15.2868,555025.0
2023-07-12 10:30:00,16.21,16.23,16.18,16.21,444978.0,15.2963,15.3151,15.268,15.2963,444978.0
2023-07-12 11:00:00,16.2,16.22,16.17,16.18,263604.0,15.2868,15.3057,15.2585,15.268,263604.0
2023-07-12 11:30:00,16.18,16.18,16.08,16.09,329383.0,15.268,15.268,15.1736,15.183,329383.0
2023-07-12 12:00:00,16.09,16.12,16.08,16.11,204831.0,15.183,15.2113,15.1736,15.2019,204831.0
2023-07-12 12:30:00,16.11,16.12,16.09,16.09,159511.0,15.2019,15.2113,15.183,15.183,159511.0
2023-07-12 13:00:00,16.09,16.11,16.08,16.1,206056.0,15.183,15.2019,15.1736,15.1925,206056.0
2023-07-12 13:30:00,16.1,16.11,16.09,16.1,152244.0,15.1925,15.2019,15.183,15.1925,152244.0
2023-07-12 14:00:00,16.11,16.11,16.09,16.11,230340.0,15.2019,15.2019,15.183,15.2019,230340.0
2023-07-12 14:30:00,16.11,16.11,16.09,16.11,244906.0,15.2019,15.2019,15.183,15.2019,244906.0
2023-07-12 15:00:00,16.11,16.11,16.06,16.09,323021.0,15.2019,15.2019,15.1547,15.183,323021.0
2023-07-12 15:30:00,16.09,16.1,16.03,16.07,1834902.0,15.183,15.1925,15.1264,15.1642,1834902.0
2023-07-13 09:30:00,16.58,16.77,16.57,16.72,2506565.0,15.6454,15.8247,15.636,15.7775,2506565.0
2023-07-13 10:00:00,16.73,16.78,16.7,16.76,1572612.0,15.787,15.8341,15.7586,15.8153,1572612.0
2023-07-13 10:30:00,16.76,16.83,16.76,16.83,879803.0,15.8153,15.8813,15.8153,15.8813,879803.0
2023-07-13 11:00:00,16.83,16.85,16.78,16.8,899014.0,15.8813,15.9002,15.8341,15.853,899014.0
2023-07-13 11:30:00,16.79,16.8,16.77,16.79,460836.0,15.8436,15.853,15.8247,15.8436,460836.0
2023-07-13 12:00:00,16.79,16.79,16.75,16.76,358703.0,15.8436,15.8436,15.8058,15.8153,358703.0
2023-07-13 12:30:00,16.75,16.79,16.75,16.78,377098.0,15.8058,15.8436,15.8058,15.8341,377098.0
2023-07-13 13:00:00,16.78,16.78,16.75,16.76,277801.0,15.8341,15.8341,15.8058,15.8153,277801.0
2023-07-13 13:30:00,16.76,16.76,16.75,16.76,231430.0,15.8153,15.8153,15.8058,15.8153,231430.0
2023-07-13 14:00:00,16.76,16.79,16.75,16.76,448439.0,15.8153,15.8436,15.8058,15.8153,448439.0
2023-07-13 14:30:00,16.76,16.77,16.75,16.76,382686.0,15.8153,15.8247,15.8058,15.8153,382686.0
2023-07-13 15:00:00,16.76,16.78,16.75,16.76,572997.0,15.8153,15.8341,15.8058,15.8153,572997.0
2023-07-13 15:30:00,16.76,16.79,16.74,16.79,2905959.0,15.8153,15.8436,15.7964,15.8436,2905959.0
2023-07-14 09:30:00,17.16,17.19,17.03,17.15,1817788.0,16.1927,16.221,16.07,16.1833,1817788.0
2023-07-14 10:00:00,17.15,17.19,17.08,17.14,1772825.0,16.1833,16.221,16.1172,16.1738,1772825.0
2023-07-14 10:30:00,17.14,17.17,17.09,17.11,1284192.0,16.1738,16.2022,16.1267,16.1455,1284192.0
2023-07-14 11:00:00,17.11,17.21,17.1,17.14,1385378.0,16.1455,16.2399,16.1361,16.1738,1385378.0
2023-07-14 11:30:00,17.14,17.15,17.1,17.11,410805.0,16.1738,16.1833,16.1361,16.1455,410805.0
2023-07-14 12:00:00,17.11,17.11,17.06,17.07,281163.0,16.1455,16.1455,16.0984,16.1078,281163.0
2023-07-14 12:30:00,17.08,17.1,17.07,17.1,341960.0,16.1172,16.1361,16.1078,16.1361,341960.0
2023-07-14 13:00:00,17.1,17.12,17.09,17.12,258179.0,16.1361,16.155,16.1267,16.155,258179.0
2023-07-14 13:30:00,17.12,17.12,17.09,17.09,125794.0,16.155,16.155,16.1267,16.1267,125794.0
2023-07-14 14:00:00,17.1,17.11,17.09,17.09,268420.0,16.1361,16.1455,16.1267,16.1267,268420.0
2023-07-14 14:30:00,17.1,17.1,17.01,17.02,307591.0,16.1361,16.1361,16.0512,16.0606,307591.0
2023-07-14 15:00:00,17.02,17.02,16.99,17.01,490759.0,16.0606,16.0606,16.0323,16.0512,490759.0
2023-07-14 15:30:00,17.01,17.06,16.99,17.05,1861142.0,16.0512,16.0984,16.0323,16.0889,1861142.0
2023-07-17 09:30:00,17.05,17.22,17.03,17.21,1427704.0,16.0889,16.2493,16.07,16.2399,1427704.0
2023-07-17 10:00:00,17.22,17.23,17.12,17.12,665242.0,16.2493,16.2588,16.155,16.155,665242.0
2023-07-17 10:30:00,17.13,17.18,17.12,17.14,470275.0,16.1644,16.2116,16.155,16.1738,470275.0
2023-07-17 11:00:00,17.15,17.17,17.13,17.14,895962.0,16.1833,16.2022,16.1644,16.1738,895962.0
2023-07-17 11:30:00,17.14,17.17,17.14,17.16,269930.0,16.1738,16.2022,16.1738,16.1927,269930.0
2023-07-17 12:00:00,17.16,17.19,17.15,17.18,240050.0,16.1927,16.221,16.1833,16.2116,240050.0
2023-07-17 12:30:00,17.17,17.19,17.16,17.19,234730.0,16.2022,16.221,16.1927,16.221,234730.0
2023-07-17 13:00:00,17.19,17.19,17.16,17.16,253555.0,16.221,16.221,16.1927,16.1927,253555.0
2023-07-17 13:30:00,17.16,17.18,17.16,17.16,206948.0,16.1927,16.2116,16.1927,16.1927,206948.0
2023-07-17 14:00:00,17.16,17.2,17.16,17.2,573739.0,16.1927,16.2305,16.1927,16.2305,573739.0
2023-07-17 14:30:00,17.2,17.29,17.19,17.28,2326433.0,16.2305,16.3154,16.221,16.306,2326433.0
2023-07-17 15:00:00,17.27,17.31,17.25,17.27,1653667.0,16.2965,16.3343,16.2776,16.2965,1653667.0
2023-07-17 15:30:00,17.27,17.3,17.26,17.29,2487492.0,16.2965,16.3248,16.2871,16.3154,2487492.0
2023-07-18 09:30:00,17.8,18.14,17.76,18.06,6347128.0,16.7966,17.1175,16.7589,17.042,6347128.0
2023-07-18 10:00:00,18.07,18.07,17.98,18.0,2649374.0,17.0514,17.0514,16.9665,16.9854,2649374.0
2023-07-18 10:30:00,18.0,18.05,17.96,17.98,1341530.0,16.9854,17.0325,16.9476,16.9665,1341530.0
2023-07-18 11:00:00,17.98,17.99,17.95,17.95,1137203.0,16.9665,16.9759,16.9382,16.9382,1137203.0
2023-07-18 11:30:00,17.96,17.99,17.94,17.97,1445378.0,16.9476,16.9759,16.9288,16.9571,1445378.0
2023-07-18 12:00:00,17.96,17.98,17.91,17.91,1547949.0,16.9476,16.9665,16.9004,16.9004,1547949.0
2023-07-18 12:30:00,17.91,17.92,17.87,17.89,448874.0,16.9004,16.9099,16.8627,16.8816,448874.0
2023-07-18 13:00:00,17.89,17.92,17.88,17.89,472629.0,16.8816,16.9099,16.8721,16.8816,472629.0
2023-07-18 13:30:00,17.89,17.9,17.88,17.9,235348.0,16.8816,16.891,16.8721,16.891,235348.0
2023-07-18 14:00:00,17.89,17.91,17.87,17.88,2185449.0,16.8816,16.9004,16.8627,16.8721,2185449.0
2023-07-18 14:30:00,17.88,17.94,17.86,17.93,945630.0,16.8721,16.9288,16.8533,16.9193,945630.0
2023-07-18 15:00:00,17.93,17.95,17.92,17.94,1068144.0,16.9193,16.9382,16.9099,16.9288,1068144.0
2023-07-18 15:30:00,17.94,17.94,17.87,17.88,3449150.0,16.9288,16.9288,16.8627,16.8721,3449150.0
2023-07-19 09:30:00,17.81,17.92,17.8,17.91,1478580.0,16.8061,16.9099,16.7966,16.9004,1478580.0
2023-07-19 10:00:00,17.91,17.94,17.88,17.89,1532045.0,16.9004,16.9288,16.8721,16.8816,1532045.0
2023-07-19 10:30:00,17.89,17.91,17.86,17.88,944770.0,16.8816,16.9004,16.8533,16.8721,944770.0
2023-07-19 11:00:00,17.89,17.92,17.87,17.91,1109581.0,16.8816,16.9099,16.8627,16.9004,1109581.0
2023-07-19 11:30:00,17.92,17.95,17.91,17.92,474480.0,16.9099,16.9382,16.9004,16.9099,474480.0
2023-07-19 12:00:00,17.92,17.94,17.84,17.84,436299.0,16.9099,16.9288,16.8344,16.8344,436299.0
2023-07-19 12:30:00,17.84,17.85,17.81,17.84,419601.0,16.8344,16.8438,16.8061,16.8344,419601.0
2023-07-19 13:00:00,17.83,17.84,17.82,17.82,312655.0,16.825,16.8344,16.8155,16.8155,312655.0
2023-07-19 13:30:00,17.82,17.83,17.77,17.77,765495.0,16.8155,16.825,16.7683,16.7683,765495.0
2023-07-19 14:00:00,17.77,17.79,17.76,17.78,749751.0,16.7683,16.7872,16.7589,16.7778,749751.0
2023-07-19 14:30:00,17.78,17.8,17.74,17.74,1000891.0,16.7778,16.7966,16.74,16.74,1000891.0
2023-07-19 15:00:00,17.75,17.75,17.72,17.75,1405767.0,16.7495,16.7495,16.7212,16.7495,1405767.0
2023-07-19 15:30:00,17.75,17.76,17.64,17.71,8801163.0,16.7495,16.7589,16.6457,16.7117,8801163.0
2023-07-20 09:30:00,16.0,16.11,15.33,15.98,5835315.0,15.0981,15.2019,14.4659,15.0792,5835315.0
2023-07-20 10:00:00,15.98,16.11,15.97,16.0,2368055.0,15.0792,15.2019,15.0698,15.0981,2368055.0
2023-07-20 10:30:00,16.0,16.09,16.0,16.07,2056558.0,15.0981,15.183,15.0981,15.1642,2056558.0
2023-07-20 11:00:00,16.07,16.13,16.06,16.09,1712480.0,15.1642,15.2208,15.1547,15.183,1712480.0
2023-07-20 11:30:00,16.09,16.14,16.06,16.09,3694170.0,15.183,15.2302,15.1547,15.183,3694170.0
2023-07-20 12:00:00,16.09,16.12,16.07,16.11,2410866.0,15.183,15.2113,15.1642,15.2019,2410866.0
2023-07-20 12:30:00,16.1,16.11,16.09,16.1,774905.0,15.1925,15.2019,15.183,15.1925,774905.0
2023-07-20 13:00:00,16.1,16.12,16.09,16.11,1339030.0,15.1925,15.2113,15.183,15.2019,1339030.0
2023-07-20 13:30:00,16.1,16.12,16.1,16.11,1732351.0,15.1925,15.2113,15.1925,15.2019,1732351.0
2023-07-20 14:00:00,16.11,16.11,16.06,16.11,2064170.0,15.2019,15.2019,15.1547,15.2019,2064170.0
2023-07-20 14:30:00,16.1,16.16,16.1,16.16,1576702.0,15.1925,15.2491,15.1925,15.2491,1576702.0
2023-07-20 15:00:00,16.16,16.19,16.11,16.18,1903718.0,15.2491,15.2774,15.2019,15.268,1903718.0
2023-07-20 15:30:00,16.18,16.22,16.17,16.22,6840133.0,15.268,15.3057,15.2585,15.3057,6840133.0
2023-07-21 09:30:00,16.19,16.31,16.09,16.25,3877111.0,15.2774,15.3906,15.183,15.334,3877111.0
2023-07-21 10:00:00,16.25,16.33,16.2,16.28,1060559.0,15.334,15.4095,15.2868,15.3623,1060559.0
2023-07-21 10:30:00,16.28,16.36,16.27,16.34,1121086.0,15.3623,15.4378,15.3529,15.4189,1121086.0
2023-07-21 11:00:00,16.34,16.44,16.33,16.41,1005641.0,15.4189,15.5133,15.4095,15.485,1005641.0
2023-07-21 11:30:00,16.41,16.46,16.39,16.46,697002.0,15.485,15.5322,15.4661,15.5322,697002.0
2023-07-21 12:00:00,16.46,16.47,16.41,16.41,920528.0,15.5322,15.5416,15.485,15.485,920528.0
2023-07-21 12:30:00,16.41,16.42,16.33,16.39,571938.0,15.485,15.4944,15.4095,15.4661,571938.0
2023-07-21 13:00:00,16.39,16.4,16.35,16.38,465516.0,15.4661,15.4756,15.4284,15.4567,465516.0
2023-07-21 13:30:00,16.38,16.4,16.35,16.4,484427.0,15.4567,15.4756,15.4284,15.4756,484427.0
2023-07-21 14:00:00,16.4,16.41,16.37,16.39,452572.0,15.4756,15.485,15.4472,15.4661,452572.0
2023-07-21 14:30:00,16.39,16.42,16.37,16.38,669883.0,15.4661,15.4944,15.4472,15.4567,669883.0
2023-07-21 15:00:00,16.38,16.39,16.33,16.35,691447.0,15.4567,15.4661,15.4095,15.4284,691447.0
2023-07-21 15:30:00,16.35,16.37,16.28,16.3,2295130.0,15.4284,15.4472,15.3623,15.3812,2295130.0
2023-07-24 09:30:00,16.3,16.34,16.23,16.32,1381820.0,15.3812,15.4189,15.3151,15.4001,1381820.0
2023-07-24 10:00:00,16.32,16.34,16.26,16.32,658045.0,15.4001,15.4189,15.3434,15.4001,658045.0
2023-07-24 10:30:00,16.32,16.33,16.29,16.32,793869.0,15.4001,15.4095,15.3718,15.4001,793869.0
2023-07-24 11:00:00,16.33,16.33,16.29,16.3,567703.0,15.4095,15.4095,15.3718,15.3812,567703.0
2023-07-24 11:30:00,16.3,16.31,16.21,16.23,346994.0,15.3812,15.3906,15.2963,15.3151,346994.0
2023-07-24 12:00:00,16.23,16.24,16.17,16.19,585000.0,15.3151,15.3246,15.2585,15.2774,585000.0
2023-07-24 12:30:00,16.19,16.23,16.18,16.23,838068.0,15.2774,15.3151,15.268,15.3151,838068.0
2023-07-24 13:00:00,16.23,16.24,16.19,16.22,498452.0,15.3151,15.3246,15.2774,15.3057,498452.0
2023-07-24 13:30:00,16.21,16.23,16.2,16.23,257682.0,15.2963,15.3151,15.2868,15.3151,257682.0
2023-07-24 14:00:00,16.22,16.25,16.19,16.21,345195.0,15.3057,15.334,15.2774,15.2963,345195.0
2023-07-24 14:30:00,16.21,16.23,16.19,16.21,826078.0,15.2963,15.3151,15.2774,15.2963,826078.0
2023-07-24 15:00:00,16.21,16.23,16.2,16.21,359776.0,15.2963,15.3151,15.2868,15.2963,359776.0
2023-07-24 15:30:00,16.21,16.22,16.19,16.21,1327892.0,15.2963,15.3057,15.2774,15.2963,1327892.0
2023-07-25 09:30:00,16.23,16.3,16.23,16.27,543249.0,15.3151,15.3812,15.3151,15.3529,543249.0
2023-07-25 10:00:00,16.28,16.33,16.26,16.32,491547.0,15.3623,15.4095,15.3434,15.4001,491547.0
2023-07-25 10:30:00,16.32,16.34,16.28,16.32,412780.0,15.4001,15.4189,15.3623,15.4001,412780.0
2023-07-25 11:00:00,16.32,16.41,16.31,16.41,1093197.0,15.4001,15.485,15.3906,15.485,1093197.0
2023-07-25 11:30:00,16.41,16.44,16.39,16.4,670873.0,15.485,15.5133,15.4661,15.4756,670873.0
2023-07-25 12:00:00,16.41,16.41,16.37,16.38,208458.0,15.485,15.485,15.4472,15.4567,208458.0
2023-07-25 12:30:00,16.38,16.39,16.36,16.36,177813.0,15.4567,15.4661,15.4378,15.4378,177813.0
2023-07-25 13:00:00,16.37,16.43,16.34,16.41,728076.0,15.4472,15.5039,15.4189,15.485,728076.0
2023-07-25 13:30:00,16.41,16.42,16.39,16.4,307884.0,15.485,15.4944,15.4661,15.4756,307884.0
2023-07-25 14:00:00,16.41,16.43,16.39,16.4,278922.0,15.485,15.5039,15.4661,15.4756,278922.0
2023-07-25 14:30:00,16.41,16.41,16.36,16.37,297812.0,15.485,15.485,15.4378,15.4472,297812.0
2023-07-25 15:00:00,16.37,16.39,16.36,16.37,431119.0,15.4472,15.4661,15.4378,15.4472,431119.0
2023-07-25 15:30:00,16.37,16.39,16.35,16.38,1365784.0,15.4472,15.4661,15.4284,15.4567,1365784.0
2023-07-26 09:30:00,16.4,16.56,16.39,16.55,802928.0,15.4756,15.6265,15.4661,15.6171,802928.0
2023-07-26 10:00:00,16.56,16.62,16.52,16.62,592662.0,15.6265,15.6832,15.5888,15.6832,592662.0
2023-07-26 10:30:00,16.62,16.66,16.59,16.61,572019.0,15.6832,15.7209,15.6548,15.6737,572019.0
2023-07-26 11:00:00,16.61,16.63,16.59,16.62,717164.0,15.6737,15.6926,15.6548,15.6832,717164.0
2023-07-26 11:30:00,16.62,16.67,16.61,16.66,246084.0,15.6832,15.7303,15.6737,15.7209,246084.0
2023-07-26 12:00:00,16.66,16.66,16.62,16.64,525998.0,15.7209,15.7209,15.6832,15.702,525998.0
2023-07-26 12:30:00,16.63,16.64,16.6,16.62,402927.0,15.6926,15.702,15.6643,15.6832,402927.0
2023-07-26 13:00:00,16.62,16.64,16.61,16.62,241355.0,15.6832,15.702,15.6737,15.6832,241355.0
2023-07-26 13:30:00,16.62,16.62,16.6,16.62,318194.0,15.6832,15.6832,15.6643,15.6832,318194.0
2023-07-26 14:00:00,16.62,16.63,16.6,16.6,672382.0,15.6832,15.6926,15.6643,15.6643,672382.0
2023-07-26 14:30:00,16.6,16.65,16.6,16.63,625877.0,15.6643,15.7115,15.6643,15.6926,625877.0
2023-07-26 15:00:00,16.63,16.64,16.56,16.61,876078.0,15.6926,15.702,15.6265,15.6737,876078.0
2023-07-26 15:30:00,16.61,16.63,16.59,16.62,1688620.0,15.6737,15.6926,15.6548,15.6832,1688620.0
2023-07-27 09:30:00,16.64,16.71,16.61,16.71,956632.0,15.702,15.7681,15.6737,15.7681,956632.0
2023-07-27 10:00:00,16.71,16.72,16.64,16.65,1639392.0,15.7681,15.7775,15.702,15.7115,1639392.0
2023-07-27 10:30:00,16.66,16.67,16.64,16.64,513498.0,15.7209,15.7303,15.702,15.702,513498.0
2023-07-27 11:00:00,16.65,16.71,16.65,16.71,557964.0,15.7115,15.7681,15.7115,15.7681,557964.0
2023-07-27 11:30:00,16.71,16.74,16.7,16.7,681283.0,15.7681,15.7964,15.7586,15.7586,681283.0
2023-07-27 12:00:00,16.71,16.76,16.7,16.76,652659.0,15.7681,15.8153,15.7586,15.8153,652659.0
2023-07-27 12:30:00,16.76,16.77,16.75,16.77,262998.0,15.8153,15.8247,15.8058,15.8247,262998.0
2023-07-27 13:00:00,16.77,16.78,16.7,16.7,492397.0,15.8247,15.8341,15.7586,15.7586,492397.0
2023-07-27 13:30:00,16.71,16.71,16.69,16.7,274500.0,15.7681,15.7681,15.7492,15.7586,274500.0
2023-07-27 14:00:00,16.7,16.72,16.65,16.66,657898.0,15.7586,15.7775,15.7115,15.7209,657898.0
2023-07-27 14:30:00,16.66,16.68,16.64,16.65,635669.0,15.7209,15.7398,15.702,15.7115,635669.0
2023-07-27 15:00:00,16.65,16.67,16.63,16.63,753978.0,15.7115,15.7303,15.6926,15.6926,753978.0
2023-07-27 15:30:00,16.64,16.66,16.62,16.63,2656005.0,15.702,15.7209,15.6832,15.6926,2656005.0
2023-07-28 09:30:00,16.36,16.45,16.19,16.41,1686842.0,15.4378,15.5227,15.2774,15.485,1686842.0
2023-07-28 10:00:00,16.41,16.45,16.41,16.43,323369.0,15.485,15.5227,15.485,15.5039,323369.0
2023-07-28 10:30:00,16.43,16.45,16.39,16.45,512287.0,15.5039,15.5227,15.4661,15.5227,512287.0
2023-07-28 11:00:00,16.45,16.45,16.4,16.41,314651.0,15.5227,15.5227,15.4756,15.485,314651.0
2023-07-28 11:30:00,16.41,16.44,16.4,16.44,342596.0,15.485,15.5133,15.4756,15.5133,342596.0
2023-07-28 12:00:00,16.44,16.46,16.43,16.45,380657.0,15.5133,15.5322,15.5039,15.5227,380657.0
2023-07-28 12:30:00,16.45,16.45,16.42,16.43,359952.0,15.5227,15.5227,15.4944,15.5039,359952.0
2023-07-28 13:00:00,16.43,16.43,16.4,16.41,265674.0,15.5039,15.5039,15.4756,15.485,265674.0
2023-07-28 13:30:00,16.41,16.46,16.4,16.46,949405.0,15.485,15.5322,15.4756,15.5322,949405.0
2023-07-28 14:00:00,16.46,16.47,16.44,16.45,369254.0,15.5322,15.5416,15.5133,15.5227,369254.0
2023-07-28 14:30:00,16.44,16.46,16.43,16.45,352591.0,15.5133,15.5322,15.5039,15.5227,352591.0
2023-07-28 15:00:00,16.44,16.47,16.44,16.46,667650.0,15.5133,15.5416,15.5133,15.5322,667650.0
2023-07-28 15:30:00,16.46,16.48,16.44,16.47,1506842.0,15.5322,15.551,15.5133,15.5416,1506842.0
2023-07-31 09:30:00,16.62,16.75,16.6,16.64,1610212.0,15.6832,15.8058,15.6643,15.702,1610212.0
2023-07-31 10:00:00,16.64,16.66,16.62,16.66,261737.0,15.702,15.7209,15.6832,15.7209,261737.0
2023-07-31 10:30:00,16.66,16.7,16.64,16.69,402349.0,15.7209,15.7586,15.702,15.7492,402349.0
2023-07-31 11:00:00,16.69,16.69,16.67,16.67,177170.0,15.7492,15.7492,15.7303,15.7303,177170.0
2023-07-31 11:30:00,16.67,16.69,16.65,16.65,230435.0,15.7303,15.7492,15.7115,15.7115,230435.0
2023-07-31 12:00:00,16.66,16.67,16.64,16.66,176268.0,15.7209,15.7303,15.702,15.7209,176268.0
2023-07-31 12:30:00,16.66,16.66,16.63,16.63,167054.0,15.7209,15.7209,15.6926,15.6926,167054.0
2023-07-31 13:00:00,16.64,16.67,16.63,16.66,166285.0,15.702,15.7303,15.6926,15.7209,166285.0
2023-07-31 13:30:00,16.65,16.68,16.65,16.65,189181.0,15.7115,15.7398,15.7115,15.7115,189181.0
2023-07-31 14:00:00,16.66,16.67,16.63,16.64,462444.0,15.7209,15.7303,15.6926,15.702,462444.0
2023-07-31 14:30:00,16.64,16.67,16.64,16.66,176737.0,15.702,15.7303,15.702,15.7209,176737.0
2023-07-31 15:00:00,16.66,16.67,16.65,16.66,263207.0,15.7209,15.7303,15.7115,15.7209,263207.0
2023-07-31 15:30:00,16.66,16.68,16.64,16.66,1224693.0,15.7209,15.7398,15.702,15.7209,1224693.0
2023-08-01 09:30:00,16.72,16.76,16.65,16.75,784871.0,15.7775,15.8153,15.7115,15.8058,784871.0
2023-08-01 10:00:00,16.75,16.78,16.73,16.78,850414.0,15.8058,15.8341,15.787,15.8341,850414.0
2023-08-01 10:30:00,16.78,16.84,16.77,16.83,722887.0,15.8341,15.8908,15.8247,15.8813,722887.0
2023-08-01 11:00:00,16.83,16.83,16.78,16.79,548525.0,15.8813,15.8813,15.8341,15.8436,548525.0
2023-08-01 11:30:00,16.79,16.79,16.74,16.75,370155.0,15.8436,15.8436,15.7964,15.8058,370155.0
2023-08-01 12:00:00,16.76,16.76,16.74,16.76,357228.0,15.8153,15.8153,15.7964,15.8153,357228.0
2023-08-01 12:30:00,16.76,16.76,16.74,16.75,136105.0,15.8153,15.8153,15.7964,15.8058,136105.0
2023-08-01 13:00:00,16.75,16.76,16.74,16.75,169126.0,15.8058,15.8153,15.7964,15.8058,169126.0
2023-08-01 13:30:00,16.75,16.76,16.74,16.75,258579.0,15.8058,15.8153,15.7964,15.8058,258579.0
2023-08-01 14:00:00,16.75,16.77,16.74,16.75,222426.0,15.8058,15.8247,15.7964,15.8058,222426.0
2023-08-01 14:30:00,16.76,16.77,16.75,16.76,216725.0,15.8153,15.8247,15.8058,15.8153,216725.0
2023-08-01 15:00:00,16.76,16.77,16.75,16.76,377975.0,15.8153,15.8247,15.8058,15.8153,377975.0
2023-08-01 15:30:00,16.77,16.8,16.76,16.8,1489313.0,15.8247,15.853,15.8153,15.853,1489313.0
2023-08-02 09:30:00,16.54,16.6,16.46,16.52,798424.0,15.6077,15.6643,15.5322,15.5888,798424.0
2023-08-02 10:00:00,16.52,16.54,16.45,16.53,1101811.0,15.5888,15.6077,15.5227,15.5982,1101811.0
2023-08-02 10:30:00,16.53,16.55,16.47,16.48,524068.0,15.5982,15.6171,15.5416,15.551,524068.0
2023-08-02 11:00:00,16.48,16.5,16.45,16.48,350210.0,15.551,15.5699,15.5227,15.551,350210.0
2023-08-02 11:30:00,16.48,16.49,16.43,16.45,258888.0,15.551,15.5605,15.5039,15.5227,258888.0
2023-08-02 12:00:00,16.45,16.49,16.44,16.48,235117.0,15.5227,15.5605,15.5133,15.551,235117.0
2023-08-02 12:30:00,16.48,16.54,16.48,16.52,629842.0,15.551,15.6077,15.551,15.5888,629842.0
2023-08-02 13:00:00,16.52,16.55,16.51,16.55,364982.0,15.5888,15.6171,15.5794,15.6171,364982.0
2023-08-02 13:30:00,16.55,16.56,16.54,16.54,512333.0,15.6171,15.6265,15.6077,15.6077,512333.0
2023-08-02 14:00:00,16.55,16.57,16.54,16.57,165561.0,15.6171,15.636,15.6077,15.636,165561.0
2023-08-02 14:30:00,16.57,16.58,16.56,16.57,920892.0,15.636,15.6454,15.6265,15.636,920892.0
2023-08-02 15:00:00,16.58,16.58,16.51,16.52,1437305.0,15.6454,15.6454,15.5794,15.5888,1437305.0
2023-08-02 15:30:00,16.52,16.56,16.51,16.52,3026722.0,15.5888,15.6265,15.5794,15.5888,3026722.0
2023-08-03 09:30:00,16.52,16.56,16.45,16.48,873126.0,15.5888,15.6265,15.5227,15.551,873126.0
2023-08-03 10:00:00,16.48,16.54,16.47,16.5,724859.0,15.551,15.6077,15.5416,15.5699,724859.0
2023-08-03 10:30:00,16.5,16.54,16.46,16.48,443552.0,15.5699,15.6077,15.5322,15.551,443552.0
2023-08-03 11:00:00,16.48,16.52,16.46,16.51,538849.0,15.551,15.5888,15.5322,15.5794,538849.0
2023-08-03 11:30:00,16.51,16.52,16.49,16.51,745981.0,15.5794,15.5888,15.5605,15.5794,745981.0
2023-08-03 12:00:00,16.51,16.53,16.46,16.51,1503073.0,15.5794,15.5982,15.5322,15.5794,1503073.0
2023-08-03 12:30:00,16.51,16.52,16.49,16.5,658269.0,15.5794,15.5888,15.5605,15.5699,658269.0
2023-08-03 13:00:00,16.5,16.53,16.48,16.48,348930.0,15.5699,15.5982,15.551,15.551,348930.0
2023-08-03 13:30:00,16.48,16.49,16.44,16.46,554669.0,15.551,15.5605,15.5133,15.5322,554669.0
2023-08-03 14:00:00,16.46,16.49,16.45,16.47,630037.0,15.5322,15.5605,15.5227,15.5416,630037.0
2023-08-03 14:30:00,16.48,16.52,16.47,16.5,448963.0,15.551,15.5888,15.5416,15.5699,448963.0
2023-08-03 15:00:00,16.51,16.52,16.49,16.52,437181.0,15.5794,15.5888,15.5605,15.5888,437181.0
2023-08-03 15:30:00,16.52,16.52,16.49,16.5,1253440.0,15.5888,15.5888,15.5605,15.5699,1253440.0
2023-08-04 09:30:00,16.68,16.71,16.63,16.69,925396.0,15.7398,15.7681,15.6926,15.7492,925396.0
2023-08-04 10:00:00,16.68,16.71,16.65,16.7,475287.0,15.7398,15.7681,15.7115,15.7586,475287.0
2023-08-04 10:30:00,16.7,16.76,16.69,16.75,395645.0,15.7586,15.8153,15.7492,15.8058,395645.0
2023-08-04 11:00:00,16.75,16.78,16.74,16.78,126389.0,15.8058,15.8341,15.7964,15.8341,126389.0
2023-08-04 11:30:00,16.78,16.8,16.76,16.8,359457.0,15.8341,15.853,15.8153,15.853,359457.0
2023-08-04 12:00:00,16.79,16.87,16.78,16.86,491012.0,15.8436,15.9191,15.8341,15.9096,491012.0
2023-08-04 12:30:00,16.87,16.87,16.84,16.87,212176.0,15.9191,15.9191,15.8908,15.9191,212176.0
2023-08-04 13:00:00,16.86,16.88,16.83,16.84,486418.0,15.9096,15.9285,15.8813,15.8908,486418.0
2023-08-04 13:30:00,16.84,16.84,16.77,16.77,346815.0,15.8908,15.8908,15.8247,15.8247,346815.0
2023-08-04 14:00:00,16.77,16.79,16.72,16.73,318324.0,15.8247,15.8436,15.7775,15.787,318324.0
2023-08-04 14:30:00,16.73,16.74,16.69,16.7,461541.0,15.787,15.7964,15.7492,15.7586,461541.0
2023-08-04 15:00:00,16.7,16.73,16.69,16.71,212823.0,15.7586,15.787,15.7492,15.7681,212823.0
2023-08-04 15:30:00,16.71,16.72,16.66,16.71,1533118.0,15.7681,15.7775,15.7209,15.7681,1533118.0
2023-08-07 09:30:00,16.88,16.89,16.77,16.78,349081.0,15.9285,15.9379,15.8247,15.8341,349081.0
2023-08-07 10:00:00,16.78,16.8,16.75,16.78,440699.0,15.8341,15.853,15.8058,15.8341,440699.0
2023-08-07 10:30:00,16.78,16.78,16.75,16.77,273020.0,15.8341,15.8341,15.8058,15.8247,273020.0
2023-08-07 11:00:00,16.77,16.77,16.71,16.74,341556.0,15.8247,15.8247,15.7681,15.7964,341556.0
2023-08-07 11:30:00,16.75,16.78,16.74,16.76,181003.0,15.8058,15.8341,15.7964,15.8153,181003.0
2023-08-07 12:00:00,16.75,16.76,16.71,16.74,526843.0,15.8058,15.8153,15.7681,15.7964,526843.0
2023-08-07 12:30:00,16.74,16.78,16.73,16.77,164643.0,15.7964,15.8341,15.787,15.8247,164643.0
2023-08-07 13:00:00,16.78,16.8,16.77,16.8,141298.0,15.8341,15.853,15.8247,15.853,141298.0
2023-08-07 13:30:00,16.8,16.81,16.78,16.79,230147.0,15.853,15.8624,15.8341,15.8436,230147.0
2023-08-07 14:00:00,16.79,16.79,16.76,16.76,143109.0,15.8436,15.8436,15.8153,15.8153,143109.0
2023-08-07 14:30:00,16.77,16.79,16.76,16.79,163149.0,15.8247,15.8436,15.8153,15.8436,163149.0
2023-08-07 15:00:00,16.79,16.79,16.75,16.75,331520.0,15.8436,15.8436,15.8058,15.8058,331520.0
2023-08-07 15:30:00,16.75,16.78,16.75,16.78,1688156.0,15.8058,15.8341,15.8058,15.8341,1688156.0
2023-08-08 09:30:00,16.7,16.73,16.64,16.64,341892.0,15.7586,15.787,15.702,15.702,341892.0
2023-08-08 10:00:00,16.65,16.66,16.59,16.62,489634.0,15.7115,15.7209,15.6548,15.6832,489634.0
2023-08-08 10:30:00,16.62,16.62,16.58,16.61,176536.0,15.6832,15.6832,15.6454,15.6737,176536.0
2023-08-08 11:00:00,16.61,16.66,16.6,16.64,362387.0,15.6737,15.7209,15.6643,15.702,362387.0
2023-08-08 11:30:00,16.64,16.65,16.61,16.62,135575.0,15.702,15.7115,15.6737,15.6832,135575.0
2023-08-08 12:00:00,16.62,16.64,16.61,16.63,130346.0,15.6832,15.702,15.6737,15.6926,130346.0
2023-08-08 12:30:00,16.64,16.66,16.63,16.64,141882.0,15.702,15.7209,15.6926,15.702,141882.0
2023-08-08 13:00:00,16.64,16.67,16.64,16.66,92775.0,15.702,15.7303,15.702,15.7209,92775.0
2023-08-08 13:30:00,16.66,16.7,16.64,16.7,121786.0,15.7209,15.7586,15.702,15.7586,121786.0
2023-08-08 14:00:00,16.7,16.73,16.68,16.73,244452.0,15.7586,15.787,15.7398,15.787,244452.0
2023-08-08 14:30:00,16.73,16.75,16.71,16.75,165672.0,15.787,15.8058,15.7681,15.8058,165672.0
2023-08-08 15:00:00,16.75,16.76,16.73,16.73,1410039.0,15.8058,15.8153,15.787,15.787,1410039.0
2023-08-08 15:30:00,16.73,16.77,16.72,16.77,1900961.0,15.787,15.8247,15.7775,15.8247,1900961.0
2023-08-09 09:30:00,16.81,16.85,16.79,16.84,744087.0,15.8624,15.9002,15.8436,15.8908,744087.0
2023-08-09 10:00:00,16.83,16.85,16.78,16.8,738361.0,15.8813,15.9002,15.8341,15.853,738361.0
2023-08-09 10:30:00,16.81,16.84,16.76,16.77,478958.0,15.8624,15.8908,15.8153,15.8247,478958.0
2023-08-09 11:00:00,16.77,16.77,16.67,16.68,1023345.0,15.8247,15.8247,15.7303,15.7398,1023345.0
2023-08-09 11:30:00,16.69,16.69,16.63,16.64,524917.0,15.7492,15.7492,15.6926,15.702,524917.0
2023-08-09 12:00:00,16.64,16.69,16.64,16.68,418074.0,15.702,15.7492,15.702,15.7398,418074.0
2023-08-09 12:30:00,16.69,16.76,16.68,16.75,426291.0,15.7492,15.8153,15.7398,15.8058,426291.0
2023-08-09 13:00:00,16.75,16.79,16.74,16.77,383431.0,15.8058,15.8436,15.7964,15.8247,383431.0
2023-08-09 13:30:00,16.77,16.81,16.76,16.8,216896.0,15.8247,15.8624,15.8153,15.853,216896.0
2023-08-09 14:00:00,16.8,16.82,16.79,16.82,138974.0,15.853,15.8719,15.8436,15.8719,138974.0
2023-08-09 14:30:00,16.82,16.83,16.81,16.81,187449.0,15.8719,15.8813,15.8624,15.8624,187449.0
2023-08-09 15:00:00,16.82,16.82,16.74,16.75,671449.0,15.8719,15.8719,15.7964,15.8058,671449.0
2023-08-09 15:30:00,16.75,16.76,16.69,16.71,1330685.0,15.8058,15.8153,15.7492,15.7681,1330685.0
2023-08-10 09:30:00,16.78,16.94,16.78,16.93,766721.0,15.8341,15.9851,15.8341,15.9757,766721.0
2023-08-10 10:00:00,16.93,16.97,16.91,16.95,446764.0,15.9757,16.0134,15.9568,15.9946,446764.0
2023-08-10 10:30:00,16.95,16.96,16.87,16.91,367213.0,15.9946,16.004,15.9191,15.9568,367213.0
2023-08-10 11:00:00,16.91,16.91,16.86,16.89,197599.0,15.9568,15.9568,15.9096,15.9379,197599.0
2023-08-10 11:30:00,16.89,16.92,16.87,16.89,712404.0,15.9379,15.9662,15.9191,15.9379,712404.0
2023-08-10 12:00:00,16.88,16.94,16.86,16.88,567465.0,15.9285,15.9851,15.9096,15.9285,567465.0
2023-08-10 12:30:00,16.88,16.94,16.87,16.9,190511.0,15.9285,15.9851,15.9191,15.9474,190511.0
2023-08-10 13:00:00,16.9,16.92,16.89,16.9,305028.0,15.9474,15.9662,15.9379,15.9474,305028.0
2023-08-10 13:30:00,16.9,16.91,16.86,16.88,582220.0,15.9474,15.9568,15.9096,15.9285,582220.0
2023-08-10 14:00:00,16.88,16.94,16.87,16.94,387278.0,15.9285,15.9851,15.9191,15.9851,387278.0
2023-08-10 14:30:00,16.94,16.99,16.91,16.97,561338.0,15.9851,16.0323,15.9568,16.0134,561338.0
2023-08-10 15:00:00,16.98,17.0,16.89,16.89,1021550.0,16.0229,16.0417,15.9379,15.9379,1021550.0
2023-08-10 15:30:00,16.89,16.9,16.86,16.88,1881895.0,15.9379,15.9474,15.9096,15.9285,1881895.0
2023-08-11 09:30:00,16.61,16.7,16.56,16.64,732479.0,15.6737,15.7586,15.6265,15.702,732479.0
2023-08-11 10:00:00,16.64,16.68,16.62,16.63,415154.0,15.702,15.7398,15.6832,15.6926,415154.0
2023-08-11 10:30:00,16.63,16.69,16.58,16.59,387723.0,15.6926,15.7492,15.6454,15.6548,387723.0
2023-08-11 11:00:00,16.59,16.62,16.58,16.61,206010.0,15.6548,15.6832,15.6454,15.6737,206010.0
2023-08-11 11:30:00,16.61,16.64,16.6,16.62,261121.0,15.6737,15.702,15.6643,15.6832,261121.0
2023-08-11 12:00:00,16.62,16.65,16.62,16.64,179659.0,15.6832,15.7115,15.6832,15.702,179659.0
2023-08-11 12:30:00,16.64,16.66,16.63,16.64,417580.0,15.702,15.7209,15.6926,15.702,417580.0
2023-08-11 13:00:00,16.65,16.66,16.62,16.64,170252.0,15.7115,15.7209,15.6832,15.702,170252.0
2023-08-11 13:30:00,16.64,16.66,16.63,16.63,103064.0,15.702,15.7209,15.6926,15.6926,103064.0
2023-08-11 14:00:00,16.64,16.67,16.63,16.66,246043.0,15.702,15.7303,15.6926,15.7209,246043.0
2023-08-11 14:30:00,16.66,16.68,16.65,16.66,161765.0,15.7209,15.7398,15.7115,15.7209,161765.0
2023-08-11 15:00:00,16.67,16.7,16.66,16.69,463948.0,15.7303,15.7586,15.7209,15.7492,463948.0
2023-08-11 15:30:00,16.69,16.7,16.66,16.67,2243243.0,15.7492,15.7586,15.7209,15.7303,2243243.0
2023-08-14 09:30:00,16.8,16.83,16.74,16.83,445370.0,15.853,15.8813,15.7964,15.8813,445370.0
2023-08-14 10:00:00,16.82,16.93,16.82,16.93,578908.0,15.8719,15.9757,15.8719,15.9757,578908.0
2023-08-14 10:30:00,16.93,16.95,16.9,16.9,279175.0,15.9757,15.9946,15.9474,15.9474,279175.0
2023-08-14 11:00:00,16.91,16.92,16.87,16.87,263156.0,15.9568,15.9662,15.9191,15.9191,263156.0
2023-08-14 11:30:00,16.88,16.9,16.85,16.89,505694.0,15.9285,15.9474,15.9002,15.9379,505694.0
2023-08-14 12:00:00,16.89,16.89,16.85,16.88,340614.0,15.9379,15.9379,15.9002,15.9285,340614.0
2023-08-14 12:30:00,16.88,16.9,16.86,16.9,333293.0,15.9285,15.9474,15.9096,15.9474,333293.0
2023-08-14 13:00:00,16.9,16.91,16.87,16.88,174156.0,15.9474,15.9568,15.9191,15.9285,174156.0
2023-08-14 13:30:00,16.87,16.89,16.85,16.86,254486.0,15.9191,15.9379,15.9002,15.9096,254486.0
2023-08-14 14:00:00,16.86,16.86,16.83,16.85,214653.0,15.9096,15.9096,15.8813,15.9002,214653.0
2023-08-14 14:30:00,16.85,16.85,16.82,16.84,223294.0,15.9002,15.9002,15.8719,15.8908,223294.0
2023-08-14 15:00:00,16.85,16.86,16.83,16.85,327422.0,15.9002,15.9096,15.8813,15.9002,327422.0
2023-08-14 15:30:00,16.85,16.87,16.84,16.87,821167.0,15.9002,15.9191,15.8908,15.9191,821167.0
2023-08-15 09:30:00,16.77,17.05,16.77,17.04,1376541.0,15.8247,16.0889,15.8247,16.0795,1376541.0
2023-08-15 10:00:00,17.03,17.05,16.97,17.01,1054380.0,16.07,16.0889,16.0134,16.0512,1054380.0
2023-08-15 10:30:00,17.01,17.05,17.0,17.02,562018.0,16.0512,16.0889,16.0417,16.0606,562018.0
2023-08-15 11:00:00,17.02,17.03,16.98,16.98,641739.0,16.0606,16.07,16.0229,16.0229,641739.0
2023-08-15 11:30:00,16.98,17.0,16.96,17.0,260988.0,16.0229,16.0417,16.004,16.0417,260988.0
2023-08-15 12:00:00,17.0,17.01,16.98,16.99,307997.0,16.0417,16.0512,16.0229,16.0323,307997.0
2023-08-15 12:30:00,17.0,17.01,16.97,17.01,493451.0,16.0417,16.0512,16.0134,16.0512,493451.0
2023-08-15 13:00:00,17.01,17.07,17.0,17.06,859965.0,16.0512,16.1078,16.0417,16.0984,859965.0
2023-08-15 13:30:00,17.06,17.14,17.06,17.14,1135122.0,16.0984,16.1738,16.0984,16.1738,1135122.0
2023-08-15 14:00:00,17.14,17.16,17.12,17.15,1175903.0,16.1738,16.1927,16.155,16.1833,1175903.0
2023-08-15 14:30:00,17.15,17.16,17.11,17.12,475644.0,16.1833,16.1927,16.1455,16.155,475644.0
2023-08-15 15:00:00,17.11,17.15,17.11,17.14,1258929.0,16.1455,16.1833,16.1455,16.1738,1258929.0
2023-08-15 15:30:00,17.13,17.18,17.13,17.13,2940810.0,16.1644,16.2116,16.1644,16.1644,2940810.0
2023-08-16 09:30:00,17.21,17.31,17.16,17.27,1282912.0,16.2399,16.3343,16.1927,16.2965,1282912.0
2023-08-16 10:00:00,17.26,17.28,17.2,17.21,772826.0,16.2871,16.306,16.2305,16.2399,772826.0
2023-08-16 10:30:00,17.21,17.23,17.18,17.21,535055.0,16.2399,16.2588,16.2116,16.2399,535055.0
2023-08-16 11:00:00,17.21,17.22,17.14,17.16,289565.0,16.2399,16.2493,16.1738,16.1927,289565.0
2023-08-16 11:30:00,17.16,17.17,17.11,17.12,174942.0,16.1927,16.2022,16.1455,16.155,174942.0
2023-08-16 12:00:00,17.12,17.13,17.07,17.08,446838.0,16.155,16.1644,16.1078,16.1172,446838.0
2023-08-16 12:30:00,17.08,17.13,17.08,17.1,415430.0,16.1172,16.1644,16.1172,16.1361,415430.0
2023-08-16 13:00:00,17.1,17.12,17.08,17.1,514005.0,16.1361,16.155,16.1172,16.1361,514005.0
2023-08-16 13:30:00,17.1,17.14,17.08,17.13,215354.0,16.1361,16.1738,16.1172,16.1644,215354.0
2023-08-16 14:00:00,17.12,17.18,17.1,17.16,359041.0,16.155,16.2116,16.1361,16.1927,359041.0
2023-08-16 14:30:00,17.16,17.18,17.13,17.14,209580.0,16.1927,16.2116,16.1644,16.1738,209580.0
2023-08-16 15:00:00,17.14,17.15,17.07,17.09,341613.0,16.1738,16.1833,16.1078,16.1267,341613.0
2023-08-16 15:30:00,17.08,17.15,17.07,17.14,2528107.0,16.1172,16.1833,16.1078,16.1738,2528107.0
2023-08-17 09:30:00,17.17,17.17,17.06,17.07,605214.0,16.2022,16.2022,16.0984,16.1078,605214.0
2023-08-17 10:00:00,17.07,17.15,17.06,17.13,332360.0,16.1078,16.1833,16.0984,16.1644,332360.0
2023-08-17 10:30:00,17.13,17.14,17.03,17.05,376569.0,16.1644,16.1738,16.07,16.0889,376569.0
2023-08-17 11:00:00,17.05,17.06,16.99,16.99,304504.0,16.0889,16.0984,16.0323,16.0323,304504.0
2023-08-17 11:30:00,17.0,17.0,16.96,16.98,232301.0,16.0417,16.0417,16.004,16.0229,232301.0
2023-08-17 12:00:00,16.98,17.03,16.97,17.03,263657.0,16.0229,16.07,16.0134,16.07,263657.0
2023-08-17 12:30:00,17.03,17.04,17.0,17.04,163338.0,16.07,16.0795,16.0417,16.0795,163338.0
2023-08-17 13:00:00,17.04,17.05,17.01,17.02,223382.0,16.0795,16.0889,16.0512,16.0606,223382.0
2023-08-17 13:30:00,17.02,17.05,17.0,17.05,322898.0,16.0606,16.0889,16.0417,16.0889,322898.0
2023-08-17 14:00:00,17.05,17.07,17.02,17.05,295552.0,16.0889,16.1078,16.0606,16.0889,295552.0
2023-08-17 14:30:00,17.05,17.07,17.02,17.04,435921.0,16.0889,16.1078,16.0606,16.0795,435921.0
2023-08-17 15:00:00,17.04,17.04,16.96,16.99,447252.0,16.0795,16.0795,16.004,16.0323,447252.0
2023-08-17 15:30:00,16.98,17.0,16.95,16.98,1389266.0,16.0229,16.0417,15.9946,16.0229,1389266.0
2023-08-18 09:30:00,16.71,16.76,16.65,16.68,451860.0,15.7681,15.8153,15.7115,15.7398,451860.0
2023-08-18 10:00:00,16.68,16.69,16.63,16.64,337482.0,15.7398,15.7492,15.6926,15.702,337482.0
2023-08-18 10:30:00,16.63,16.66,16.59,16.66,532793.0,15.6926,15.7209,15.6548,15.7209,532793.0
2023-08-18 11:00:00,16.66,16.72,16.65,16.66,339711.0,15.7209,15.7775,15.7115,15.7209,339711.0
2023-08-18 11:30:00,16.66,16.73,16.64,16.72,324611.0,15.7209,15.787,15.702,15.7775,324611.0
2023-08-18 12:00:00,16.71,16.72,16.69,16.7,191140.0,15.7681,15.7775,15.7492,15.7586,191140.0
2023-08-18 12:30:00,16.7,16.73,16.69,16.71,230968.0,15.7586,15.787,15.7492,15.7681,230968.0
2023-08-18 13:00:00,16.7,16.72,16.67,16.69,226240.0,15.7586,15.7775,15.7303,15.7492,226240.0
2023-08-18 13:30:00,16.7,16.72,16.68,16.7,240106.0,15.7586,15.7775,15.7398,15.7586,240106.0
2023-08-18 14:00:00,16.7,16.72,16.68,16.7,292052.0,15.7586,15.7775,15.7398,15.7586,292052.0
2023-08-18 14:30:00,16.7,16.73,16.69,16.72,270718.0,15.7586,15.787,15.7492,15.7775,270718.0
2023-08-18 15:00:00,16.71,16.73,16.69,16.72,356347.0,15.7681,15.787,15.7492,15.7775,356347.0
2023-08-18 15:30:00,16.72,16.74,16.69,16.72,924647.0,15.7775,15.7964,15.7492,15.7775,924647.0
2023-08-21 09:30:00,16.91,16.95,16.86,16.89,514560.0,15.9568,15.9946,15.9096,15.9379,514560.0
2023-08-21 10:00:00,16.9,16.91,16.78,16.8,404797.0,15.9474,15.9568,15.8341,15.853,404797.0
2023-08-21 10:30:00,16.8,16.81,16.77,16.78,461881.0,15.853,15.8624,15.8247,15.8341,461881.0
2023-08-21 11:00:00,16.78,16.8,16.74,16.75,355613.0,15.8341,15.853,15.7964,15.8058,355613.0
2023-08-21 11:30:00,16.75,16.79,16.75,16.78,262991.0,15.8058,15.8436,15.8058,15.8341,262991.0
2023-08-21 12:00:00,16.78,16.83,16.76,16.82,216861.0,15.8341,15.8813,15.8153,15.8719,216861.0
2023-08-21 12:30:00,16.82,16.85,16.82,16.85,210814.0,15.8719,15.9002,15.8719,15.9002,210814.0
2023-08-21 13:00:00,16.84,16.87,16.83,16.86,275543.0,15.8908,15.9191,15.8813,15.9096,275543.0
2023-08-21 13:30:00,16.86,16.87,16.84,16.87,238361.0,15.9096,15.9191,15.8908,15.9191,238361.0
2023-08-21 14:00:00,16.87,16.88,16.85,16.86,213538.0,15.9191,15.9285,15.9002,15.9096,213538.0
2023-08-21 14:30:00,16.86,16.87,16.84,16.84,524978.0,15.9096,15.9191,15.8908,15.8908,524978.0
2023-08-21 15:00:00,16.85,16.88,16.84,16.87,755159.0,15.9002,15.9285,15.8908,15.9191,755159.0
2023-08-21 15:30:00,16.86,16.91,16.86,16.88,1701781.0,15.9096,15.9568,15.9096,15.9285,1701781.0
2023-08-22 09:30:00,16.96,17.05,16.94,16.97,345291.0,16.004,16.0889,15.9851,16.0134,345291.0
2023-08-22 10:00:00,16.98,17.07,16.96,17.03,238004.0,16.0229,16.1078,16.004,16.07,238004.0
2023-08-22 10:30:00,17.03,17.08,17.01,17.07,222855.0,16.07,16.1172,16.0512,16.1078,222855.0
2023-08-22 11:00:00,17.07,17.1,17.05,17.07,350541.0,16.1078,16.1361,16.0889,16.1078,350541.0
2023-08-22 11:30:00,17.07,17.08,17.01,17.02,197604.0,16.1078,16.1172,16.0512,16.0606,197604.0
2023-08-22 12:00:00,17.01,17.02,16.98,17.0,230402.0,16.0512,16.0606,16.0229,16.0417,230402.0
2023-08-22 12:30:00,17.0,17.04,16.99,17.01,247898.0,16.0417,16.0795,16.0323,16.0512,247898.0
2023-08-22 13:00:00,17.0,17.01,16.98,16.98,220408.0,16.0417,16.0512,16.0229,16.0229,220408.0
2023-08-22 13:30:00,16.98,17.0,16.97,16.98,144355.0,16.0229,16.0417,16.0134,16.0229,144355.0
2023-08-22 14:00:00,16.98,17.0,16.97,17.0,178490.0,16.0229,16.0417,16.0134,16.0417,178490.0
2023-08-22 14:30:00,17.0,17.01,16.99,17.01,188361.0,16.0417,16.0512,16.0323,16.0512,188361.0
2023-08-22 15:00:00,17.01,17.02,17.0,17.01,217309.0,16.0512,16.0606,16.0417,16.0512,217309.0
2023-08-22 15:30:00,17.01,17.01,16.98,17.0,643723.0,16.0512,16.0512,16.0229,16.0417,643723.0
2023-08-23 09:30:00,17.08,17.17,17.08,17.13,478011.0,16.1172,16.2022,16.1172,16.1644,478011.0
2023-08-23 10:00:00,17.13,17.23,17.11,17.21,461415.0,16.1644,16.2588,16.1455,16.2399,461415.0
2023-08-23 10:30:00,17.21,17.24,17.19,17.23,195035.0,16.2399,16.2682,16.221,16.2588,195035.0
2023-08-23 11:00:00,17.23,17.24,17.19,17.24,254126.0,16.2588,16.2682,16.221,16.2682,254126.0
2023-08-23 11:30:00,17.24,17.26,17.21,17.26,455503.0,16.2682,16.2871,16.2399,16.2871,455503.0
2023-08-23 12:00:00,17.26,17.28,17.23,17.28,233878.0,16.2871,16.306,16.2588,16.306,233878.0
2023-08-23 12:30:00,17.28,17.28,17.23,17.23,294104.0,16.306,16.306,16.2588,16.2588,294104.0
2023-08-23 13:00:00,17.23,17.27,17.23,17.27,170166.0,16.2588,16.2965,16.2588,16.2965,170166.0
2023-08-23 13:30:00,17.27,17.27,17.26,17.27,111751.0,16.2965,16.2965,16.2871,16.2965,111751.0
2023-08-23 14:00:00,17.27,17.27,17.25,17.27,221377.0,16.2965,16.2965,16.2776,16.2965,221377.0
2023-08-23 14:30:00,17.27,17.27,17.25,17.26,168801.0,16.2965,16.2965,16.2776,16.2871,168801.0
2023-08-23 15:00:00,17.25,17.27,17.25,17.27,371936.0,16.2776,16.2965,16.2776,16.2965,371936.0
2023-08-23 15:30:00,17.27,17.29,17.26,17.27,1688700.0,16.2965,16.3154,16.2871,16.2965,1688700.0
2023-08-24 09:30:00,17.3,17.34,17.22,17.22,436177.0,16.3248,16.3626,16.2493,16.2493,436177.0
2023-08-24 10:00:00,17.23,17.23,17.14,17.14,320518.0,16.2588,16.2588,16.1738,16.1738,320518.0
2023-08-24 10:30:00,17.14,17.17,17.1,17.16,291453.0,16.1738,16.2022,16.1361,16.1927,291453.0
2023-08-24 11:00:00,17.16,17.17,17.11,17.12,347941.0,16.1927,16.2022,16.1455,16.155,347941.0
2023-08-24 11:30:00,17.12,17.14,17.09,17.12,471171.0,16.155,16.1738,16.1267,16.155,471171.0
2023-08-24 12:00:00,17.13,17.17,17.12,17.16,247816.0,16.1644,16.2022,16.155,16.1927,247816.0
2023-08-24 12:30:00,17.16,17.2,17.15,17.16,153523.0,16.1927,16.2305,16.1833,16.1927,153523.0
2023-08-24 13:00:00,17.16,17.16,17.13,17.14,107834.0,16.1927,16.1927,16.1644,16.1738,107834.0
2023-08-24 13:30:00,17.13,17.16,17.13,17.14,137408.0,16.1644,16.1927,16.1644,16.1738,137408.0
2023-08-24 14:00:00,17.14,17.18,17.14,17.17,174778.0,16.1738,16.2116,16.1738,16.2022,174778.0
2023-08-24 14:30:00,17.16,17.19,17.16,17.19,311152.0,16.1927,16.221,16.1927,16.221,311152.0
2023-08-24 15:00:00,17.19,17.21,17.18,17.2,239456.0,16.221,16.2399,16.2116,16.2305,239456.0
2023-08-24 15:30:00,17.2,17.2,17.12,17.13,867617.0,16.2305,16.2305,16.155,16.1644,867617.0
2023-08-25 09:30:00,17.18,17.23,17.15,17.18,390391.0,16.2116,16.2588,16.1833,16.2116,390391.0
2023-08-25 10:00:00,17.18,17.26,17.14,17.19,371914.0,16.2116,16.2871,16.1738,16.221,371914.0
2023-08-25 10:30:00,17.19,17.19,17.08,17.08,347518.0,16.221,16.221,16.1172,16.1172,347518.0
2023-08-25 11:00:00,17.09,17.18,17.06,17.18,206148.0,16.1267,16.2116,16.0984,16.2116,206148.0
2023-08-25 11:30:00,17.18,17.21,17.16,17.17,295562.0,16.2116,16.2399,16.1927,16.2022,295562.0
2023-08-25 12:00:00,17.17,17.25,17.16,17.23,249737.0,16.2022,16.2776,16.1927,16.2588,249737.0
2023-08-25 12:30:00,17.23,17.23,17.19,17.21,204992.0,16.2588,16.2588,16.221,16.2399,204992.0
2023-08-25 13:00:00,17.21,17.25,17.21,17.22,214224.0,16.2399,16.2776,16.2399,16.2493,214224.0
2023-08-25 13:30:00,17.21,17.25,17.2,17.25,128523.0,16.2399,16.2776,16.2305,16.2776,128523.0
2023-08-25 14:00:00,17.25,17.28,17.22,17.28,206839.0,16.2776,16.306,16.2493,16.306,206839.0
2023-08-25 14:30:00,17.28,17.3,17.26,17.29,149587.0,16.306,16.3248,16.2871,16.3154,149587.0
2023-08-25 15:00:00,17.3,17.31,17.26,17.27,265787.0,16.3248,16.3343,16.2871,16.2965,265787.0
2023-08-25 15:30:00,17.27,17.28,17.24,17.25,1035998.0,16.2965,16.306,16.2682,16.2776,1035998.0
2023-08-28 09:30:00,17.26,17.38,17.25,17.36,453511.0,16.2871,16.4003,16.2776,16.3814,453511.0
2023-08-28 10:00:00,17.36,17.4,17.35,17.37,335458.0,16.3814,16.4192,16.372,16.3909,335458.0
2023-08-28 10:30:00,17.38,17.4,17.33,17.37,222276.0,16.4003,16.4192,16.3531,16.3909,222276.0
2023-08-28 11:00:00,17.37,17.37,17.34,17.36,149295.0,16.3909,16.3909,16.3626,16.3814,149295.0
2023-08-28 11:30:00,17.36,17.36,17.32,17.35,148884.0,16.3814,16.3814,16.3437,16.372,148884.0
2023-08-28 12:00:00,17.35,17.36,17.32,17.32,221877.0,16.372,16.3814,16.3437,16.3437,221877.0
2023-08-28 12:30:00,17.32,17.35,17.31,17.35,228067.0,16.3437,16.372,16.3343,16.372,228067.0
2023-08-28 13:00:00,17.35,17.36,17.31,17.34,272120.0,16.372,16.3814,16.3343,16.3626,272120.0
2023-08-28 13:30:00,17.34,17.34,17.29,17.3,200931.0,16.3626,16.3626,16.3154,16.3248,200931.0
2023-08-28 14:00:00,17.3,17.32,17.29,17.3,180814.0,16.3248,16.3437,16.3154,16.3248,180814.0
2023-08-28 14:30:00,17.3,17.36,17.3,17.35,311239.0,16.3248,16.3814,16.3248,16.372,311239.0
2023-08-28 15:00:00,17.35,17.35,17.32,17.32,274766.0,16.372,16.372,16.3437,16.3437,274766.0
2023-08-28 15:30:00,17.32,17.36,17.3,17.34,1414313.0,16.3437,16.3814,16.3248,16.3626,1414313.0
2023-08-29 09:30:00,17.28,17.32,17.26,17.28,309011.0,16.306,16.3437,16.2871,16.306,309011.0
2023-08-29 10:00:00,17.28,17.36,17.27,17.34,795190.0,16.306,16.3814,16.2965,16.3626,795190.0
2023-08-29 10:30:00,17.34,17.34,17.27,17.29,268497.0,16.3626,16.3626,16.2965,16.3154,268497.0
2023-08-29 11:00:00,17.29,17.31,17.28,17.3,174849.0,16.3154,16.3343,16.306,16.3248,174849.0
2023-08-29 11:30:00,17.3,17.34,17.3,17.34,180489.0,16.3248,16.3626,16.3248,16.3626,180489.0
2023-08-29 12:00:00,17.34,17.37,17.33,17.37,853046.0,16.3626,16.3909,16.3531,16.3909,853046.0
2023-08-29 12:30:00,17.37,17.39,17.36,17.38,1065791.0,16.3909,16.4098,16.3814,16.4003,1065791.0
2023-08-29 13:00:00,17.39,17.42,17.38,17.41,684788.0,16.4098,16.4381,16.4003,16.4286,684788.0
2023-08-29 13:30:00,17.41,17.43,17.39,17.39,256349.0,16.4286,16.4475,16.4098,16.4098,256349.0
2023-08-29 14:00:00,17.39,17.42,17.38,17.41,294259.0,16.4098,16.4381,16.4003,16.4286,294259.0
2023-08-29 14:30:00,17.41,17.42,17.4,17.41,400816.0,16.4286,16.4381,16.4192,16.4286,400816.0
2023-08-29 15:00:00,17.41,17.43,17.4,17.43,357318.0,16.4286,16.4475,16.4192,16.4475,357318.0
2023-08-29 15:30:00,17.43,17.43,17.38,17.41,1465111.0,16.4475,16.4475,16.4003,16.4286,1465111.0
2023-08-30 09:30:00,17.47,17.59,17.45,17.55,381063.0,16.4852,16.5985,16.4664,16.5607,381063.0
2023-08-30 10:00:00,17.55,17.58,17.5,17.51,239347.0,16.5607,16.589,16.5136,16.523,239347.0
2023-08-30 10:30:00,17.5,17.56,17.5,17.55,289602.0,16.5136,16.5702,16.5136,16.5607,289602.0
2023-08-30 11:00:00,17.55,17.57,17.53,17.57,194726.0,16.5607,16.5796,16.5419,16.5796,194726.0
2023-08-30 11:30:00,17.57,17.58,17.55,17.55,288665.0,16.5796,16.589,16.5607,16.5607,288665.0
2023-08-30 12:00:00,17.55,17.57,17.54,17.55,184948.0,16.5607,16.5796,16.5513,16.5607,184948.0
2023-08-30 12:30:00,17.55,17.56,17.53,17.53,185225.0,16.5607,16.5702,16.5419,16.5419,185225.0
2023-08-30 13:00:00,17.54,17.54,17.51,17.53,210795.0,16.5513,16.5513,16.523,16.5419,210795.0
2023-08-30 13:30:00,17.53,17.54,17.5,17.51,179860.0,16.5419,16.5513,16.5136,16.523,179860.0
2023-08-30 14:00:00,17.51,17.51,17.48,17.48,243805.0,16.523,16.523,16.4947,16.4947,243805.0
2023-08-30 14:30:00,17.49,17.55,17.48,17.55,319124.0,16.5041,16.5607,16.4947,16.5607,319124.0
2023-08-30 15:00:00,17.55,17.57,17.54,17.56,349658.0,16.5607,16.5796,16.5513,16.5702,349658.0
2023-08-30 15:30:00,17.55,17.57,17.55,17.55,906835.0,16.5607,16.5796,16.5607,16.5607,906835.0
2023-08-31 09:30:00,17.5,17.57,17.4,17.45,747131.0,16.5136,16.5796,16.4192,16.4664,747131.0
2023-08-31 10:00:00,17.45,17.46,17.41,17.45,315860.0,16.4664,16.4758,16.4286,16.4664,315860.0
2023-08-31 10:30:00,17.45,17.45,17.4,17.42,254251.0,16.4664,16.4664,16.4192,16.4381,254251.0
2023-08-31 11:00:00,17.41,17.42,17.39,17.41,173185.0,16.4286,16.4381,16.4098,16.4286,173185.0
2023-08-31 11:30:00,17.41,17.41,17.38,17.39,147345.0,16.4286,16.4286,16.4003,16.4098,147345.0
2023-08-31 12:00:00,17.39,17.4,17.37,17.39,142603.0,16.4098,16.4192,16.3909,16.4098,142603.0
2023-08-31 12:30:00,17.39,17.4,17.36,17.38,145446.0,16.4098,16.4192,16.3814,16.4003,145446.0
2023-08-31 13:00:00,17.38,17.41,17.37,17.41,171096.0,16.4003,16.4286,16.3909,16.4286,171096.0
2023-08-31 13:30:00,17.41,17.41,17.39,17.39,106808.0,16.4286,16.4286,16.4098,16.4098,106808.0
2023-08-31 14:00:00,17.39,17.43,17.39,17.43,136874.0,16.4098,16.4475,16.4098,16.4475,136874.0
2023-08-31 14:30:00,17.43,17.43,17.4,17.4,136400.0,16.4475,16.4475,16.4192,16.4192,136400.0
2023-08-31 15:00:00,17.41,17.42,17.39,17.39,271855.0,16.4286,16.4381,16.4098,16.4098,271855.0
2023-08-31 15:30:00,17.39,17.4,17.36,17.37,1314699.0,16.4098,16.4192,16.3814,16.3909,1314699.0
2023-09-01 09:30:00,17.52,17.58,17.46,17.51,353118.0,16.5324,16.589,16.4758,16.523,353118.0
2023-09-01 10:00:00,17.51,17.58,17.47,17.55,204301.0,16.523,16.589,16.4852,16.5607,204301.0
2023-09-01 10:30:00,17.55,17.55,17.48,17.51,299190.0,16.5607,16.5607,16.4947,16.523,299190.0
2023-09-01 11:00:00,17.5,17.52,17.49,17.5,313453.0,16.5136,16.5324,16.5041,16.5136,313453.0
2023-09-01 11:30:00,17.5,17.5,17.46,17.47,276430.0,16.5136,16.5136,16.4758,16.4852,276430.0
2023-09-01 12:00:00,17.48,17.48,17.46,17.46,173754.0,16.4947,16.4947,16.4758,16.4758,173754.0
2023-09-01 12:30:00,17.46,17.5,17.45,17.5,96089.0,16.4758,16.5136,16.4664,16.5136,96089.0
2023-09-01 13:00:00,17.5,17.51,17.48,17.51,135196.0,16.5136,16.523,16.4947,16.523,135196.0
2023-09-01 13:30:00,17.51,17.51,17.49,17.5,180219.0,16.523,16.523,16.5041,16.5136,180219.0
2023-09-01 14:00:00,17.5,17.52,17.49,17.5,323105.0,16.5136,16.5324,16.5041,16.5136,323105.0
2023-09-01 14:30:00,17.49,17.5,17.48,17.49,251638.0,16.5041,16.5136,16.4947,16.5041,251638.0
2023-09-01 15:00:00,17.49,17.53,17.49,17.53,464840.0,16.5041,16.5419,16.5041,16.5419,464840.0
2023-09-01 15:30:00,17.53,17.56,17.52,17.53,1433509.0,16.5419,16.5702,16.5324,16.5419,1433509.0
2023-09-05 09:30:00,17.82,17.96,17.81,17.88,785581.0,16.8155,16.9476,16.8061,16.8721,785581.0
2023-09-05 10:00:00,17.88,17.9,17.86,17.87,411623.0,16.8721,16.891,16.8533,16.8627,411623.0
2023-09-05 10:30:00,17.87,17.88,17.83,17.83,291824.0,16.8627,16.8721,16.825,16.825,291824.0
2023-09-05 11:00:00,17.84,17.89,17.83,17.83,377095.0,16.8344,16.8816,16.825,16.825,377095.0
2023-09-05 11:30:00,17.84,17.85,17.83,17.83,271416.0,16.8344,16.8438,16.825,16.825,271416.0
2023-09-05 12:00:00,17.84,17.87,17.83,17.86,201581.0,16.8344,16.8627,16.825,16.8533,201581.0
2023-09-05 12:30:00,17.86,17.87,17.85,17.87,185084.0,16.8533,16.8627,16.8438,16.8627,185084.0
2023-09-05 13:00:00,17.87,17.87,17.84,17.85,142692.0,16.8627,16.8627,16.8344,16.8438,142692.0
2023-09-05 13:30:00,17.85,17.86,17.84,17.86,168955.0,16.8438,16.8533,16.8344,16.8533,168955.0
2023-09-05 14:00:00,17.86,17.86,17.82,17.82,293422.0,16.8533,16.8533,16.8155,16.8155,293422.0
2023-09-05 14:30:00,17.83,17.83,17.8,17.8,199279.0,16.825,16.825,16.7966,16.7966,199279.0
2023-09-05 15:00:00,17.81,17.81,17.77,17.78,433382.0,16.8061,16.8061,16.7683,16.7778,433382.0
2023-09-05 15:30:00,17.78,17.79,17.76,17.78,1117793.0,16.7778,16.7872,16.7589,16.7778,1117793.0
2023-09-06 09:30:00,17.71,17.75,17.66,17.73,311373.0,16.7117,16.7495,16.6645,16.7306,311373.0
2023-09-06 10:00:00,17.73,17.74,17.68,17.69,648468.0,16.7306,16.74,16.6834,16.6928,648468.0
2023-09-06 10:30:00,17.69,17.7,17.66,17.66,211705.0,16.6928,16.7023,16.6645,16.6645,211705.0
2023-09-06 11:00:00,17.66,17.69,17.64,17.68,168998.0,16.6645,16.6928,16.6457,16.6834,168998.0
2023-09-06 11:30:00,17.68,17.69,17.65,17.66,143236.0,16.6834,16.6928,16.6551,16.6645,143236.0
2023-09-06 12:00:00,17.65,17.66,17.62,17.63,171696.0,16.6551,16.6645,16.6268,16.6362,171696.0
2023-09-06 12:30:00,17.63,17.63,17.58,17.61,238047.0,16.6362,16.6362,16.589,16.6174,238047.0
2023-09-06 13:00:00,17.61,17.63,17.59,17.63,180292.0,16.6174,16.6362,16.5985,16.6362,180292.0
2023-09-06 13:30:00,17.63,17.63,17.6,17.61,194565.0,16.6362,16.6362,16.6079,16.6174,194565.0
2023-09-06 14:00:00,17.61,17.61,17.59,17.61,104868.0,16.6174,16.6174,16.5985,16.6174,104868.0
2023-09-06 14:30:00,17.6,17.62,17.56,17.57,452367.0,16.6079,16.6268,16.5702,16.5796,452367.0
2023-09-06 15:00:00,17.57,17.59,17.54,17.57,585880.0,16.5796,16.5985,16.5513,16.5796,585880.0
2023-09-06 15:30:00,17.57,17.61,17.57,17.59,992719.0,16.5796,16.6174,16.5796,16.5985,992719.0
2023-09-07 09:30:00,17.55,17.6,17.52,17.57,1355325.0,16.5607,16.6079,16.5324,16.5796,1355325.0
2023-09-07 10:00:00,17.58,17.59,17.52,17.53,292279.0,16.589,16.5985,16.5324,16.5419,292279.0
2023-09-07 10:30:00,17.52,17.58,17.52,17.53,692501.0,16.5324,16.589,16.5324,16.5419,692501.0
2023-09-07 11:00:00,17.54,17.56,17.53,17.55,111097.0,16.5513,16.5702,16.5419,16.5607,111097.0
2023-09-07 11:30:00,17.55,17.56,17.52,17.53,174678.0,16.5607,16.5702,16.5324,16.5419,174678.0
2023-09-07 12:00:00,17.53,17.55,17.51,17.54,221585.0,16.5419,16.5607,16.523,16.5513,221585.0
2023-09-07 12:30:00,17.54,17.56,17.5,17.52,302151.0,16.5513,16.5702,16.5136,16.5324,302151.0
2023-09-07 13:00:00,17.51,17.55,17.5,17.54,317391.0,16.523,16.5607,16.5136,16.5513,317391.0
2023-09-07 13:30:00,17.54,17.55,17.52,17.54,168424.0,16.5513,16.5607,16.5324,16.5513,168424.0
2023-09-07 14:00:00,17.54,17.54,17.5,17.51,215328.0,16.5513,16.5513,16.5136,16.523,215328.0
2023-09-07 14:30:00,17.51,17.52,17.5,17.51,211869.0,16.523,16.5324,16.5136,16.523,211869.0
2023-09-07 15:00:00,17.51,17.51,17.49,17.5,282999.0,16.523,16.523,16.5041,16.5136,282999.0
2023-09-07 15:30:00,17.5,17.53,17.48,17.52,1016899.0,16.5136,16.5419,16.4947,16.5324,1016899.0
2023-09-08 09:30:00,17.62,17.68,17.58,17.6,432754.0,16.6268,16.6834,16.589,16.6079,432754.0
2023-09-08 10:00:00,17.59,17.69,17.59,17.69,838498.0,16.5985,16.6928,16.5985,16.6928,838498.0
2023-09-08 10:30:00,17.69,17.73,17.66,17.71,241737.0,16.6928,16.7306,16.6645,16.7117,241737.0
2023-09-08 11:00:00,17.71,17.73,17.69,17.71,193571.0,16.7117,16.7306,16.6928,16.7117,193571.0
2023-09-08 11:30:00,17.71,17.75,17.71,17.75,579733.0,16.7117,16.7495,16.7117,16.7495,579733.0
2023-09-08 12:00:00,17.75,17.76,17.72,17.75,190727.0,16.7495,16.7589,16.7212,16.7495,190727.0
2023-09-08 12:30:00,17.75,17.76,17.73,17.74,135681.0,16.7495,16.7589,16.7306,16.74,135681.0
2023-09-08 13:00:00,17.73,17.74,17.7,17.7,181754.0,16.7306,16.74,16.7023,16.7023,181754.0
2023-09-08 13:30:00,17.7,17.73,17.69,17.73,123164.0,16.7023,16.7306,16.6928,16.7306,123164.0
2023-09-08 14:00:00,17.73,17.73,17.69,17.71,415990.0,16.7306,16.7306,16.6928,16.7117,415990.0
2023-09-08 14:30:00,17.71,17.72,17.68,17.71,296829.0,16.7117,16.7212,16.6834,16.7117,296829.0
2023-09-08 15:00:00,17.71,17.71,17.69,17.7,184950.0,16.7117,16.7117,16.6928,16.7023,184950.0
2023-09-08 15:30:00,17.7,17.76,17.69,17.75,1329837.0,16.7023,16.7589,16.6928,16.7495,1329837.0
2023-09-11 09:30:00,17.84,17.89,17.75,17.76,355987.0,16.8344,16.8816,16.7495,16.7589,355987.0
2023-09-11 10:00:00,17.76,17.83,17.74,17.82,218723.0,16.7589,16.825,16.74,16.8155,218723.0
2023-09-11 10:30:00,17.82,17.83,17.78,17.82,170908.0,16.8155,16.825,16.7778,16.8155,170908.0
2023-09-11 11:00:00,17.81,17.82,17.73,17.76,266753.0,16.8061,16.8155,16.7306,16.7589,266753.0
2023-09-11 11:30:00,17.76,17.8,17.75,17.77,239870.0,16.7589,16.7966,16.7495,16.7683,239870.0
2023-09-11 12:00:00,17.77,17.84,17.76,17.84,350053.0,16.7683,16.8344,16.7589,16.8344,350053.0
2023-09-11 12:30:00,17.84,17.87,17.83,17.87,170194.0,16.8344,16.8627,16.825,16.8627,170194.0
2023-09-11 13:00:00,17.87,17.9,17.86,17.89,245364.0,16.8627,16.891,16.8533,16.8816,245364.0
2023-09-11 13:30:00,17.89,17.92,17.88,17.91,261440.0,16.8816,16.9099,16.8721,16.9004,261440.0
2023-09-11 14:00:00,17.91,17.92,17.89,17.92,120480.0,16.9004,16.9099,16.8816,16.9099,120480.0
2023-09-11 14:30:00,17.92,17.93,17.9,17.93,222518.0,16.9099,16.9193,16.891,16.9193,222518.0
2023-09-11 15:00:00,17.93,17.95,17.92,17.95,284991.0,16.9193,16.9382,16.9099,16.9382,284991.0
2023-09-11 15:30:00,17.95,17.95,17.91,17.95,1204435.0,16.9382,16.9382,16.9004,16.9382,1204435.0
2023-09-12 09:30:00,18.04,18.11,18.01,18.09,759999.0,17.0231,17.0892,16.9948,17.0703,759999.0
2023-09-12 10:00:00,18.1,18.12,18.03,18.05,293509.0,17.0797,17.0986,17.0137,17.0325,293509.0
2023-09-12 10:30:00,18.05,18.08,18.04,18.05,303014.0,17.0325,17.0609,17.0231,17.0325,303014.0
2023-09-12 11:00:00,18.05,18.07,18.04,18.07,275700.0,17.0325,17.0514,17.0231,17.0514,275700.0
2023-09-12 11:30:00,18.07,18.13,18.06,18.13,265285.0,17.0514,17.108,17.042,17.108,265285.0
2023-09-12 12:00:00,18.13,18.14,18.12,18.13,151563.0,17.108,17.1175,17.0986,17.108,151563.0
2023-09-12 12:30:00,18.13,18.14,18.11,18.14,194991.0,17.108,17.1175,17.0892,17.1175,194991.0
2023-09-12 13:00:00,18.14,18.17,18.13,18.17,204584.0,17.1175,17.1458,17.108,17.1458,204584.0
2023-09-12 13:30:00,18.16,18.18,18.1,18.11,246773.0,17.1363,17.1552,17.0797,17.0892,246773.0
2023-09-12 14:00:00,18.11,18.12,18.07,18.1,396135.0,17.0892,17.0986,17.0514,17.0797,396135.0
2023-09-12 14:30:00,18.1,18.14,18.09,18.13,494544.0,17.0797,17.1175,17.0703,17.108,494544.0
2023-09-12 15:00:00,18.13,18.15,18.05,18.05,688546.0,17.108,17.1269,17.0325,17.0325,688546.0
2023-09-12 15:30:00,18.06,18.08,18.05,18.07,1116961.0,17.042,17.0609,17.0325,17.0514,1116961.0
2023-09-13 09:30:00,18.04,18.05,17.97,17.98,389312.0,17.0231,17.0325,16.9571,16.9665,389312.0
2023-09-13 10:00:00,17.99,17.99,17.93,17.96,325281.0,16.9759,16.9759,16.9193,16.9476,325281.0
2023-09-13 10:30:00,17.96,18.01,17.95,18.0,362516.0,16.9476,16.9948,16.9382,16.9854,362516.0
2023-09-13 11:00:00,18.0,18.04,17.99,18.03,186466.0,16.9854,17.0231,16.9759,17.0137,186466.0
2023-09-13 11:30:00,18.04,18.04,17.99,18.01,296137.0,17.0231,17.0231,16.9759,16.9948,296137.0
2023-09-13 12:00:00,18.01,18.03,17.99,18.03,99178.0,16.9948,17.0137,16.9759,17.0137,99178.0
2023-09-13 12:30:00,18.03,18.04,18.01,18.03,114449.0,17.0137,17.0231,16.9948,17.0137,114449.0
2023-09-13 13:00:00,18.03,18.03,18.0,18.02,121007.0,17.0137,17.0137,16.9854,17.0042,121007.0
2023-09-13 13:30:00,18.01,18.02,18.0,18.02,76875.0,16.9948,17.0042,16.9854,17.0042,76875.0
2023-09-13 14:00:00,18.02,18.03,17.99,18.02,152288.0,17.0042,17.0137,16.9759,17.0042,152288.0
2023-09-13 14:30:00,18.02,18.03,17.98,18.0,145374.0,17.0042,17.0137,16.9665,16.9854,145374.0
2023-09-13 15:00:00,18.0,18.01,17.98,18.0,199211.0,16.9854,16.9948,16.9665,16.9854,199211.0
2023-09-13 15:30:00,18.01,18.01,17.99,17.99,881440.0,16.9948,16.9948,16.9759,16.9759,881440.0
2023-09-14 09:30:00,18.11,18.12,18.03,18.05,170660.0,17.0892,17.0986,17.0137,17.0325,170660.0
2023-09-14 10:00:00,18.05,18.06,18.03,18.05,102665.0,17.0325,17.042,17.0137,17.0325,102665.0
2023-09-14 10:30:00,18.05,18.09,18.04,18.09,92667.0,17.0325,17.0703,17.0231,17.0703,92667.0
2023-09-14 11:00:00,18.09,18.11,18.07,18.08,114935.0,17.0703,17.0892,17.0514,17.0609,114935.0
2023-09-14 11:30:00,18.09,18.09,18.07,18.07,139423.0,17.0703,17.0703,17.0514,17.0514,139423.0
2023-09-14 12:00:00,18.07,18.08,18.05,18.05,206031.0,17.0514,17.0609,17.0325,17.0325,206031.0
2023-09-14 12:30:00,18.05,18.09,18.05,18.08,131703.0,17.0325,17.0703,17.0325,17.0609,131703.0
2023-09-14 13:00:00,18.09,18.09,18.07,18.08,68313.0,17.0703,17.0703,17.0514,17.0609,68313.0
2023-09-14 13:30:00,18.09,18.16,18.08,18.14,180249.0,17.0703,17.1363,17.0609,17.1175,180249.0
2023-09-14 14:00:00,18.14,18.16,18.12,18.13,100289.0,17.1175,17.1363,17.0986,17.108,100289.0
2023-09-14 14:30:00,18.13,18.18,18.13,18.16,108849.0,17.108,17.1552,17.108,17.1363,108849.0
2023-09-14 15:00:00,18.16,18.17,18.12,18.13,112362.0,17.1363,17.1458,17.0986,17.108,112362.0
2023-09-14 15:30:00,18.12,18.13,18.11,18.12,643062.0,17.0986,17.108,17.0892,17.0986,643062.0
2023-09-15 09:30:00,18.08,18.13,18.04,18.05,347931.0,17.0609,17.108,17.0231,17.0325,347931.0
2023-09-15 10:00:00,18.06,18.1,18.01,18.02,498177.0,17.042,17.0797,16.9948,17.0042,498177.0
2023-09-15 10:30:00,18.02,18.05,17.99,17.99,374230.0,17.0042,17.0325,16.9759,16.9759,374230.0
2023-09-15 11:00:00,17.99,18.01,17.97,18.01,187416.0,16.9759,16.9948,16.9571,16.9948,187416.0
2023-09-15 11:30:00,18.01,18.01,17.97,17.98,151442.0,16.9948,16.9948,16.9571,16.9665,151442.0
2023-09-15 12:00:00,17.98,17.98,17.96,17.96,375854.0,16.9665,16.9665,16.9476,16.9476,375854.0
2023-09-15 12:30:00,17.96,17.99,17.96,17.98,282051.0,16.9476,16.9759,16.9476,16.9665,282051.0
2023-09-15 13:00:00,17.98,17.99,17.96,17.98,211517.0,16.9665,16.9759,16.9476,16.9665,211517.0
2023-09-15 13:30:00,17.98,18.0,17.97,17.97,263980.0,16.9665,16.9854,16.9571,16.9571,263980.0
2023-09-15 14:00:00,17.98,17.99,17.93,17.93,656044.0,16.9665,16.9759,16.9193,16.9193,656044.0
2023-09-15 14:30:00,17.94,17.96,17.92,17.94,385214.0,16.9288,16.9476,16.9099,16.9288,385214.0
2023-09-15 15:00:00,17.94,17.94,17.9,17.91,1127966.0,16.9288,16.9288,16.891,16.9004,1127966.0
2023-09-15 15:30:00,17.91,17.92,17.69,17.77,6113722.0,16.9004,16.9099,16.6928,16.7683,6113722.0
2023-09-18 09:30:00,17.75,17.88,17.71,17.8,344248.0,16.7495,16.8721,16.7117,16.7966,344248.0
2023-09-18 10:00:00,17.8,17.87,17.78,17.86,204579.0,16.7966,16.8627,16.7778,16.8533,204579.0
2023-09-18 10:30:00,17.86,17.87,17.82,17.82,169274.0,16.8533,16.8627,16.8155,16.8155,169274.0
2023-09-18 11:00:00,17.82,17.83,17.79,17.82,196942.0,16.8155,16.825,16.7872,16.8155,196942.0
2023-09-18 11:30:00,17.83,17.86,17.82,17.86,161522.0,16.825,16.8533,16.8155,16.8533,161522.0
2023-09-18 12:00:00,17.86,17.86,17.83,17.83,141026.0,16.8533,16.8533,16.825,16.825,141026.0
2023-09-18 12:30:00,17.83,17.84,17.81,17.82,101866.0,16.825,16.8344,16.8061,16.8155,101866.0
2023-09-18 13:00:00,17.82,17.86,17.82,17.85,85960.0,16.8155,16.8533,16.8155,16.8438,85960.0
2023-09-18 13:30:00,17.84,17.86,17.84,17.86,112702.0,16.8344,16.8533,16.8344,16.8533,112702.0
2023-09-18 14:00:00,17.86,17.86,17.81,17.82,169444.0,16.8533,16.8533,16.8061,16.8155,169444.0
2023-09-18 14:30:00,17.82,17.82,17.79,17.81,177581.0,16.8155,16.8155,16.7872,16.8061,177581.0
2023-09-18 15:00:00,17.8,17.82,17.8,17.82,103388.0,16.7966,16.8155,16.7966,16.8155,103388.0
2023-09-18 15:30:00,17.82,17.82,17.76,17.78,1087435.0,16.8155,16.8155,16.7589,16.7778,1087435.0
2023-09-19 09:30:00,17.74,17.76,17.69,17.75,482205.0,16.74,16.7589,16.6928,16.7495,482205.0
2023-09-19 10:00:00,17.75,17.75,17.7,17.71,92602.0,16.7495,16.7495,16.7023,16.7117,92602.0
2023-09-19 10:30:00,17.71,17.75,17.7,17.73,130241.0,16.7117,16.7495,16.7023,16.7306,130241.0
2023-09-19 11:00:00,17.73,17.74,17.72,17.73,77668.0,16.7306,16.74,16.7212,16.7306,77668.0
2023-09-19 11:30:00,17.73,17.74,17.73,17.73,44151.0,16.7306,16.74,16.7306,16.7306,44151.0
2023-09-19 12:00:00,17.74,17.75,17.72,17.72,75440.0,16.74,16.7495,16.7212,16.7212,75440.0
2023-09-19 12:30:00,17.73,17.75,17.71,17.75,123572.0,16.7306,16.7495,16.7117,16.7495,123572.0
2023-09-19 13:00:00,17.75,17.78,17.74,17.77,173665.0,16.7495,16.7778,16.74,16.7683,173665.0
2023-09-19 13:30:00,17.77,17.79,17.76,17.79,64456.0,16.7683,16.7872,16.7589,16.7872,64456.0
2023-09-19 14:00:00,17.79,17.8,17.78,17.78,77374.0,16.7872,16.7966,16.7778,16.7778,77374.0
2023-09-19 14:30:00,17.78,17.82,17.78,17.79,402733.0,16.7778,16.8155,16.7778,16.7872,402733.0
2023-09-19 15:00:00,17.78,17.79,17.77,17.79,94891.0,16.7778,16.7872,16.7683,16.7872,94891.0
2023-09-19 15:30:00,17.79,17.81,17.78,17.8,786864.0,16.7872,16.8061,16.7778,16.7966,786864.0
2023-09-20 09:30:00,17.96,18.04,17.92,18.0,316571.0,16.9476,17.0231,16.9099,16.9854,316571.0
2023-09-20 10:00:00,18.0,18.04,17.99,18.04,212204.0,16.9854,17.0231,16.9759,17.0231,212204.0
2023-09-20 10:30:00,18.04,18.11,18.03,18.08,424195.0,17.0231,17.0892,17.0137,17.0609,424195.0
2023-09-20 11:00:00,18.09,18.1,18.05,18.06,261242.0,17.0703,17.0797,17.0325,17.042,261242.0
2023-09-20 11:30:00,18.07,18.07,18.04,18.05,142865.0,17.0514,17.0514,17.0231,17.0325,142865.0
2023-09-20 12:00:00,18.05,18.09,18.04,18.09,269221.0,17.0325,17.0703,17.0231,17.0703,269221.0
2023-09-20 12:30:00,18.09,18.1,18.04,18.05,306133.0,17.0703,17.0797,17.0231,17.0325,306133.0
2023-09-20 13:00:00,18.05,18.06,18.01,18.02,169725.0,17.0325,17.042,16.9948,17.0042,169725.0
2023-09-20 13:30:00,18.02,18.03,18.0,18.0,167019.0,17.0042,17.0137,16.9854,16.9854,167019.0
2023-09-20 14:00:00,18.01,18.01,17.94,17.98,298179.0,16.9948,16.9948,16.9288,16.9665,298179.0
2023-09-20 14:30:00,17.98,18.01,17.95,17.96,326678.0,16.9665,16.9948,16.9382,16.9476,326678.0
2023-09-20 15:00:00,17.96,17.98,17.91,17.94,260869.0,16.9476,16.9665,16.9004,16.9288,260869.0
2023-09-20 15:30:00,17.94,17.94,17.88,17.88,915450.0,16.9288,16.9288,16.8721,16.8721,915450.0
2023-09-21 09:30:00,17.91,17.97,17.87,17.88,768381.0,16.9004,16.9571,16.8627,16.8721,768381.0
2023-09-21 10:00:00,17.88,17.88,17.82,17.82,487806.0,16.8721,16.8721,16.8155,16.8155,487806.0
2023-09-21 10:30:00,17.82,17.88,17.82,17.86,254397.0,16.8155,16.8721,16.8155,16.8533,254397.0
2023-09-21 11:00:00,17.85,17.9,17.85,17.88,362918.0,16.8438,16.891,16.8438,16.8721,362918.0
2023-09-21 11:30:00,17.88,17.91,17.87,17.88,215590.0,16.8721,16.9004,16.8627,16.8721,215590.0
2023-09-21 12:00:00,17.88,17.88,17.84,17.85,146701.0,16.8721,16.8721,16.8344,16.8438,146701.0
2023-09-21 12:30:00,17.85,17.85,17.81,17.85,200507.0,16.8438,16.8438,16.8061,16.8438,200507.0
2023-09-21 13:00:00,17.85,17.88,17.84,17.86,230631.0,16.8438,16.8721,16.8344,16.8533,230631.0
2023-09-21 13:30:00,17.86,17.87,17.85,17.87,95883.0,16.8533,16.8627,16.8438,16.8627,95883.0
2023-09-21 14:00:00,17.86,17.88,17.84,17.85,230090.0,16.8533,16.8721,16.8344,16.8438,230090.0
2023-09-21 14:30:00,17.84,17.87,17.84,17.85,158137.0,16.8344,16.8627,16.8344,16.8438,158137.0
2023-09-21 15:00:00,17.84,17.85,17.8,17.8,282734.0,16.8344,16.8438,16.7966,16.7966,282734.0
2023-09-21 15:30:00,17.8,17.83,17.74,17.75,1661258.0,16.7966,16.825,16.74,16.7495,1661258.0
2023-09-22 09:30:00,17.89,17.95,17.84,17.85,597166.0,16.8816,16.9382,16.8344,16.8438,597166.0
2023-09-22 10:00:00,17.84,17.85,17.81,17.82,349971.0,16.8344,16.8438,16.8061,16.8155,349971.0
2023-09-22 10:30:00,17.82,17.83,17.79,17.81,279232.0,16.8155,16.825,16.7872,16.8061,279232.0
2023-09-22 11:00:00,17.82,17.83,17.79,17.82,216734.0,16.8155,16.825,16.7872,16.8155,216734.0
2023-09-22 11:30:00,17.82,17.85,17.81,17.82,130924.0,16.8155,16.8438,16.8061,16.8155,130924.0
2023-09-22 12:00:00,17.82,17.82,17.79,17.79,137173.0,16.8155,16.8155,16.7872,16.7872,137173.0
2023-09-22 12:30:00,17.8,17.82,17.79,17.82,134886.0,16.7966,16.8155,16.7872,16.8155,134886.0
2023-09-22 13:00:00,17.82,17.82,17.79,17.8,121977.0,16.8155,16.8155,16.7872,16.7966,121977.0
2023-09-22 13:30:00,17.79,17.8,17.77,17.79,211708.0,16.7872,16.7966,16.7683,16.7872,211708.0
2023-09-22 14:00:00,17.8,17.8,17.77,17.78,157999.0,16.7966,16.7966,16.7683,16.7778,157999.0
2023-09-22 14:30:00,17.77,17.78,17.74,17.75,221244.0,16.7683,16.7778,16.74,16.7495,221244.0
2023-09-22 15:00:00,17.74,17.81,17.74,17.8,278855.0,16.74,16.8061,16.74,16.7966,278855.0
2023-09-22 15:30:00,17.79,17.8,17.76,17.77,1553263.0,16.7872,16.7966,16.7589,16.7683,1553263.0
2023-09-25 09:30:00,17.56,17.6,17.41,17.5,744692.0,16.5702,16.6079,16.4286,16.5136,744692.0
2023-09-25 10:00:00,17.5,17.57,17.46,17.57,488967.0,16.5136,16.5796,16.4758,16.5796,488967.0
2023-09-25 10:30:00,17.57,17.6,17.53,17.54,294533.0,16.5796,16.6079,16.5419,16.5513,294533.0
2023-09-25 11:00:00,17.53,17.57,17.53,17.55,317784.0,16.5419,16.5796,16.5419,16.5607,317784.0
2023-09-25 11:30:00,17.55,17.61,17.55,17.61,208169.0,16.5607,16.6174,16.5607,16.6174,208169.0
2023-09-25 12:00:00,17.61,17.66,17.6,17.64,224666.0,16.6174,16.6645,16.6079,16.6457,224666.0
2023-09-25 12:30:00,17.64,17.67,17.63,17.65,158240.0,16.6457,16.674,16.6362,16.6551,158240.0
2023-09-25 13:00:00,17.65,17.68,17.64,17.65,201508.0,16.6551,16.6834,16.6457,16.6551,201508.0
2023-09-25 13:30:00,17.65,17.66,17.64,17.64,246928.0,16.6551,16.6645,16.6457,16.6457,246928.0
2023-09-25 14:00:00,17.65,17.67,17.6,17.61,194284.0,16.6551,16.674,16.6079,16.6174,194284.0
2023-09-25 14:30:00,17.61,17.66,17.6,17.62,301702.0,16.6174,16.6645,16.6079,16.6268,301702.0
2023-09-25 15:00:00,17.62,17.63,17.58,17.61,292540.0,16.6268,16.6362,16.589,16.6174,292540.0
2023-09-25 15:30:00,17.6,17.63,17.59,17.61,730098.0,16.6079,16.6362,16.5985,16.6174,730098.0
2023-09-26 09:30:00,17.43,17.5,17.38,17.38,334344.0,16.4475,16.5136,16.4003,16.4003,334344.0
2023-09-26 10:00:00,17.38,17.42,17.35,17.37,818699.0,16.4003,16.4381,16.372,16.3909,818699.0
2023-09-26 10:30:00,17.37,17.38,17.34,17.37,382490.0,16.3909,16.4003,16.3626,16.3909,382490.0
2023-09-26 11:00:00,17.38,17.38,17.36,17.36,190945.0,16.4003,16.4003,16.3814,16.3814,190945.0
2023-09-26 11:30:00,17.37,17.38,17.36,17.36,261009.0,16.3909,16.4003,16.3814,16.3814,261009.0
2023-09-26 12:00:00,17.36,17.37,17.36,17.37,158185.0,16.3814,16.3909,16.3814,16.3909,158185.0
2023-09-26 12:30:00,17.36,17.37,17.36,17.37,90315.0,16.3814,16.3909,16.3814,16.3909,90315.0
2023-09-26 13:00:00,17.36,17.37,17.36,17.36,243427.0,16.3814,16.3909,16.3814,16.3814,243427.0
2023-09-26 13:30:00,17.36,17.37,17.29,17.3,472353.0,16.3814,16.3909,16.3154,16.3248,472353.0
2023-09-26 14:00:00,17.3,17.31,17.27,17.28,253339.0,16.3248,16.3343,16.2965,16.306,253339.0
2023-09-26 14:30:00,17.27,17.3,17.25,17.29,394225.0,16.2965,16.3248,16.2776,16.3154,394225.0
2023-09-26 15:00:00,17.29,17.31,17.27,17.28,490676.0,16.3154,16.3343,16.2965,16.306,490676.0
2023-09-26 15:30:00,17.28,17.31,17.26,17.28,1211857.0,16.306,16.3343,16.2871,16.306,1211857.0
2023-09-27 09:30:00,17.42,17.47,17.38,17.43,1638292.0,16.4381,16.4852,16.4003,16.4475,1638292.0
2023-09-27 10:00:00,17.43,17.44,17.38,17.41,784164.0,16.4475,16.4569,16.4003,16.4286,784164.0
2023-09-27 10:30:00,17.41,17.42,17.34,17.36,856542.0,16.4286,16.4381,16.3626,16.3814,856542.0
2023-09-27 11:00:00,17.36,17.4,17.34,17.38,736372.0,16.3814,16.4192,16.3626,16.4003,736372.0
2023-09-27 11:30:00,17.38,17.39,17.33,17.37,357236.0,16.4003,16.4098,16.3531,16.3909,357236.0
2023-09-27 12:00:00,17.37,17.38,17.36,17.38,213086.0,16.3909,16.4003,16.3814,16.4003,213086.0
2023-09-27 12:30:00,17.38,17.4,17.37,17.37,163382.0,16.4003,16.4192,16.3909,16.3909,163382.0
2023-09-27 13:00:00,17.37,17.39,17.37,17.39,375591.0,16.3909,16.4098,16.3909,16.4098,375591.0
2023-09-27 13:30:00,17.39,17.41,17.38,17.39,574287.0,16.4098,16.4286,16.4003,16.4098,574287.0
2023-09-27 14:00:00,17.39,17.42,17.38,17.41,465234.0,16.4098,16.4381,16.4003,16.4286,465234.0
2023-09-27 14:30:00,17.41,17.47,17.41,17.46,923418.0,16.4286,16.4852,16.4286,16.4758,923418.0
2023-09-27 15:00:00,17.46,17.51,17.45,17.46,455627.0,16.4758,16.523,16.4664,16.4758,455627.0
2023-09-27 15:30:00,17.45,17.47,17.4,17.46,1736345.0,16.4664,16.4852,16.4192,16.4758,1736345.0
2023-09-28 09:30:00,17.04,17.15,16.93,17.0,3854504.0,16.0795,16.1833,15.9757,16.0417,3854504.0
2023-09-28 10:00:00,17.0,17.05,16.8,16.8,2981919.0,16.0417,16.0889,15.853,15.853,2981919.0
2023-09-28 10:30:00,16.8,16.94,16.72,16.91,1346911.0,15.853,15.9851,15.7775,15.9568,1346911.0
2023-09-28 11:00:00,16.92,16.98,16.89,16.96,415678.0,15.9662,16.0229,15.9379,16.004,415678.0
2023-09-28 11:30:00,16.96,16.96,16.88,16.91,1195073.0,16.004,16.004,15.9285,15.9568,1195073.0
2023-09-28 12:00:00,16.91,16.94,16.9,16.93,1033726.0,15.9568,15.9851,15.9474,15.9757,1033726.0
2023-09-28 12:30:00,16.94,16.94,16.87,16.88,145968.0,15.9851,15.9851,15.9191,15.9285,145968.0
2023-09-28 13:00:00,16.88,16.9,16.84,16.89,231407.0,15.9285,15.9474,15.8908,15.9379,231407.0
2023-09-28 13:30:00,16.89,16.97,16.87,16.91,729649.0,15.9379,16.0134,15.9191,15.9568,729649.0
2023-09-28 14:00:00,16.91,17.03,16.9,17.03,924892.0,15.9568,16.07,15.9474,16.07,924892.0
2023-09-28 14:30:00,17.03,17.03,16.96,16.97,675831.0,16.07,16.07,16.004,16.0134,675831.0
2023-09-28 15:00:00,16.97,17.0,16.95,17.0,734725.0,16.0134,16.0417,15.9946,16.0417,734725.0
2023-09-28 15:30:00,17.0,17.0,16.94,16.96,2637119.0,16.0417,16.0417,15.9851,16.004,2637119.0
2023-09-29 09:30:00,17.13,17.25,17.05,17.24,656090.0,16.1644,16.2776,16.0889,16.2682,656090.0
2023-09-29 10:00:00,17.25,17.29,17.22,17.26,598598.0,16.2776,16.3154,16.2493,16.2871,598598.0
2023-09-29 10:30:00,17.26,17.29,17.24,17.24,497695.0,16.2871,16.3154,16.2682,16.2682,497695.0
2023-09-29 11:00:00,17.24,17.24,17.19,17.19,477448.0,16.2682,16.2682,16.221,16.221,477448.0
2023-09-29 11:30:00,17.19,17.2,17.16,17.18,258315.0,16.221,16.2305,16.1927,16.2116,258315.0
2023-09-29 12:00:00,17.17,17.2,17.16,17.18,347789.0,16.2022,16.2305,16.1927,16.2116,347789.0
2023-09-29 12:30:00,17.18,17.19,17.13,17.14,291174.0,16.2116,16.221,16.1644,16.1738,291174.0
2023-09-29 13:00:00,17.13,17.17,17.1,17.17,487010.0,16.1644,16.2022,16.1361,16.2022,487010.0
2023-09-29 13:30:00,17.17,17.18,17.11,17.11,322297.0,16.2022,16.2116,16.1455,16.1455,322297.0
2023-09-29 14:00:00,17.11,17.14,17.09,17.09,443900.0,16.1455,16.1738,16.1267,16.1267,443900.0
2023-09-29 14:30:00,17.09,17.13,17.09,17.12,502261.0,16.1267,16.1644,16.1267,16.155,502261.0
2023-09-29 15:00:00,17.12,17.12,17.08,17.12,809487.0,16.155,16.155,16.1172,16.155,809487.0
2023-09-29 15:30:00,17.12,17.12,17.09,17.12,2946799.0,16.155,16.155,16.1267,16.155,2946799.0
2023-10-02 09:30:00,17.03,17.14,17.03,17.14,470137.0,16.07,16.1738,16.07,16.1738,470137.0
2023-10-02 10:00:00,17.13,17.18,17.12,17.15,429887.0,16.1644,16.2116,16.155,16.1833,429887.0
2023-10-02 10:30:00,17.14,17.14,17.07,17.09,304325.0,16.1738,16.1738,16.1078,16.1267,304325.0
2023-10-02 11:00:00,17.09,17.13,17.05,17.13,250939.0,16.1267,16.1644,16.0889,16.1644,250939.0
2023-10-02 11:30:00,17.13,17.13,17.08,17.09,196918.0,16.1644,16.1644,16.1172,16.1267,196918.0
2023-10-02 12:00:00,17.09,17.15,17.06,17.14,219320.0,16.1267,16.1833,16.0984,16.1738,219320.0
2023-10-02 12:30:00,17.13,17.15,17.1,17.11,236949.0,16.1644,16.1833,16.1361,16.1455,236949.0
2023-10-02 13:00:00,17.12,17.15,17.11,17.14,171808.0,16.155,16.1833,16.1455,16.1738,171808.0
2023-10-02 13:30:00,17.14,17.17,17.12,17.13,388115.0,16.1738,16.2022,16.155,16.1644,388115.0
2023-10-02 14:00:00,17.13,17.15,17.11,17.11,166351.0,16.1644,16.1833,16.1455,16.1455,166351.0
2023-10-02 14:30:00,17.11,17.14,17.09,17.13,216126.0,16.1455,16.1738,16.1267,16.1644,216126.0
2023-10-02 15:00:00,17.12,17.16,17.1,17.14,298638.0,16.155,16.1927,16.1361,16.1738,298638.0
2023-10-02 15:30:00,17.14,17.19,17.14,17.18,729006.0,16.1738,16.221,16.1738,16.2116,729006.0
2023-10-03 09:30:00,17.09,17.23,17.09,17.22,320148.0,16.1267,16.2588,16.1267,16.2493,320148.0
2023-10-03 10:00:00,17.21,17.24,17.08,17.09,635615.0,16.2399,16.2682,16.1172,16.1267,635615.0
2023-10-03 10:30:00,17.1,17.11,17.07,17.1,219418.0,16.1361,16.1455,16.1078,16.1361,219418.0
2023-10-03 11:00:00,17.1,17.1,17.06,17.07,203094.0,16.1361,16.1361,16.0984,16.1078,203094.0
2023-10-03 11:30:00,17.07,17.08,17.05,17.07,165532.0,16.1078,16.1172,16.0889,16.1078,165532.0
2023-10-03 12:00:00,17.07,17.1,17.06,17.07,133110.0,16.1078,16.1361,16.0984,16.1078,133110.0
2023-10-03 12:30:00,17.07,17.08,17.03,17.05,224324.0,16.1078,16.1172,16.07,16.0889,224324.0
2023-10-03 13:00:00,17.04,17.06,17.03,17.05,216401.0,16.0795,16.0984,16.07,16.0889,216401.0
2023-10-03 13:30:00,17.05,17.05,17.0,17.01,340611.0,16.0889,16.0889,16.0417,16.0512,340611.0
2023-10-03 14:00:00,17.01,17.02,16.98,17.0,288928.0,16.0512,16.0606,16.0229,16.0417,288928.0
2023-10-03 14:30:00,17.0,17.02,16.99,17.0,695695.0,16.0417,16.0606,16.0323,16.0417,695695.0
2023-10-03 15:00:00,16.99,17.0,16.98,17.0,580730.0,16.0323,16.0417,16.0229,16.0417,580730.0
2023-10-03 15:30:00,17.0,17.02,16.99,17.01,1990658.0,16.0417,16.0606,16.0323,16.0512,1990658.0
2023-10-04 09:30:00,17.19,17.28,17.16,17.24,1578216.0,16.221,16.306,16.1927,16.2682,1578216.0
2023-10-04 10:00:00,17.23,17.25,17.15,17.16,463157.0,16.2588,16.2776,16.1833,16.1927,463157.0
2023-10-04 10:30:00,17.16,17.23,17.16,17.2,450180.0,16.1927,16.2588,16.1927,16.2305,450180.0
2023-10-04 11:00:00,17.19,17.26,17.18,17.26,242531.0,16.221,16.2871,16.2116,16.2871,242531.0
2023-10-04 11:30:00,17.26,17.31,17.25,17.3,246779.0,16.2871,16.3343,16.2776,16.3248,246779.0
2023-10-04 12:00:00,17.3,17.39,17.28,17.39,780999.0,16.3248,16.4098,16.306,16.4098,780999.0
2023-10-04 12:30:00,17.39,17.44,17.38,17.4,256965.0,16.4098,16.4569,16.4003,16.4192,256965.0
2023-10-04 13:00:00,17.4,17.4,17.36,17.37,114940.0,16.4192,16.4192,16.3814,16.3909,114940.0
2023-10-04 13:30:00,17.37,17.39,17.36,17.38,200013.0,16.3909,16.4098,16.3814,16.4003,200013.0
2023-10-04 14:00:00,17.38,17.4,17.34,17.39,294163.0,16.4003,16.4192,16.3626,16.4098,294163.0
2023-10-04 14:30:00,17.39,17.42,17.37,17.41,198945.0,16.4098,16.4381,16.3909,16.4286,198945.0
2023-10-04 15:00:00,17.42,17.46,17.41,17.43,309663.0,16.4381,16.4758,16.4286,16.4475,309663.0
2023-10-04 15:30:00,17.44,17.46,17.4,17.44,1412837.0,16.4569,16.4758,16.4192,16.4569,1412837.0
2023-10-05 09:30:00,17.52,17.6,17.51,17.55,502201.0,16.5324,16.6079,16.523,16.5607,502201.0
2023-10-05 10:00:00,17.55,17.55,17.49,17.53,323473.0,16.5607,16.5607,16.5041,16.5419,323473.0
2023-10-05 10:30:00,17.53,17.54,17.46,17.47,361690.0,16.5419,16.5513,16.4758,16.4852,361690.0
2023-10-05 11:00:00,17.48,17.5,17.46,17.5,323660.0,16.4947,16.5136,16.4758,16.5136,323660.0
2023-10-05 11:30:00,17.5,17.52,17.47,17.48,168089.0,16.5136,16.5324,16.4852,16.4947,168089.0
2023-10-05 12:00:00,17.48,17.54,17.48,17.53,164979.0,16.4947,16.5513,16.4947,16.5419,164979.0
2023-10-05 12:30:00,17.53,17.55,17.51,17.52,120342.0,16.5419,16.5607,16.523,16.5324,120342.0
2023-10-05 13:00:00,17.52,17.55,17.5,17.55,168247.0,16.5324,16.5607,16.5136,16.5607,168247.0
2023-10-05 13:30:00,17.54,17.55,17.52,17.54,268383.0,16.5513,16.5607,16.5324,16.5513,268383.0
2023-10-05 14:00:00,17.54,17.55,17.52,17.54,199511.0,16.5513,16.5607,16.5324,16.5513,199511.0
2023-10-05 14:30:00,17.55,17.6,17.54,17.59,182011.0,16.5607,16.6079,16.5513,16.5985,182011.0
2023-10-05 15:00:00,17.59,17.63,17.58,17.63,438725.0,16.5985,16.6362,16.589,16.6362,438725.0
2023-10-05 15:30:00,17.63,17.65,17.61,17.62,1219257.0,16.6362,16.6551,16.6174,16.6268,1219257.0
2023-10-06 09:30:00,17.59,17.61,17.53,17.6,627243.0,16.5985,16.6174,16.5419,16.6079,627243.0
2023-10-06 10:00:00,17.61,17.73,17.59,17.73,265016.0,16.6174,16.7306,16.5985,16.7306,265016.0
2023-10-06 10:30:00,17.73,17.74,17.68,17.69,567390.0,16.7306,16.74,16.6834,16.6928,567390.0
2023-10-06 11:00:00,17.7,17.81,17.69,17.8,311278.0,16.7023,16.8061,16.6928,16.7966,311278.0
2023-10-06 11:30:00,17.8,17.86,17.8,17.85,262857.0,16.7966,16.8533,16.7966,16.8438,262857.0
2023-10-06 12:00:00,17.84,17.85,17.8,17.82,158285.0,16.8344,16.8438,16.7966,16.8155,158285.0
2023-10-06 12:30:00,17.82,17.83,17.79,17.8,108000.0,16.8155,16.825,16.7872,16.7966,108000.0
2023-10-06 13:00:00,17.8,17.85,17.79,17.85,252486.0,16.7966,16.8438,16.7872,16.8438,252486.0
2023-10-06 13:30:00,17.85,17.85,17.83,17.85,125508.0,16.8438,16.8438,16.825,16.8438,125508.0
2023-10-06 14:00:00,17.85,17.85,17.83,17.85,168956.0,16.8438,16.8438,16.825,16.8438,168956.0
2023-10-06 14:30:00,17.85,17.85,17.82,17.82,210254.0,16.8438,16.8438,16.8155,16.8155,210254.0
2023-10-06 15:00:00,17.82,17.83,17.81,17.81,334028.0,16.8155,16.825,16.8061,16.8061,334028.0
2023-10-06 15:30:00,17.82,17.84,17.77,17.78,1488227.0,16.8155,16.8344,16.7683,16.7778,1488227.0
2023-10-09 09:30:00,17.58,17.67,17.54,17.62,1559928.0,16.589,16.674,16.5513,16.6268,1559928.0
2023-10-09 10:00:00,17.61,17.64,17.56,17.61,1121793.0,16.6174,16.6457,16.5702,16.6174,1121793.0
2023-10-09 10:30:00,17.61,17.62,17.53,17.54,609838.0,16.6174,16.6268,16.5419,16.5513,609838.0
2023-10-09 11:00:00,17.53,17.59,17.53,17.58,446135.0,16.5419,16.5985,16.5419,16.589,446135.0
2023-10-09 11:30:00,17.57,17.59,17.56,17.57,252023.0,16.5796,16.5985,16.5702,16.5796,252023.0
2023-10-09 12:00:00,17.56,17.59,17.55,17.57,394126.0,16.5702,16.5985,16.5607,16.5796,394126.0
2023-10-09 12:30:00,17.56,17.58,17.55,17.56,254261.0,16.5702,16.589,16.5607,16.5702,254261.0
2023-10-09 13:00:00,17.57,17.67,17.56,17.66,512602.0,16.5796,16.674,16.5702,16.6645,512602.0
2023-10-09 13:30:00,17.66,17.74,17.66,17.74,509346.0,16.6645,16.74,16.6645,16.74,509346.0
2023-10-09 14:00:00,17.74,17.8,17.73,17.8,577378.0,16.74,16.7966,16.7306,16.7966,577378.0
2023-10-09 14:30:00,17.8,17.8,17.77,17.78,352979.0,16.7966,16.7966,16.7683,16.7778,352979.0
2023-10-09 15:00:00,17.78,17.8,17.77,17.8,186351.0,16.7778,16.7966,16.7683,16.7966,186351.0
2023-10-09 15:30:00,17.8,17.8,17.75,17.75,1028126.0,16.7966,16.7966,16.7495,16.7495,1028126.0
2023-10-10 09:30:00,17.85,17.9,17.82,17.85,1131266.0,16.8438,16.891,16.8155,16.8438,1131266.0
2023-10-10 10:00:00,17.85,17.92,17.84,17.91,731197.0,16.8438,16.9099,16.8344,16.9004,731197.0
2023-10-10 10:30:00,17.91,17.91,17.87,17.89,373250.0,16.9004,16.9004,16.8627,16.8816,373250.0
2023-10-10 11:00:00,17.9,17.97,17.89,17.96,285208.0,16.891,16.9571,16.8816,16.9476,285208.0
2023-10-10 11:30:00,17.96,17.99,17.95,17.97,743331.0,16.9476,16.9759,16.9382,16.9571,743331.0
2023-10-10 12:00:00,17.98,18.0,17.96,18.0,348339.0,16.9665,16.9854,16.9476,16.9854,348339.0
2023-10-10 12:30:00,18.0,18.0,17.96,17.98,454870.0,16.9854,16.9854,16.9476,16.9665,454870.0
2023-10-10 13:00:00,17.98,17.98,17.88,17.89,823715.0,16.9665,16.9665,16.8721,16.8816,823715.0
2023-10-10 13:30:00,17.89,17.91,17.81,17.83,1227364.0,16.8816,16.9004,16.8061,16.825,1227364.0
2023-10-10 14:00:00,17.83,17.85,17.78,17.82,755896.0,16.825,16.8438,16.7778,16.8155,755896.0
2023-10-10 14:30:00,17.83,17.85,17.8,17.82,480428.0,16.825,16.8438,16.7966,16.8155,480428.0
2023-10-10 15:00:00,17.81,17.84,17.8,17.8,773292.0,16.8061,16.8344,16.7966,16.7966,773292.0
2023-10-10 15:30:00,17.8,17.87,17.8,17.86,1829935.0,16.7966,16.8627,16.7966,16.8533,1829935.0
2023-10-11 09:30:00,17.86,17.93,17.65,17.65,2517493.0,16.8533,16.9193,16.6551,16.6551,2517493.0
2023-10-11 10:00:00,17.65,17.7,17.62,17.68,1139818.0,16.6551,16.7023,16.6268,16.6834,1139818.0
2023-10-11 10:30:00,17.68,17.76,17.65,17.76,949326.0,16.6834,16.7589,16.6551,16.7589,949326.0
2023-10-11 11:00:00,17.76,17.79,17.72,17.74,591957.0,16.7589,16.7872,16.7212,16.74,591957.0
2023-10-11 11:30:00,17.73,17.75,17.69,17.7,531899.0,16.7306,16.7495,16.6928,16.7023,531899.0
2023-10-11 12:00:00,17.7,17.71,17.67,17.67,326092.0,16.7023,16.7117,16.674,16.674,326092.0
2023-10-11 12:30:00,17.68,17.7,17.63,17.66,575863.0,16.6834,16.7023,16.6362,16.6645,575863.0
2023-10-11 13:00:00,17.66,17.7,17.65,17.66,320394.0,16.6645,16.7023,16.6551,16.6645,320394.0
2023-10-11 13:30:00,17.67,17.67,17.64,17.67,359355.0,16.674,16.674,16.6457,16.674,359355.0
2023-10-11 14:00:00,17.67,17.7,17.63,17.68,771062.0,16.674,16.7023,16.6362,16.6834,771062.0
2023-10-11 14:30:00,17.68,17.7,17.67,17.68,495498.0,16.6834,16.7023,16.674,16.6834,495498.0
2023-10-11 15:00:00,17.67,17.68,17.64,17.68,666885.0,16.674,16.6834,16.6457,16.6834,666885.0
2023-10-11 15:30:00,17.67,17.72,17.55,17.63,4872668.0,16.674,16.7212,16.5607,16.6362,4872668.0
2023-10-12 09:30:00,16.4,16.89,16.21,16.35,4724141.0,15.4756,15.9379,15.2963,15.4284,4724141.0
2023-10-12 10:00:00,16.35,16.52,16.24,16.51,2956194.0,15.4284,15.5888,15.3246,15.5794,2956194.0
2023-10-12 10:30:00,16.5,16.58,16.41,16.53,1443619.0,15.5699,15.6454,15.485,15.5982,1443619.0
2023-10-12 11:00:00,16.53,16.53,16.39,16.46,1251652.0,15.5982,15.5982,15.4661,15.5322,1251652.0
2023-10-12 11:30:00,16.46,16.53,16.44,16.49,1207142.0,15.5322,15.5982,15.5133,15.5605,1207142.0
2023-10-12 12:00:00,16.49,16.54,16.45,16.51,808807.0,15.5605,15.6077,15.5227,15.5794,808807.0
2023-10-12 12:30:00,16.51,16.52,16.46,16.48,718362.0,15.5794,15.5888,15.5322,15.551,718362.0
2023-10-12 13:00:00,16.48,16.49,16.4,16.42,975086.0,15.551,15.5605,15.4756,15.4944,975086.0
2023-10-12 13:30:00,16.41,16.5,16.4,16.41,506884.0,15.485,15.5699,15.4756,15.485,506884.0
2023-10-12 14:00:00,16.41,16.42,16.32,16.37,992149.0,15.485,15.4944,15.4001,15.4472,992149.0
2023-10-12 14:30:00,16.37,16.43,16.35,16.39,802918.0,15.4472,15.5039,15.4284,15.4661,802918.0
2023-10-12 15:00:00,16.39,16.53,16.39,16.53,1548940.0,15.4661,15.5982,15.4661,15.5982,1548940.0
2023-10-12 15:30:00,16.53,16.54,16.43,16.46,5758032.0,15.5982,15.6077,15.5039,15.5322,5758032.0
2023-10-13 09:30:00,16.84,17.14,16.77,17.13,2185675.0,15.8908,16.1738,15.8247,16.1644,2185675.0
2023-10-13 10:00:00,17.13,17.16,17.05,17.14,1180791.0,16.1644,16.1927,16.0889,16.1738,1180791.0
2023-10-13 10:30:00,17.14,17.19,17.13,17.16,777260.0,16.1738,16.221,16.1644,16.1927,777260.0
2023-10-13 11:00:00,17.16,17.17,16.88,16.89,1677061.0,16.1927,16.2022,15.9285,15.9379,1677061.0
2023-10-13 11:30:00,16.89,16.91,16.83,16.86,705507.0,15.9379,15.9568,15.8813,15.9096,705507.0
2023-10-13 12:00:00,16.86,16.97,16.85,16.96,298052.0,15.9096,16.0134,15.9002,16.004,298052.0
2023-10-13 12:30:00,16.97,17.01,16.89,16.91,643668.0,16.0134,16.0512,15.9379,15.9568,643668.0
2023-10-13 13:00:00,16.9,16.93,16.87,16.91,523210.0,15.9474,15.9757,15.9191,15.9568,523210.0
2023-10-13 13:30:00,16.91,16.98,16.9,16.97,497187.0,15.9568,16.0229,15.9474,16.0134,497187.0
2023-10-13 14:00:00,16.96,16.98,16.95,16.96,338046.0,16.004,16.0229,15.9946,16.004,338046.0
2023-10-13 14:30:00,16.96,16.99,16.94,16.99,397639.0,16.004,16.0323,15.9851,16.0323,397639.0
2023-10-13 15:00:00,16.98,16.99,16.94,16.94,380972.0,16.0229,16.0323,15.9851,15.9851,380972.0
2023-10-13 15:30:00,16.95,16.97,16.9,16.91,2165887.0,15.9946,16.0134,15.9474,15.9568,2165887.0
2023-10-16 09:30:00,17.0,17.15,16.97,17.07,1125744.0,16.0417,16.1833,16.0134,16.1078,1125744.0
2023-10-16 10:00:00,17.07,17.18,17.06,17.16,889728.0,16.1078,16.2116,16.0984,16.1927,889728.0
2023-10-16 10:30:00,17.16,17.19,17.11,17.19,533311.0,16.1927,16.221,16.1455,16.221,533311.0
2023-10-16 11:00:00,17.19,17.2,17.13,17.16,552201.0,16.221,16.2305,16.1644,16.1927,552201.0
2023-10-16 11:30:00,17.16,17.2,17.15,17.2,243421.0,16.1927,16.2305,16.1833,16.2305,243421.0
2023-10-16 12:00:00,17.2,17.24,17.19,17.22,341797.0,16.2305,16.2682,16.221,16.2493,341797.0
2023-10-16 12:30:00,17.22,17.25,17.2,17.21,263750.0,16.2493,16.2776,16.2305,16.2399,263750.0
2023-10-16 13:00:00,17.21,17.23,17.17,17.21,287724.0,16.2399,16.2588,16.2022,16.2399,287724.0
2023-10-16 13:30:00,17.21,17.28,17.2,17.28,228763.0,16.2399,16.306,16.2305,16.306,228763.0
2023-10-16 14:00:00,17.28,17.3,17.21,17.21,329955.0,16.306,16.3248,16.2399,16.2399,329955.0
2023-10-16 14:30:00,17.21,17.23,17.19,17.23,267149.0,16.2399,16.2588,16.221,16.2588,267149.0
2023-10-16 15:00:00,17.23,17.25,17.21,17.25,248789.0,16.2588,16.2776,16.2399,16.2776,248789.0
2023-10-16 15:30:00,17.24,17.26,17.2,17.2,1287637.0,16.2682,16.2871,16.2305,16.2305,1287637.0
2023-10-17 09:30:00,17.09,17.32,17.09,17.27,682565.0,16.1267,16.3437,16.1267,16.2965,682565.0
2023-10-17 10:00:00,17.27,17.33,17.25,17.28,314895.0,16.2965,16.3531,16.2776,16.306,314895.0
2023-10-17 10:30:00,17.28,17.32,17.26,17.29,299546.0,16.306,16.3437,16.2871,16.3154,299546.0
2023-10-17 11:00:00,17.29,17.34,17.28,17.33,329757.0,16.3154,16.3626,16.306,16.3531,329757.0
2023-10-17 11:30:00,17.32,17.36,17.31,17.36,166828.0,16.3437,16.3814,16.3343,16.3814,166828.0
2023-10-17 12:00:00,17.36,17.39,17.33,17.39,262506.0,16.3814,16.4098,16.3531,16.4098,262506.0
2023-10-17 12:30:00,17.39,17.4,17.35,17.37,403750.0,16.4098,16.4192,16.372,16.3909,403750.0
2023-10-17 13:00:00,17.37,17.38,17.35,17.38,202064.0,16.3909,16.4003,16.372,16.4003,202064.0
2023-10-17 13:30:00,17.38,17.39,17.33,17.35,358882.0,16.4003,16.4098,16.3531,16.372,358882.0
2023-10-17 14:00:00,17.35,17.35,17.32,17.34,318032.0,16.372,16.372,16.3437,16.3626,318032.0
2023-10-17 14:30:00,17.34,17.36,17.3,17.32,650488.0,16.3626,16.3814,16.3248,16.3437,650488.0
2023-10-17 15:00:00,17.32,17.37,17.31,17.34,660986.0,16.3437,16.3909,16.3343,16.3626,660986.0
2023-10-17 15:30:00,17.34,17.36,17.31,17.35,1735405.0,16.3626,16.3814,16.3343,16.372,1735405.0
2023-10-18 09:30:00,17.18,17.24,17.14,17.18,455215.0,16.2116,16.2682,16.1738,16.2116,455215.0
2023-10-18 10:00:00,17.18,17.28,17.15,17.27,473440.0,16.2116,16.306,16.1833,16.2965,473440.0
2023-10-18 10:30:00,17.27,17.28,17.22,17.27,484760.0,16.2965,16.306,16.2493,16.2965,484760.0
2023-10-18 11:00:00,17.27,17.28,17.22,17.27,290353.0,16.2965,16.306,16.2493,16.2965,290353.0
2023-10-18 11:30:00,17.27,17.28,17.22,17.23,367646.0,16.2965,16.306,16.2493,16.2588,367646.0
2023-10-18 12:00:00,17.23,17.25,17.18,17.21,333437.0,16.2588,16.2776,16.2116,16.2399,333437.0
2023-10-18 12:30:00,17.2,17.21,17.15,17.16,292052.0,16.2305,16.2399,16.1833,16.1927,292052.0
2023-10-18 13:00:00,17.15,17.21,17.14,17.2,386057.0,16.1833,16.2399,16.1738,16.2305,386057.0
2023-10-18 13:30:00,17.2,17.2,17.12,17.19,577748.0,16.2305,16.2305,16.155,16.221,577748.0
2023-10-18 14:00:00,17.19,17.2,17.16,17.18,341332.0,16.221,16.2305,16.1927,16.2116,341332.0
2023-10-18 14:30:00,17.18,17.19,17.15,17.16,229727.0,16.2116,16.221,16.1833,16.1927,229727.0
2023-10-18 15:00:00,17.16,17.16,17.13,17.15,174813.0,16.1927,16.1927,16.1644,16.1833,174813.0
2023-10-18 15:30:00,17.15,17.16,17.1,17.14,1090251.0,16.1833,16.1927,16.1361,16.1738,1090251.0
2023-10-19 09:30:00,17.09,17.15,17.07,17.13,619748.0,16.1267,16.1833,16.1078,16.1644,619748.0
2023-10-19 10:00:00,17.13,17.15,17.08,17.11,264981.0,16.1644,16.1833,16.1172,16.1455,264981.0
2023-10-19 10:30:00,17.1,17.12,17.08,17.12,159114.0,16.1361,16.155,16.1172,16.155,159114.0
2023-10-19 11:00:00,17.12,17.14,17.09,17.14,211760.0,16.155,16.1738,16.1267,16.1738,211760.0
2023-10-19 11:30:00,17.14,17.16,17.12,17.14,236100.0,16.1738,16.1927,16.155,16.1738,236100.0
2023-10-19 12:00:00,17.15,17.25,17.11,17.17,345824.0,16.1833,16.2776,16.1455,16.2022,345824.0
2023-10-19 12:30:00,17.17,17.23,17.09,17.23,318953.0,16.2022,16.2588,16.1267,16.2588,318953.0
2023-10-19 13:00:00,17.23,17.26,17.22,17.23,292681.0,16.2588,16.2871,16.2493,16.2588,292681.0
2023-10-19 13:30:00,17.24,17.25,17.17,17.19,202767.0,16.2682,16.2776,16.2022,16.221,202767.0
2023-10-19 14:00:00,17.19,17.2,17.16,17.18,136675.0,16.221,16.2305,16.1927,16.2116,136675.0
2023-10-19 14:30:00,17.18,17.18,17.1,17.11,199860.0,16.2116,16.2116,16.1361,16.1455,199860.0
2023-10-19 15:00:00,17.11,17.14,17.08,17.1,228940.0,16.1455,16.1738,16.1172,16.1361,228940.0
2023-10-19 15:30:00,17.1,17.12,17.07,17.08,925272.0,16.1361,16.155,16.1078,16.1172,925272.0
2023-10-20 09:30:00,17.0,17.18,17.0,17.12,519730.0,16.0417,16.2116,16.0417,16.155,519730.0
2023-10-20 10:00:00,17.11,17.11,17.0,17.01,206563.0,16.1455,16.1455,16.0417,16.0512,206563.0
2023-10-20 10:30:00,17.01,17.03,16.94,16.95,495913.0,16.0512,16.07,15.9851,15.9946,495913.0
2023-10-20 11:00:00,16.95,16.99,16.94,16.95,179820.0,15.9946,16.0323,15.9851,15.9946,179820.0
2023-10-20 11:30:00,16.95,16.98,16.93,16.98,228494.0,15.9946,16.0229,15.9757,16.0229,228494.0
2023-10-20 12:00:00,16.98,17.01,16.94,16.98,278083.0,16.0229,16.0512,15.9851,16.0229,278083.0
2023-10-20 12:30:00,16.98,17.01,16.97,17.01,279772.0,16.0229,16.0512,16.0134,16.0512,279772.0
2023-10-20 13:00:00,17.0,17.03,16.96,17.02,356988.0,16.0417,16.07,16.004,16.0606,356988.0
2023-10-20 13:30:00,17.02,17.05,17.0,17.04,289423.0,16.0606,16.0889,16.0417,16.0795,289423.0
2023-10-20 14:00:00,17.04,17.06,16.98,17.0,252843.0,16.0795,16.0984,16.0229,16.0417,252843.0
2023-10-20 14:30:00,17.0,17.04,16.99,17.02,239060.0,16.0417,16.0795,16.0323,16.0606,239060.0
2023-10-20 15:00:00,17.01,17.03,16.99,17.01,405102.0,16.0512,16.07,16.0323,16.0512,405102.0
2023-10-20 15:30:00,17.01,17.02,16.98,16.98,1149477.0,16.0512,16.0606,16.0229,16.0229,1149477.0
2023-10-23 09:30:00,16.76,16.82,16.71,16.8,601118.0,15.8153,15.8719,15.7681,15.853,601118.0
2023-10-23 10:00:00,16.8,16.82,16.76,16.78,314203.0,15.853,15.8719,15.8153,15.8341,314203.0
2023-10-23 10:30:00,16.78,16.81,16.74,16.8,426847.0,15.8341,15.8624,15.7964,15.853,426847.0
2023-10-23 11:00:00,16.8,16.81,16.76,16.79,444568.0,15.853,15.8624,15.8153,15.8436,444568.0
2023-10-23 11:30:00,16.79,16.87,16.78,16.87,422368.0,15.8436,15.9191,15.8341,15.9191,422368.0
2023-10-23 12:00:00,16.87,16.9,16.85,16.89,365804.0,15.9191,15.9474,15.9002,15.9379,365804.0
2023-10-23 12:30:00,16.89,16.99,16.88,16.99,600059.0,15.9379,16.0323,15.9285,16.0323,600059.0
2023-10-23 13:00:00,16.99,17.01,16.93,16.95,1685496.0,16.0323,16.0512,15.9757,15.9946,1685496.0
2023-10-23 13:30:00,16.95,16.96,16.91,16.92,406071.0,15.9946,16.004,15.9568,15.9662,406071.0
2023-10-23 14:00:00,16.91,16.92,16.87,16.89,466055.0,15.9568,15.9662,15.9191,15.9379,466055.0
2023-10-23 14:30:00,16.89,16.9,16.87,16.89,387897.0,15.9379,15.9474,15.9191,15.9379,387897.0
2023-10-23 15:00:00,16.89,16.9,16.83,16.83,599274.0,15.9379,15.9474,15.8813,15.8813,599274.0
2023-10-23 15:30:00,16.83,16.83,16.78,16.78,1131756.0,15.8813,15.8813,15.8341,15.8341,1131756.0
2023-10-24 09:30:00,16.67,16.82,16.67,16.78,957588.0,15.9328,16.0762,15.9328,16.0379,957588.0
2023-10-24 10:00:00,16.78,16.8,16.76,16.79,440422.0,16.0379,16.057,16.0188,16.0475,440422.0
2023-10-24 10:30:00,16.79,16.8,16.76,16.76,284809.0,16.0475,16.057,16.0188,16.0188,284809.0
2023-10-24 11:00:00,16.76,16.77,16.68,16.7,322423.0,16.0188,16.0284,15.9423,15.9615,322423.0
2023-10-24 11:30:00,16.7,16.73,16.7,16.71,162119.0,15.9615,15.9901,15.9615,15.971,162119.0
2023-10-24 12:00:00,16.7,16.72,16.68,16.69,371054.0,15.9615,15.9806,15.9423,15.9519,371054.0
2023-10-24 12:30:00,16.69,16.69,16.65,16.67,145896.0,15.9519,15.9519,15.9137,15.9328,145896.0
2023-10-24 13:00:00,16.66,16.71,16.66,16.71,194622.0,15.9232,15.971,15.9232,15.971,194622.0
2023-10-24 13:30:00,16.71,16.72,16.67,16.69,154449.0,15.971,15.9806,15.9328,15.9519,154449.0
2023-10-24 14:00:00,16.68,16.76,16.68,16.76,337560.0,15.9423,16.0188,15.9423,16.0188,337560.0
2023-10-24 14:30:00,16.76,16.79,16.75,16.79,378952.0,16.0188,16.0475,16.0092,16.0475,378952.0
2023-10-24 15:00:00,16.79,16.79,16.77,16.78,199457.0,16.0475,16.0475,16.0284,16.0379,199457.0
2023-10-24 15:30:00,16.79,16.79,16.75,16.79,947627.0,16.0475,16.0475,16.0092,16.0475,947627.0
2023-10-25 09:30:00,16.46,16.51,16.42,16.5,459566.0,15.7321,15.7799,15.6938,15.7703,459566.0
2023-10-25 10:00:00,16.5,16.5,16.39,16.43,281738.0,15.7703,15.7703,15.6652,15.7034,281738.0
2023-10-25 10:30:00,16.43,16.51,16.42,16.47,156282.0,15.7034,15.7799,15.6938,15.7416,156282.0
2023-10-25 11:00:00,16.48,16.53,16.45,16.52,327302.0,15.7512,15.799,15.7225,15.7894,327302.0
2023-10-25 11:30:00,16.53,16.53,16.47,16.47,159210.0,15.799,15.799,15.7416,15.7416,159210.0
2023-10-25 12:00:00,16.47,16.47,16.43,16.44,160074.0,15.7416,15.7416,15.7034,15.713,160074.0
2023-10-25 12:30:00,16.43,16.46,16.39,16.41,210901.0,15.7034,15.7321,15.6652,15.6843,210901.0
2023-10-25 13:00:00,16.41,16.42,16.37,16.38,309661.0,15.6843,15.6938,15.6461,15.6556,309661.0
2023-10-25 13:30:00,16.37,16.38,16.37,16.37,287686.0,15.6461,15.6556,15.6461,15.6461,287686.0
2023-10-25 14:00:00,16.37,16.46,16.37,16.46,382254.0,15.6461,15.7321,15.6461,15.7321,382254.0
2023-10-25 14:30:00,16.46,16.47,16.41,16.43,220975.0,15.7321,15.7416,15.6843,15.7034,220975.0
2023-10-25 15:00:00,16.44,16.45,16.41,16.42,221130.0,15.713,15.7225,15.6843,15.6938,221130.0
2023-10-25 15:30:00,16.43,16.44,16.37,16.39,923000.0,15.7034,15.713,15.6461,15.6652,923000.0
2023-10-26 09:30:00,16.39,16.43,16.28,16.3,428802.0,15.6652,15.7034,15.56,15.5791,428802.0
2023-10-26 10:00:00,16.3,16.38,16.27,16.37,1081563.0,15.5791,15.6556,15.5505,15.6461,1081563.0
2023-10-26 10:30:00,16.37,16.46,16.34,16.45,869177.0,15.6461,15.7321,15.6174,15.7225,869177.0
2023-10-26 11:00:00,16.45,16.47,16.37,16.39,618964.0,15.7225,15.7416,15.6461,15.6652,618964.0
2023-10-26 11:30:00,16.39,16.43,16.38,16.41,190328.0,15.6652,15.7034,15.6556,15.6843,190328.0
2023-10-26 12:00:00,16.41,16.42,16.31,16.34,254292.0,15.6843,15.6938,15.5887,15.6174,254292.0
2023-10-26 12:30:00,16.33,16.35,16.31,16.32,110316.0,15.6078,15.6269,15.5887,15.5983,110316.0
2023-10-26 13:00:00,16.32,16.35,16.31,16.33,190378.0,15.5983,15.6269,15.5887,15.6078,190378.0
2023-10-26 13:30:00,16.32,16.35,16.3,16.34,242624.0,15.5983,15.6269,15.5791,15.6174,242624.0
2023-10-26 14:00:00,16.34,16.38,16.33,16.37,202691.0,15.6174,15.6556,15.6078,15.6461,202691.0
2023-10-26 14:30:00,16.37,16.39,16.36,16.36,407877.0,15.6461,15.6652,15.6365,15.6365,407877.0
2023-10-26 15:00:00,16.37,16.4,16.36,16.4,722411.0,15.6461,15.6747,15.6365,15.6747,722411.0
2023-10-26 15:30:00,16.4,16.41,16.32,16.32,1008860.0,15.6747,15.6843,15.5983,15.5983,1008860.0
2023-10-27 09:30:00,16.51,16.61,16.45,16.46,733237.0,15.7799,15.8754,15.7225,15.7321,733237.0
2023-10-27 10:00:00,16.46,16.49,16.42,16.46,350607.0,15.7321,15.7607,15.6938,15.7321,350607.0
2023-10-27 10:30:00,16.46,16.47,16.42,16.46,205528.0,15.7321,15.7416,15.6938,15.7321,205528.0
2023-10-27 11:00:00,16.46,16.48,16.44,16.46,216321.0,15.7321,15.7512,15.713,15.7321,216321.0
2023-10-27 11:30:00,16.46,16.49,16.45,16.46,230159.0,15.7321,15.7607,15.7225,15.7321,230159.0
2023-10-27 12:00:00,16.46,16.49,16.45,16.45,525148.0,15.7321,15.7607,15.7225,15.7225,525148.0
2023-10-27 12:30:00,16.46,16.46,16.42,16.43,228741.0,15.7321,15.7321,15.6938,15.7034,228741.0
2023-10-27 13:00:00,16.43,16.43,16.39,16.41,212322.0,15.7034,15.7034,15.6652,15.6843,212322.0
2023-10-27 13:30:00,16.41,16.43,16.41,16.41,306489.0,15.6843,15.7034,15.6843,15.6843,306489.0
2023-10-27 14:00:00,16.41,16.43,16.4,16.4,386254.0,15.6843,15.7034,15.6747,15.6747,386254.0
2023-10-27 14:30:00,16.41,16.46,16.4,16.41,252950.0,15.6843,15.7321,15.6747,15.6843,252950.0
2023-10-27 15:00:00,16.42,16.44,16.4,16.43,335867.0,15.6938,15.713,15.6747,15.7034,335867.0
2023-10-27 15:30:00,16.43,16.45,16.41,16.45,951444.0,15.7034,15.7225,15.6843,15.7225,951444.0
2023-10-30 09:30:00,16.5,16.56,16.44,16.46,379985.0,15.7703,15.8277,15.713,15.7321,379985.0
2023-10-30 10:00:00,16.46,16.46,16.38,16.43,355330.0,15.7321,15.7321,15.6556,15.7034,355330.0
2023-10-30 10:30:00,16.43,16.45,16.42,16.44,301506.0,15.7034,15.7225,15.6938,15.713,301506.0
2023-10-30 11:00:00,16.44,16.49,16.43,16.46,355502.0,15.713,15.7607,15.7034,15.7321,355502.0
2023-10-30 11:30:00,16.47,16.5,16.44,16.49,327472.0,15.7416,15.7703,15.713,15.7607,327472.0
2023-10-30 12:00:00,16.49,16.53,16.46,16.48,316068.0,15.7607,15.799,15.7321,15.7512,316068.0
2023-10-30 12:30:00,16.48,16.49,16.44,16.46,266287.0,15.7512,15.7607,15.713,15.7321,266287.0
2023-10-30 13:00:00,16.46,16.49,16.45,16.48,407388.0,15.7321,15.7607,15.7225,15.7512,407388.0
2023-10-30 13:30:00,16.49,16.51,16.48,16.5,248055.0,15.7607,15.7799,15.7512,15.7703,248055.0
2023-10-30 14:00:00,16.5,16.5,16.46,16.48,223488.0,15.7703,15.7703,15.7321,15.7512,223488.0
2023-10-30 14:30:00,16.48,16.52,16.48,16.51,331218.0,15.7512,15.7894,15.7512,15.7799,331218.0
2023-10-30 15:00:00,16.51,16.53,16.5,16.52,335805.0,15.7799,15.799,15.7703,15.7894,335805.0
2023-10-30 15:30:00,16.52,16.52,16.48,16.48,1125202.0,15.7894,15.7894,15.7512,15.7512,1125202.0
2023-10-31 09:30:00,16.41,16.42,16.31,16.41,518095.0,15.6843,15.6938,15.5887,15.6843,518095.0
2023-10-31 10:00:00,16.41,16.46,16.39,16.45,237294.0,15.6843,15.7321,15.6652,15.7225,237294.0
2023-10-31 10:30:00,16.45,16.49,16.44,16.48,175374.0,15.7225,15.7607,15.713,15.7512,175374.0
2023-10-31 11:00:00,16.48,16.5,16.46,16.48,339554.0,15.7512,15.7703,15.7321,15.7512,339554.0
2023-10-31 11:30:00,16.48,16.49,16.45,16.48,174845.0,15.7512,15.7607,15.7225,15.7512,174845.0
2023-10-31 12:00:00,16.48,16.48,16.45,16.46,124925.0,15.7512,15.7512,15.7225,15.7321,124925.0
2023-10-31 12:30:00,16.46,16.48,16.44,16.46,134842.0,15.7321,15.7512,15.713,15.7321,134842.0
2023-10-31 13:00:00,16.46,16.48,16.45,16.48,112586.0,15.7321,15.7512,15.7225,15.7512,112586.0
2023-10-31 13:30:00,16.48,16.49,16.46,16.48,113649.0,15.7512,15.7607,15.7321,15.7512,113649.0
2023-10-31 14:00:00,16.48,16.49,16.47,16.48,98233.0,15.7512,15.7607,15.7416,15.7512,98233.0
2023-10-31 14:30:00,16.48,16.49,16.46,16.48,97475.0,15.7512,15.7607,15.7321,15.7512,97475.0
2023-10-31 15:00:00,16.49,16.51,16.46,16.46,360513.0,15.7607,15.7799,15.7321,15.7321,360513.0
2023-10-31 15:30:00,16.46,16.46,16.42,16.42,1351713.0,15.7321,15.7321,15.6938,15.6938,1351713.0
2023-11-01 09:30:00,16.3,16.36,16.27,16.3,587570.0,15.5791,15.6365,15.5505,15.5791,587570.0
2023-11-01 10:00:00,16.31,16.35,16.28,16.32,303751.0,15.5887,15.6269,15.56,15.5983,303751.0
2023-11-01 10:30:00,16.32,16.34,16.27,16.3,804341.0,15.5983,15.6174,15.5505,15.5791,804341.0
2023-11-01 11:00:00,16.3,16.36,16.3,16.32,274845.0,15.5791,15.6365,15.5791,15.5983,274845.0
2023-11-01 11:30:00,16.32,16.33,16.31,16.32,169020.0,15.5983,15.6078,15.5887,15.5983,169020.0
2023-11-01 12:00:00,16.32,16.33,16.3,16.31,298587.0,15.5983,15.6078,15.5791,15.5887,298587.0
2023-11-01 12:30:00,16.31,16.33,16.31,16.33,107606.0,15.5887,15.6078,15.5887,15.6078,107606.0
2023-11-01 13:00:00,16.32,16.37,16.32,16.33,198396.0,15.5983,15.6461,15.5983,15.6078,198396.0
2023-11-01 13:30:00,16.34,16.34,16.32,16.32,145598.0,15.6174,15.6174,15.5983,15.5983,145598.0
2023-11-01 14:00:00,16.33,16.34,16.29,16.33,225450.0,15.6078,15.6174,15.5696,15.6078,225450.0
2023-11-01 14:30:00,16.32,16.37,16.29,16.36,627646.0,15.5983,15.6461,15.5696,15.6365,627646.0
2023-11-01 15:00:00,16.36,16.4,16.36,16.39,353026.0,15.6365,15.6747,15.6365,15.6652,353026.0
2023-11-01 15:30:00,16.39,16.41,16.38,16.41,1106086.0,15.6652,15.6843,15.6556,15.6843,1106086.0
2023-11-02 09:30:00,16.62,16.64,16.54,16.6,929973.0,15.885,15.9041,15.8085,15.8659,929973.0
2023-11-02 10:00:00,16.61,16.62,16.59,16.6,975835.0,15.8754,15.885,15.8563,15.8659,975835.0
2023-11-02 10:30:00,16.6,16.6,16.55,16.6,555440.0,15.8659,15.8659,15.8181,15.8659,555440.0
2023-11-02 11:00:00,16.6,16.6,16.57,16.59,326657.0,15.8659,15.8659,15.8372,15.8563,326657.0
2023-11-02 11:30:00,16.59,16.6,16.55,16.59,797776.0,15.8563,15.8659,15.8181,15.8563,797776.0
2023-11-02 12:00:00,16.58,16.59,16.57,16.57,472391.0,15.8468,15.8563,15.8372,15.8372,472391.0
2023-11-02 12:30:00,16.57,16.6,16.55,16.57,899064.0,15.8372,15.8659,15.8181,15.8372,899064.0
2023-11-02 13:00:00,16.57,16.58,16.57,16.57,325432.0,15.8372,15.8468,15.8372,15.8372,325432.0
2023-11-02 13:30:00,16.57,16.59,16.57,16.59,201800.0,15.8372,15.8563,15.8372,15.8563,201800.0
2023-11-02 14:00:00,16.59,16.62,16.56,16.62,525747.0,15.8563,15.885,15.8277,15.885,525747.0
2023-11-02 14:30:00,16.62,16.71,16.61,16.71,714523.0,15.885,15.971,15.8754,15.971,714523.0
2023-11-02 15:00:00,16.71,16.74,16.7,16.71,347666.0,15.971,15.9997,15.9615,15.971,347666.0
2023-11-02 15:30:00,16.71,16.72,16.65,16.7,1520826.0,15.971,15.9806,15.9137,15.9615,1520826.0
2023-11-03 09:30:00,16.8,16.85,16.69,16.81,1073218.0,16.057,16.1048,15.9519,16.0666,1073218.0
2023-11-03 10:00:00,16.82,16.82,16.73,16.76,490894.0,16.0762,16.0762,15.9901,16.0188,490894.0
2023-11-03 10:30:00,16.76,16.78,16.72,16.73,561317.0,16.0188,16.0379,15.9806,15.9901,561317.0
2023-11-03 11:00:00,16.73,16.79,16.72,16.78,435202.0,15.9901,16.0475,15.9806,16.0379,435202.0
2023-11-03 11:30:00,16.78,16.82,16.78,16.79,336174.0,16.0379,16.0762,16.0379,16.0475,336174.0
2023-11-03 12:00:00,16.8,16.81,16.77,16.78,392551.0,16.057,16.0666,16.0284,16.0379,392551.0
2023-11-03 12:30:00,16.77,16.79,16.75,16.77,497021.0,16.0284,16.0475,16.0092,16.0284,497021.0
2023-11-03 13:00:00,16.77,16.77,16.68,16.71,480969.0,16.0284,16.0284,15.9423,15.971,480969.0
2023-11-03 13:30:00,16.71,16.73,16.68,16.7,1022551.0,15.971,15.9901,15.9423,15.9615,1022551.0
2023-11-03 14:00:00,16.7,16.71,16.69,16.71,271644.0,15.9615,15.971,15.9519,15.971,271644.0
2023-11-03 14:30:00,16.71,16.74,16.7,16.71,343327.0,15.971,15.9997,15.9615,15.971,343327.0
2023-11-03 15:00:00,16.71,16.73,16.7,16.71,576134.0,15.971,15.9901,15.9615,15.971,576134.0
2023-11-03 15:30:00,16.71,16.72,16.67,16.68,1154624.0,15.971,15.9806,15.9328,15.9423,1154624.0
2023-11-06 09:30:00,16.8,16.83,16.72,16.75,358393.0,16.057,16.0857,15.9806,16.0092,358393.0
2023-11-06 10:00:00,16.75,16.8,16.74,16.8,146596.0,16.0092,16.057,15.9997,16.057,146596.0
2023-11-06 10:30:00,16.8,16.83,16.78,16.8,252818.0,16.057,16.0857,16.0379,16.057,252818.0
2023-11-06 11:00:00,16.8,16.84,16.8,16.82,109690.0,16.057,16.0953,16.057,16.0762,109690.0
2023-11-06 11:30:00,16.82,16.84,16.81,16.84,119972.0,16.0762,16.0953,16.0666,16.0953,119972.0
2023-11-06 12:00:00,16.84,16.84,16.79,16.8,189140.0,16.0953,16.0953,16.0475,16.057,189140.0
2023-11-06 12:30:00,16.79,16.81,16.79,16.8,115377.0,16.0475,16.0666,16.0475,16.057,115377.0
2023-11-06 13:00:00,16.81,16.81,16.77,16.79,167735.0,16.0666,16.0666,16.0284,16.0475,167735.0
2023-11-06 13:30:00,16.79,16.81,16.78,16.8,135018.0,16.0475,16.0666,16.0379,16.057,135018.0
2023-11-06 14:00:00,16.81,16.81,16.79,16.8,114183.0,16.0666,16.0666,16.0475,16.057,114183.0
2023-11-06 14:30:00,16.8,16.81,16.79,16.8,91227.0,16.057,16.0666,16.0475,16.057,91227.0
2023-11-06 15:00:00,16.8,16.86,16.8,16.85,631019.0,16.057,16.1144,16.057,16.1048,631019.0
2023-11-06 15:30:00,16.85,16.87,16.82,16.86,703079.0,16.1048,16.1239,16.0762,16.1144,703079.0
2023-11-07 09:30:00,16.8,16.85,16.71,16.79,283114.0,16.057,16.1048,15.971,16.0475,283114.0
2023-11-07 10:00:00,16.8,16.81,16.76,16.8,143448.0,16.057,16.0666,16.0188,16.057,143448.0
2023-11-07 10:30:00,16.81,16.85,16.8,16.85,205484.0,16.0666,16.1048,16.057,16.1048,205484.0
2023-11-07 11:00:00,16.85,16.85,16.8,16.82,118117.0,16.1048,16.1048,16.057,16.0762,118117.0
2023-11-07 11:30:00,16.82,16.84,16.79,16.8,156295.0,16.0762,16.0953,16.0475,16.057,156295.0
2023-11-07 12:00:00,16.8,16.83,16.78,16.8,134165.0,16.057,16.0857,16.0379,16.057,134165.0
2023-11-07 12:30:00,16.8,16.83,16.79,16.82,102100.0,16.057,16.0857,16.0475,16.0762,102100.0
2023-11-07 13:00:00,16.83,16.84,16.81,16.82,138715.0,16.0857,16.0953,16.0666,16.0762,138715.0
2023-11-07 13:30:00,16.82,16.84,16.79,16.82,178134.0,16.0762,16.0953,16.0475,16.0762,178134.0
2023-11-07 14:00:00,16.82,16.83,16.79,16.8,188620.0,16.0762,16.0857,16.0475,16.057,188620.0
2023-11-07 14:30:00,16.8,16.81,16.79,16.81,92898.0,16.057,16.0666,16.0475,16.0666,92898.0
2023-11-07 15:00:00,16.8,16.81,16.8,16.8,89718.0,16.057,16.0666,16.057,16.057,89718.0
2023-11-07 15:30:00,16.8,16.82,16.78,16.8,581030.0,16.057,16.0762,16.0379,16.057,581030.0
2023-11-08 09:30:00,16.68,16.72,16.62,16.69,334633.0,15.9423,15.9806,15.885,15.9519,334633.0
2023-11-08 10:00:00,16.7,16.72,16.67,16.71,165153.0,15.9615,15.9806,15.9328,15.971,165153.0
2023-11-08 10:30:00,16.71,16.73,16.69,16.7,145534.0,15.971,15.9901,15.9519,15.9615,145534.0
2023-11-08 11:00:00,16.69,16.72,16.67,16.71,136626.0,15.9519,15.9806,15.9328,15.971,136626.0
2023-11-08 11:30:00,16.71,16.73,16.7,16.71,122748.0,15.971,15.9901,15.9615,15.971,122748.0
2023-11-08 12:00:00,16.71,16.71,16.68,16.69,146006.0,15.971,15.971,15.9423,15.9519,146006.0
2023-11-08 12:30:00,16.68,16.69,16.67,16.68,109870.0,15.9423,15.9519,15.9328,15.9423,109870.0
2023-11-08 13:00:00,16.68,16.7,16.66,16.68,188076.0,15.9423,15.9615,15.9232,15.9423,188076.0
2023-11-08 13:30:00,16.68,16.69,16.64,16.64,241240.0,15.9423,15.9519,15.9041,15.9041,241240.0
2023-11-08 14:00:00,16.64,16.66,16.64,16.65,81611.0,15.9041,15.9232,15.9041,15.9137,81611.0
2023-11-08 14:30:00,16.66,16.67,16.63,16.63,165390.0,15.9232,15.9328,15.8946,15.8946,165390.0
2023-11-08 15:00:00,16.64,16.66,16.63,16.66,101708.0,15.9041,15.9232,15.8946,15.9232,101708.0
2023-11-08 15:30:00,16.66,16.69,16.65,16.69,919458.0,15.9232,15.9519,15.9137,15.9519,919458.0
2023-11-09 09:30:00,16.54,16.58,16.44,16.5,803437.0,15.8085,15.8468,15.713,15.7703,803437.0
2023-11-09 10:00:00,16.51,16.53,16.48,16.51,530595.0,15.7799,15.799,15.7512,15.7799,530595.0
2023-11-09 10:30:00,16.5,16.53,16.48,16.5,580446.0,15.7703,15.799,15.7512,15.7703,580446.0
2023-11-09 11:00:00,16.51,16.56,16.5,16.51,637854.0,15.7799,15.8277,15.7703,15.7799,637854.0
2023-11-09 11:30:00,16.52,16.53,16.5,16.53,329338.0,15.7894,15.799,15.7703,15.799,329338.0
2023-11-09 12:00:00,16.52,16.52,16.49,16.5,280072.0,15.7894,15.7894,15.7607,15.7703,280072.0
2023-11-09 12:30:00,16.5,16.53,16.49,16.53,174740.0,15.7703,15.799,15.7607,15.799,174740.0
2023-11-09 13:00:00,16.53,16.54,16.46,16.49,279792.0,15.799,15.8085,15.7321,15.7607,279792.0
2023-11-09 13:30:00,16.49,16.49,16.45,16.46,197839.0,15.7607,15.7607,15.7225,15.7321,197839.0
2023-11-09 14:00:00,16.46,16.46,16.39,16.43,319941.0,15.7321,15.7321,15.6652,15.7034,319941.0
2023-11-09 14:30:00,16.42,16.43,16.38,16.39,254894.0,15.6938,15.7034,15.6556,15.6652,254894.0
2023-11-09 15:00:00,16.4,16.41,16.37,16.38,382469.0,15.6747,15.6843,15.6461,15.6556,382469.0
2023-11-09 15:30:00,16.38,16.39,16.34,16.36,1923412.0,15.6556,15.6652,15.6174,15.6365,1923412.0
2023-11-10 09:30:00,16.4,16.5,16.37,16.46,240520.0,15.6747,15.7703,15.6461,15.7321,240520.0
2023-11-10 10:00:00,16.47,16.54,16.45,16.54,248526.0,15.7416,15.8085,15.7225,15.8085,248526.0
2023-11-10 10:30:00,16.54,16.54,16.5,16.54,253545.0,15.8085,15.8085,15.7703,15.8085,253545.0
2023-11-10 11:00:00,16.54,16.63,16.53,16.62,305904.0,15.8085,15.8946,15.799,15.885,305904.0
2023-11-10 11:30:00,16.62,16.65,16.6,16.63,155391.0,15.885,15.9137,15.8659,15.8946,155391.0
2023-11-10 12:00:00,16.62,16.65,16.62,16.64,168184.0,15.885,15.9137,15.885,15.9041,168184.0
2023-11-10 12:30:00,16.64,16.68,16.63,16.64,346780.0,15.9041,15.9423,15.8946,15.9041,346780.0
2023-11-10 13:00:00,16.64,16.65,16.6,16.6,288519.0,15.9041,15.9137,15.8659,15.8659,288519.0
2023-11-10 13:30:00,16.6,16.62,16.58,16.6,236915.0,15.8659,15.885,15.8468,15.8659,236915.0
2023-11-10 14:00:00,16.6,16.62,16.59,16.61,244096.0,15.8659,15.885,15.8563,15.8754,244096.0
2023-11-10 14:30:00,16.61,16.62,16.59,16.61,295695.0,15.8754,15.885,15.8563,15.8754,295695.0
2023-11-10 15:00:00,16.61,16.63,16.59,16.62,500459.0,15.8754,15.8946,15.8563,15.885,500459.0
2023-11-10 15:30:00,16.62,16.63,16.59,16.63,1263653.0,15.885,15.8946,15.8563,15.8946,1263653.0
2023-11-13 09:30:00,16.45,16.53,16.42,16.44,465971.0,15.7225,15.799,15.6938,15.713,465971.0
2023-11-13 10:00:00,16.44,16.48,16.43,16.46,156722.0,15.713,15.7512,15.7034,15.7321,156722.0
2023-11-13 10:30:00,16.46,16.52,16.46,16.52,111653.0,15.7321,15.7894,15.7321,15.7894,111653.0
2023-11-13 11:00:00,16.52,16.59,16.51,16.58,482285.0,15.7894,15.8563,15.7799,15.8468,482285.0
2023-11-13 11:30:00,16.58,16.61,16.57,16.6,154679.0,15.8468,15.8754,15.8372,15.8659,154679.0
2023-11-13 12:00:00,16.6,16.6,16.58,16.6,124874.0,15.8659,15.8659,15.8468,15.8659,124874.0
2023-11-13 12:30:00,16.6,16.61,16.57,16.6,229767.0,15.8659,15.8754,15.8372,15.8659,229767.0
2023-11-13 13:00:00,16.6,16.6,16.56,16.57,222836.0,15.8659,15.8659,15.8277,15.8372,222836.0
2023-11-13 13:30:00,16.57,16.6,16.56,16.57,243048.0,15.8372,15.8659,15.8277,15.8372,243048.0
2023-11-13 14:00:00,16.57,16.58,16.55,16.57,164268.0,15.8372,15.8468,15.8181,15.8372,164268.0
2023-11-13 14:30:00,16.57,16.58,16.55,16.56,224869.0,15.8372,15.8468,15.8181,15.8277,224869.0
2023-11-13 15:00:00,16.57,16.58,16.56,16.57,207696.0,15.8372,15.8468,15.8277,15.8372,207696.0
2023-11-13 15:30:00,16.57,16.59,16.55,16.55,1020696.0,15.8372,15.8563,15.8181,15.8181,1020696.0
2023-11-14 09:30:00,16.75,16.9,16.73,16.9,1706394.0,16.0092,16.1526,15.9901,16.1526,1706394.0
2023-11-14 10:00:00,16.89,16.94,16.89,16.94,284553.0,16.1431,16.1908,16.1431,16.1908,284553.0
2023-11-14 10:30:00,16.94,16.94,16.92,16.94,472781.0,16.1908,16.1908,16.1717,16.1908,472781.0
2023-11-14 11:00:00,16.94,16.94,16.93,16.94,224669.0,16.1908,16.1908,16.1813,16.1908,224669.0
2023-11-14 11:30:00,16.94,16.94,16.89,16.9,285807.0,16.1908,16.1908,16.1431,16.1526,285807.0
2023-11-14 12:00:00,16.91,16.91,16.88,16.89,148406.0,16.1622,16.1622,16.1335,16.1431,148406.0
2023-11-14 12:30:00,16.89,16.92,16.88,16.92,75735.0,16.1431,16.1717,16.1335,16.1717,75735.0
2023-11-14 13:00:00,16.91,16.94,16.91,16.93,157968.0,16.1622,16.1908,16.1622,16.1813,157968.0
2023-11-14 13:30:00,16.93,16.94,16.92,16.94,168885.0,16.1813,16.1908,16.1717,16.1908,168885.0
2023-11-14 14:00:00,16.93,16.95,16.92,16.92,304138.0,16.1813,16.2004,16.1717,16.1717,304138.0
2023-11-14 14:30:00,16.92,16.97,16.92,16.97,146744.0,16.1717,16.2195,16.1717,16.2195,146744.0
2023-11-14 15:00:00,16.97,16.99,16.95,16.98,730094.0,16.2195,16.2386,16.2004,16.2291,730094.0
2023-11-14 15:30:00,16.98,16.98,16.91,16.92,1614019.0,16.2291,16.2291,16.1622,16.1717,1614019.0
2023-11-15 09:30:00,16.97,17.13,16.97,17.12,594112.0,16.2195,16.3724,16.2195,16.3629,594112.0
2023-11-15 10:00:00,17.12,17.15,17.11,17.14,295658.0,16.3629,16.3916,16.3533,16.382,295658.0
2023-11-15 10:30:00,17.14,17.2,17.13,17.19,928253.0,16.382,16.4393,16.3724,16.4298,928253.0
2023-11-15 11:00:00,17.19,17.19,17.18,17.19,131499.0,16.4298,16.4298,16.4202,16.4298,131499.0
2023-11-15 11:30:00,17.19,17.2,17.17,17.19,385500.0,16.4298,16.4393,16.4107,16.4298,385500.0
2023-11-15 12:00:00,17.19,17.29,17.18,17.29,1256379.0,16.4298,16.5254,16.4202,16.5254,1256379.0
2023-11-15 12:30:00,17.29,17.3,17.28,17.29,450614.0,16.5254,16.5349,16.5158,16.5254,450614.0
2023-11-15 13:00:00,17.29,17.29,17.26,17.29,326283.0,16.5254,16.5254,16.4967,16.5254,326283.0
2023-11-15 13:30:00,17.29,17.34,17.28,17.32,769526.0,16.5254,16.5732,16.5158,16.554,769526.0
2023-11-15 14:00:00,17.32,17.33,17.28,17.31,491179.0,16.554,16.5636,16.5158,16.5445,491179.0
2023-11-15 14:30:00,17.32,17.34,17.31,17.34,260016.0,16.554,16.5732,16.5445,16.5732,260016.0
2023-11-15 15:00:00,17.34,17.35,17.31,17.33,911992.0,16.5732,16.5827,16.5445,16.5636,911992.0
2023-11-15 15:30:00,17.33,17.36,17.33,17.36,2422794.0,16.5636,16.5923,16.5636,16.5923,2422794.0
2023-11-16 09:30:00,17.45,17.51,17.4,17.41,474834.0,16.6783,16.7356,16.6305,16.6401,474834.0
2023-11-16 10:00:00,17.41,17.43,17.39,17.42,260617.0,16.6401,16.6592,16.6209,16.6496,260617.0
2023-11-16 10:30:00,17.42,17.44,17.34,17.36,249661.0,16.6496,16.6687,16.5732,16.5923,249661.0
2023-11-16 11:00:00,17.36,17.39,17.31,17.31,371405.0,16.5923,16.6209,16.5445,16.5445,371405.0
2023-11-16 11:30:00,17.31,17.35,17.3,17.35,204817.0,16.5445,16.5827,16.5349,16.5827,204817.0
2023-11-16 12:00:00,17.35,17.37,17.34,17.36,172826.0,16.5827,16.6018,16.5732,16.5923,172826.0
2023-11-16 12:30:00,17.36,17.4,17.35,17.38,138991.0,16.5923,16.6305,16.5827,16.6114,138991.0
2023-11-16 13:00:00,17.38,17.38,17.35,17.37,210759.0,16.6114,16.6114,16.5827,16.6018,210759.0
2023-11-16 13:30:00,17.37,17.37,17.32,17.35,132255.0,16.6018,16.6018,16.554,16.5827,132255.0
2023-11-16 14:00:00,17.36,17.37,17.35,17.35,147074.0,16.5923,16.6018,16.5827,16.5827,147074.0
2023-11-16 14:30:00,17.36,17.37,17.3,17.32,414199.0,16.5923,16.6018,16.5349,16.554,414199.0
2023-11-16 15:00:00,17.31,17.34,17.3,17.3,324730.0,16.5445,16.5732,16.5349,16.5349,324730.0
2023-11-16 15:30:00,17.3,17.32,17.28,17.29,1776664.0,16.5349,16.554,16.5158,16.5254,1776664.0
2023-11-17 09:30:00,17.31,17.35,17.27,17.32,247128.0,16.5445,16.5827,16.5063,16.554,247128.0
2023-11-17 10:00:00,17.32,17.36,17.31,17.35,297829.0,16.554,16.5923,16.5445,16.5827,297829.0
2023-11-17 10:30:00,17.34,17.39,17.33,17.39,234496.0,16.5732,16.6209,16.5636,16.6209,234496.0
2023-11-17 11:00:00,17.38,17.4,17.36,17.37,149981.0,16.6114,16.6305,16.5923,16.6018,149981.0
2023-11-17 11:30:00,17.38,17.39,17.35,17.37,164672.0,16.6114,16.6209,16.5827,16.6018,164672.0
2023-11-17 12:00:00,17.37,17.41,17.37,17.39,150815.0,16.6018,16.6401,16.6018,16.6209,150815.0
2023-11-17 12:30:00,17.39,17.39,17.38,17.39,73620.0,16.6209,16.6209,16.6114,16.6209,73620.0
2023-11-17 13:00:00,17.39,17.44,17.38,17.44,216377.0,16.6209,16.6687,16.6114,16.6687,216377.0
2023-11-17 13:30:00,17.44,17.47,17.43,17.46,234091.0,16.6687,16.6974,16.6592,16.6878,234091.0
2023-11-17 14:00:00,17.47,17.47,17.46,17.46,164266.0,16.6974,16.6974,16.6878,16.6878,164266.0
2023-11-17 14:30:00,17.47,17.48,17.46,17.47,209992.0,16.6974,16.707,16.6878,16.6974,209992.0
2023-11-17 15:00:00,17.48,17.49,17.46,17.48,257644.0,16.707,16.7165,16.6878,16.707,257644.0
2023-11-17 15:30:00,17.48,17.52,17.46,17.51,1144279.0,16.707,16.7452,16.6878,16.7356,1144279.0
2023-11-20 09:30:00,17.41,17.48,17.37,17.41,415054.0,16.6401,16.707,16.6018,16.6401,415054.0
2023-11-20 10:00:00,17.42,17.45,17.41,17.45,321836.0,16.6496,16.6783,16.6401,16.6783,321836.0
2023-11-20 10:30:00,17.45,17.47,17.43,17.46,255170.0,16.6783,16.6974,16.6592,16.6878,255170.0
2023-11-20 11:00:00,17.46,17.46,17.42,17.45,216387.0,16.6878,16.6878,16.6496,16.6783,216387.0
2023-11-20 11:30:00,17.45,17.46,17.42,17.42,93994.0,16.6783,16.6878,16.6496,16.6496,93994.0
2023-11-20 12:00:00,17.42,17.46,17.41,17.45,214344.0,16.6496,16.6878,16.6401,16.6783,214344.0
2023-11-20 12:30:00,17.45,17.46,17.44,17.45,147558.0,16.6783,16.6878,16.6687,16.6783,147558.0
2023-11-20 13:00:00,17.44,17.52,17.44,17.52,517584.0,16.6687,16.7452,16.6687,16.7452,517584.0
2023-11-20 13:30:00,17.52,17.53,17.49,17.53,200080.0,16.7452,16.7548,16.7165,16.7548,200080.0
2023-11-20 14:00:00,17.53,17.55,17.52,17.55,103620.0,16.7548,16.7739,16.7452,16.7739,103620.0
2023-11-20 14:30:00,17.55,17.57,17.54,17.55,325595.0,16.7739,16.793,16.7643,16.7739,325595.0
2023-11-20 15:00:00,17.55,17.58,17.55,17.57,179611.0,16.7739,16.8025,16.7739,16.793,179611.0
2023-11-20 15:30:00,17.58,17.58,17.54,17.55,1015407.0,16.8025,16.8025,16.7643,16.7739,1015407.0
2023-11-21 09:30:00,17.47,17.55,17.43,17.44,490859.0,16.6974,16.7739,16.6592,16.6687,490859.0
2023-11-21 10:00:00,17.44,17.48,17.42,17.44,278918.0,16.6687,16.707,16.6496,16.6687,278918.0
2023-11-21 10:30:00,17.44,17.46,17.42,17.43,243336.0,16.6687,16.6878,16.6496,16.6592,243336.0
2023-11-21 11:00:00,17.43,17.46,17.42,17.44,219717.0,16.6592,16.6878,16.6496,16.6687,219717.0
2023-11-21 11:30:00,17.43,17.47,17.43,17.46,216610.0,16.6592,16.6974,16.6592,16.6878,216610.0
2023-11-21 12:00:00,17.46,17.47,17.44,17.46,236817.0,16.6878,16.6974,16.6687,16.6878,236817.0
2023-11-21 12:30:00,17.46,17.47,17.45,17.45,181799.0,16.6878,16.6974,16.6783,16.6783,181799.0
2023-11-21 13:00:00,17.46,17.46,17.42,17.44,238481.0,16.6878,16.6878,16.6496,16.6687,238481.0
2023-11-21 13:30:00,17.44,17.45,17.43,17.44,310041.0,16.6687,16.6783,16.6592,16.6687,310041.0
2023-11-21 14:00:00,17.44,17.45,17.41,17.45,219058.0,16.6687,16.6783,16.6401,16.6783,219058.0
2023-11-21 14:30:00,17.45,17.46,17.43,17.46,175610.0,16.6783,16.6878,16.6592,16.6878,175610.0
2023-11-21 15:00:00,17.46,17.49,17.45,17.45,265935.0,16.6878,16.7165,16.6783,16.6783,265935.0
2023-11-21 15:30:00,17.45,17.47,17.44,17.45,1162660.0,16.6783,16.6974,16.6687,16.6783,1162660.0
2023-11-22 09:30:00,17.64,17.68,17.52,17.54,751660.0,16.8599,16.8981,16.7452,16.7643,751660.0
2023-11-22 10:00:00,17.55,17.58,17.49,17.57,639446.0,16.7739,16.8025,16.7165,16.793,639446.0
2023-11-22 10:30:00,17.57,17.61,17.55,17.57,210865.0,16.793,16.8312,16.7739,16.793,210865.0
2023-11-22 11:00:00,17.57,17.58,17.54,17.55,193276.0,16.793,16.8025,16.7643,16.7739,193276.0
2023-11-22 11:30:00,17.56,17.62,17.56,17.6,181128.0,16.7834,16.8408,16.7834,16.8217,181128.0
2023-11-22 12:00:00,17.6,17.63,17.58,17.6,332404.0,16.8217,16.8503,16.8025,16.8217,332404.0
2023-11-22 12:30:00,17.6,17.6,17.56,17.57,185789.0,16.8217,16.8217,16.7834,16.793,185789.0
2023-11-22 13:00:00,17.57,17.6,17.57,17.59,143619.0,16.793,16.8217,16.793,16.8121,143619.0
2023-11-22 13:30:00,17.59,17.6,17.58,17.59,138841.0,16.8121,16.8217,16.8025,16.8121,138841.0
2023-11-22 14:00:00,17.59,17.61,17.58,17.59,167914.0,16.8121,16.8312,16.8025,16.8121,167914.0
2023-11-22 14:30:00,17.6,17.6,17.56,17.58,178603.0,16.8217,16.8217,16.7834,16.8025,178603.0
2023-11-22 15:00:00,17.57,17.59,17.57,17.57,181001.0,16.793,16.8121,16.793,16.793,181001.0
2023-11-22 15:30:00,17.58,17.59,17.56,17.57,1016649.0,16.8025,16.8121,16.7834,16.793,1016649.0
2023-11-24 09:30:00,17.39,17.41,17.29,17.37,433065.0,16.6209,16.6401,16.5254,16.6018,433065.0
2023-11-24 10:00:00,17.37,17.38,17.34,17.36,438382.0,16.6018,16.6114,16.5732,16.5923,438382.0
2023-11-24 10:30:00,17.36,17.41,17.36,17.39,529546.0,16.5923,16.6401,16.5923,16.6209,529546.0
2023-11-24 11:00:00,17.39,17.4,17.38,17.4,136616.0,16.6209,16.6305,16.6114,16.6305,136616.0
2023-11-24 11:30:00,17.4,17.41,17.39,17.41,194166.0,16.6305,16.6401,16.6209,16.6401,194166.0
2023-11-24 12:00:00,17.41,17.43,17.4,17.43,197958.0,16.6401,16.6592,16.6305,16.6592,197958.0
2023-11-24 12:30:00,17.43,17.47,17.42,17.46,452077.0,16.6592,16.6974,16.6496,16.6878,452077.0
2023-11-27 09:30:00,17.34,17.37,17.26,17.35,344033.0,16.5732,16.6018,16.4967,16.5827,344033.0
2023-11-27 10:00:00,17.35,17.42,17.34,17.39,131455.0,16.5827,16.6496,16.5732,16.6209,131455.0
2023-11-27 10:30:00,17.4,17.41,17.34,17.36,482637.0,16.6305,16.6401,16.5732,16.5923,482637.0
2023-11-27 11:00:00,17.36,17.39,17.35,17.38,131923.0,16.5923,16.6209,16.5827,16.6114,131923.0
2023-11-27 11:30:00,17.39,17.41,17.37,17.41,118452.0,16.6209,16.6401,16.6018,16.6401,118452.0
2023-11-27 12:00:00,17.41,17.42,17.38,17.41,258770.0,16.6401,16.6496,16.6114,16.6401,258770.0
2023-11-27 12:30:00,17.4,17.41,17.4,17.41,76327.0,16.6305,16.6401,16.6305,16.6401,76327.0
2023-11-27 13:00:00,17.41,17.42,17.39,17.4,188789.0,16.6401,16.6496,16.6209,16.6305,188789.0
2023-11-27 13:30:00,17.4,17.4,17.39,17.4,90408.0,16.6305,16.6305,16.6209,16.6305,90408.0
2023-11-27 14:00:00,17.4,17.41,17.38,17.4,113163.0,16.6305,16.6401,16.6114,16.6305,113163.0
2023-11-27 14:30:00,17.39,17.4,17.36,17.39,348326.0,16.6209,16.6305,16.5923,16.6209,348326.0
2023-11-27 15:00:00,17.39,17.4,17.37,17.39,300016.0,16.6209,16.6305,16.6018,16.6209,300016.0
2023-11-27 15:30:00,17.39,17.4,17.36,17.38,681847.0,16.6209,16.6305,16.5923,16.6114,681847.0
2023-11-28 09:30:00,17.37,17.49,17.34,17.44,436916.0,16.6018,16.7165,16.5732,16.6687,436916.0
2023-11-28 10:00:00,17.44,17.49,17.43,17.48,409517.0,16.6687,16.7165,16.6592,16.707,409517.0
2023-11-28 10:30:00,17.48,17.52,17.45,17.52,470018.0,16.707,16.7452,16.6783,16.7452,470018.0
2023-11-28 11:00:00,17.52,17.56,17.5,17.55,249275.0,16.7452,16.7834,16.7261,16.7739,249275.0
2023-11-28 11:30:00,17.55,17.6,17.54,17.6,447268.0,16.7739,16.8217,16.7643,16.8217,447268.0
2023-11-28 12:00:00,17.6,17.6,17.58,17.59,236166.0,16.8217,16.8217,16.8025,16.8121,236166.0
2023-11-28 12:30:00,17.59,17.59,17.57,17.59,288886.0,16.8121,16.8121,16.793,16.8121,288886.0
2023-11-28 13:00:00,17.58,17.59,17.53,17.58,270264.0,16.8025,16.8121,16.7548,16.8025,270264.0
2023-11-28 13:30:00,17.58,17.61,17.58,17.61,320644.0,16.8025,16.8312,16.8025,16.8312,320644.0
2023-11-28 14:00:00,17.61,17.62,17.6,17.61,222170.0,16.8312,16.8408,16.8217,16.8312,222170.0
2023-11-28 14:30:00,17.61,17.65,17.6,17.64,209441.0,16.8312,16.8694,16.8217,16.8599,209441.0
2023-11-28 15:00:00,17.64,17.65,17.61,17.65,362234.0,16.8599,16.8694,16.8312,16.8694,362234.0
2023-11-28 15:30:00,17.64,17.67,17.63,17.64,1269636.0,16.8599,16.8886,16.8503,16.8599,1269636.0
2023-11-29 09:30:00,17.74,17.75,17.65,17.69,714426.0,16.9555,16.965,16.8694,16.9077,714426.0
2023-11-29 10:00:00,17.69,17.7,17.63,17.64,118781.0,16.9077,16.9172,16.8503,16.8599,118781.0
2023-11-29 10:30:00,17.64,17.7,17.63,17.69,275859.0,16.8599,16.9172,16.8503,16.9077,275859.0
2023-11-29 11:00:00,17.69,17.69,17.63,17.64,134985.0,16.9077,16.9077,16.8503,16.8599,134985.0
2023-11-29 11:30:00,17.64,17.66,17.63,17.66,220388.0,16.8599,16.879,16.8503,16.879,220388.0
2023-11-29 12:00:00,17.66,17.67,17.63,17.64,349998.0,16.879,16.8886,16.8503,16.8599,349998.0
2023-11-29 12:30:00,17.65,17.67,17.64,17.65,74448.0,16.8694,16.8886,16.8599,16.8694,74448.0
2023-11-29 13:00:00,17.66,17.69,17.65,17.66,219293.0,16.879,16.9077,16.8694,16.879,219293.0
2023-11-29 13:30:00,17.66,17.67,17.65,17.65,77920.0,16.879,16.8886,16.8694,16.8694,77920.0
2023-11-29 14:00:00,17.66,17.67,17.64,17.65,234333.0,16.879,16.8886,16.8599,16.8694,234333.0
2023-11-29 14:30:00,17.65,17.66,17.61,17.62,158927.0,16.8694,16.879,16.8312,16.8408,158927.0
2023-11-29 15:00:00,17.63,17.63,17.6,17.62,208878.0,16.8503,16.8503,16.8217,16.8408,208878.0
2023-11-29 15:30:00,17.62,17.63,17.6,17.63,797786.0,16.8408,16.8503,16.8217,16.8503,797786.0
2023-11-30 09:30:00,17.61,17.69,17.55,17.57,1104361.0,16.8312,16.9077,16.7739,16.793,1104361.0
2023-11-30 10:00:00,17.56,17.57,17.47,17.56,563715.0,16.7834,16.793,16.6974,16.7834,563715.0
2023-11-30 10:30:00,17.56,17.61,17.55,17.6,234801.0,16.7834,16.8312,16.7739,16.8217,234801.0
2023-11-30 11:00:00,17.6,17.62,17.57,17.61,245940.0,16.8217,16.8408,16.793,16.8312,245940.0
2023-11-30 11:30:00,17.61,17.61,17.54,17.55,156067.0,16.8312,16.8312,16.7643,16.7739,156067.0
2023-11-30 12:00:00,17.55,17.57,17.51,17.52,146016.0,16.7739,16.793,16.7356,16.7452,146016.0
2023-11-30 12:30:00,17.52,17.56,17.52,17.54,113803.0,16.7452,16.7834,16.7452,16.7643,113803.0
2023-11-30 13:00:00,17.54,17.56,17.51,17.54,143702.0,16.7643,16.7834,16.7356,16.7643,143702.0
2023-11-30 13:30:00,17.54,17.56,17.51,17.54,86759.0,16.7643,16.7834,16.7356,16.7643,86759.0
2023-11-30 14:00:00,17.54,17.59,17.53,17.57,172200.0,16.7643,16.8121,16.7548,16.793,172200.0
2023-11-30 14:30:00,17.57,17.59,17.55,17.58,138764.0,16.793,16.8121,16.7739,16.8025,138764.0
2023-11-30 15:00:00,17.58,17.59,17.53,17.55,187176.0,16.8025,16.8121,16.7548,16.7739,187176.0
2023-11-30 15:30:00,17.55,17.58,17.51,17.55,1104123.0,16.7739,16.8025,16.7356,16.7739,1104123.0
2023-12-01 09:30:00,17.47,17.56,17.43,17.51,392718.0,16.6974,16.7834,16.6592,16.7356,392718.0
2023-12-01 10:00:00,17.52,17.56,17.49,17.52,299130.0,16.7452,16.7834,16.7165,16.7452,299130.0
2023-12-01 10:30:00,17.52,17.54,17.49,17.54,260589.0,16.7452,16.7643,16.7165,16.7643,260589.0
2023-12-01 11:00:00,17.54,17.58,17.49,17.57,396438.0,16.7643,16.8025,16.7165,16.793,396438.0
2023-12-01 11:30:00,17.57,17.62,17.57,17.57,403601.0,16.793,16.8408,16.793,16.793,403601.0
2023-12-01 12:00:00,17.57,17.63,17.57,17.63,334984.0,16.793,16.8503,16.793,16.8503,334984.0
2023-12-01 12:30:00,17.62,17.64,17.6,17.61,225074.0,16.8408,16.8599,16.8217,16.8312,225074.0
2023-12-01 13:00:00,17.61,17.63,17.6,17.62,255006.0,16.8312,16.8503,16.8217,16.8408,255006.0
2023-12-01 13:30:00,17.62,17.65,17.61,17.64,94101.0,16.8408,16.8694,16.8312,16.8599,94101.0
2023-12-01 14:00:00,17.64,17.66,17.62,17.64,157762.0,16.8599,16.879,16.8408,16.8599,157762.0
2023-12-01 14:30:00,17.64,17.66,17.64,17.66,247264.0,16.8599,16.879,16.8599,16.879,247264.0
2023-12-01 15:00:00,17.66,17.68,17.64,17.66,278840.0,16.879,16.8981,16.8599,16.879,278840.0
2023-12-01 15:30:00,17.66,17.75,17.66,17.73,1054199.0,16.879,16.965,16.879,16.9459,1054199.0
2023-12-04 09:30:00,17.84,17.88,17.75,17.77,2004092.0,17.051,17.0893,16.965,16.9841,2004092.0
2023-12-04 10:00:00,17.77,17.78,17.69,17.7,416754.0,16.9841,16.9937,16.9077,16.9172,416754.0
2023-12-04 10:30:00,17.7,17.72,17.68,17.71,218281.0,16.9172,16.9364,16.8981,16.9268,218281.0
2023-12-04 11:00:00,17.71,17.72,17.68,17.71,202423.0,16.9268,16.9364,16.8981,16.9268,202423.0
2023-12-04 11:30:00,17.71,17.74,17.69,17.73,182632.0,16.9268,16.9555,16.9077,16.9459,182632.0
2023-12-04 12:00:00,17.73,17.76,17.71,17.75,159631.0,16.9459,16.9746,16.9268,16.965,159631.0
2023-12-04 12:30:00,17.75,17.76,17.74,17.75,122910.0,16.965,16.9746,16.9555,16.965,122910.0
2023-12-04 13:00:00,17.76,17.76,17.71,17.71,104915.0,16.9746,16.9746,16.9268,16.9268,104915.0
2023-12-04 13:30:00,17.71,17.73,17.7,17.71,130538.0,16.9268,16.9459,16.9172,16.9268,130538.0
2023-12-04 14:00:00,17.71,17.72,17.65,17.66,192016.0,16.9268,16.9364,16.8694,16.879,192016.0
2023-12-04 14:30:00,17.66,17.68,17.64,17.68,197095.0,16.879,16.8981,16.8599,16.8981,197095.0
2023-12-04 15:00:00,17.68,17.68,17.66,17.68,164290.0,16.8981,16.8981,16.879,16.8981,164290.0
2023-12-04 15:30:00,17.68,17.71,17.67,17.7,702012.0,16.8981,16.9268,16.8886,16.9172,702012.0
2023-12-05 09:30:00,17.59,17.71,17.49,17.5,325000.0,16.8121,16.9268,16.7165,16.7261,325000.0
2023-12-05 10:00:00,17.51,17.54,17.44,17.46,449748.0,16.7356,16.7643,16.6687,16.6878,449748.0
2023-12-05 10:30:00,17.46,17.52,17.45,17.51,293104.0,16.6878,16.7452,16.6783,16.7356,293104.0
2023-12-05 11:00:00,17.51,17.51,17.44,17.47,235022.0,16.7356,16.7356,16.6687,16.6974,235022.0
2023-12-05 11:30:00,17.47,17.48,17.42,17.44,441124.0,16.6974,16.707,16.6496,16.6687,441124.0
2023-12-05 12:00:00,17.44,17.45,17.43,17.45,102594.0,16.6687,16.6783,16.6592,16.6783,102594.0
2023-12-05 12:30:00,17.45,17.45,17.39,17.41,231153.0,16.6783,16.6783,16.6209,16.6401,231153.0
2023-12-05 13:00:00,17.41,17.45,17.41,17.44,217381.0,16.6401,16.6783,16.6401,16.6687,217381.0
2023-12-05 13:30:00,17.44,17.44,17.4,17.41,195222.0,16.6687,16.6687,16.6305,16.6401,195222.0
2023-12-05 14:00:00,17.41,17.43,17.4,17.43,167132.0,16.6401,16.6592,16.6305,16.6592,167132.0
2023-12-05 14:30:00,17.43,17.45,17.41,17.45,222536.0,16.6592,16.6783,16.6401,16.6783,222536.0
2023-12-05 15:00:00,17.45,17.45,17.43,17.45,176767.0,16.6783,16.6783,16.6592,16.6783,176767.0
2023-12-05 15:30:00,17.44,17.46,17.42,17.46,1188389.0,16.6687,16.6878,16.6496,16.6878,1188389.0
2023-12-06 09:30:00,17.8,17.86,17.74,17.83,1729832.0,17.0128,17.0702,16.9555,17.0415,1729832.0
2023-12-06 10:00:00,17.84,17.85,17.75,17.76,217620.0,17.051,17.0606,16.965,16.9746,217620.0
2023-12-06 10:30:00,17.75,17.79,17.75,17.79,354663.0,16.965,17.0033,16.965,17.0033,354663.0
2023-12-06 11:00:00,17.79,17.82,17.78,17.79,178790.0,17.0033,17.0319,16.9937,17.0033,178790.0
2023-12-06 11:30:00,17.8,17.81,17.78,17.8,500681.0,17.0128,17.0224,16.9937,17.0128,500681.0
2023-12-06 12:00:00,17.8,17.81,17.78,17.79,255554.0,17.0128,17.0224,16.9937,17.0033,255554.0
2023-12-06 12:30:00,17.79,17.8,17.78,17.79,182695.0,17.0033,17.0128,16.9937,17.0033,182695.0
2023-12-06 13:00:00,17.79,17.81,17.78,17.81,268779.0,17.0033,17.0224,16.9937,17.0224,268779.0
2023-12-06 13:30:00,17.81,17.83,17.8,17.82,168542.0,17.0224,17.0415,17.0128,17.0319,168542.0
2023-12-06 14:00:00,17.82,17.83,17.72,17.75,486946.0,17.0319,17.0415,16.9364,16.965,486946.0
2023-12-06 14:30:00,17.75,17.76,17.72,17.73,261444.0,16.965,16.9746,16.9364,16.9459,261444.0
2023-12-06 15:00:00,17.73,17.73,17.68,17.71,314417.0,16.9459,16.9459,16.8981,16.9268,314417.0
2023-12-06 15:30:00,17.71,17.72,17.66,17.69,1165618.0,16.9268,16.9364,16.879,16.9077,1165618.0
2023-12-07 09:30:00,17.67,17.71,17.57,17.62,258386.0,16.8886,16.9268,16.793,16.8408,258386.0
2023-12-07 10:00:00,17.62,17.66,17.6,17.65,115429.0,16.8408,16.879,16.8217,16.8694,115429.0
2023-12-07 10:30:00,17.66,17.67,17.64,17.64,41455.0,16.879,16.8886,16.8599,16.8599,41455.0
2023-12-07 11:00:00,17.64,17.65,17.58,17.62,350626.0,16.8599,16.8694,16.8025,16.8408,350626.0
2023-12-07 11:30:00,17.62,17.66,17.61,17.64,131492.0,16.8408,16.879,16.8312,16.8599,131492.0
2023-12-07 12:00:00,17.64,17.65,17.58,17.62,296181.0,16.8599,16.8694,16.8025,16.8408,296181.0
2023-12-07 12:30:00,17.61,17.63,17.6,17.62,151694.0,16.8312,16.8503,16.8217,16.8408,151694.0
2023-12-07 13:00:00,17.62,17.63,17.61,17.63,50563.0,16.8408,16.8503,16.8312,16.8503,50563.0
2023-12-07 13:30:00,17.63,17.64,17.61,17.63,189139.0,16.8503,16.8599,16.8312,16.8503,189139.0
2023-12-07 14:00:00,17.63,17.66,17.62,17.66,167178.0,16.8503,16.879,16.8408,16.879,167178.0
2023-12-07 14:30:00,17.66,17.66,17.62,17.62,105475.0,16.879,16.879,16.8408,16.8408,105475.0
2023-12-07 15:00:00,17.63,17.66,17.62,17.66,171525.0,16.8503,16.879,16.8408,16.879,171525.0
2023-12-07 15:30:00,17.66,17.67,17.64,17.64,623906.0,16.879,16.8886,16.8599,16.8599,623906.0
2023-12-08 09:30:00,17.89,17.89,17.79,17.8,566316.0,17.0988,17.0988,17.0033,17.0128,566316.0
2023-12-08 10:00:00,17.81,17.84,17.76,17.78,246658.0,17.0224,17.051,16.9746,16.9937,246658.0
2023-12-08 10:30:00,17.78,17.8,17.73,17.8,257010.0,16.9937,17.0128,16.9459,17.0128,257010.0
2023-12-08 11:00:00,17.79,17.81,17.77,17.8,216776.0,17.0033,17.0224,16.9841,17.0128,216776.0
2023-12-08 11:30:00,17.8,17.84,17.79,17.84,170579.0,17.0128,17.051,17.0033,17.051,170579.0
2023-12-08 12:00:00,17.84,17.87,17.82,17.85,343721.0,17.051,17.0797,17.0319,17.0606,343721.0
2023-12-08 12:30:00,17.85,17.86,17.83,17.86,132485.0,17.0606,17.0702,17.0415,17.0702,132485.0
2023-12-08 13:00:00,17.86,17.87,17.84,17.86,368709.0,17.0702,17.0797,17.051,17.0702,368709.0
2023-12-08 13:30:00,17.86,17.9,17.84,17.89,181890.0,17.0702,17.1084,17.051,17.0988,181890.0
2023-12-08 14:00:00,17.89,17.93,17.89,17.92,196542.0,17.0988,17.1371,17.0988,17.1275,196542.0
2023-12-08 14:30:00,17.92,17.92,17.88,17.89,314867.0,17.1275,17.1275,17.0893,17.0988,314867.0
2023-12-08 15:00:00,17.89,17.91,17.88,17.89,184770.0,17.0988,17.1179,17.0893,17.0988,184770.0
2023-12-08 15:30:00,17.89,17.91,17.88,17.89,766001.0,17.0988,17.1179,17.0893,17.0988,766001.0
2023-12-11 09:30:00,17.81,17.89,17.36,17.4,2216920.0,17.0224,17.0988,16.5923,16.6305,2216920.0
2023-12-11 10:00:00,17.41,17.45,17.32,17.44,656609.0,16.6401,16.6783,16.554,16.6687,656609.0
2023-12-11 10:30:00,17.44,17.51,17.4,17.5,444703.0,16.6687,16.7356,16.6305,16.7261,444703.0
2023-12-11 11:00:00,17.5,17.51,17.45,17.48,302545.0,16.7261,16.7356,16.6783,16.707,302545.0
2023-12-11 11:30:00,17.48,17.49,17.44,17.49,224614.0,16.707,16.7165,16.6687,16.7165,224614.0
2023-12-11 12:00:00,17.49,17.51,17.46,17.49,283579.0,16.7165,16.7356,16.6878,16.7165,283579.0
2023-12-11 12:30:00,17.49,17.52,17.48,17.5,254386.0,16.7165,16.7452,16.707,16.7261,254386.0
2023-12-11 13:00:00,17.5,17.54,17.48,17.54,111756.0,16.7261,16.7643,16.707,16.7643,111756.0
2023-12-11 13:30:00,17.54,17.57,17.53,17.55,273223.0,16.7643,16.793,16.7548,16.7739,273223.0
2023-12-11 14:00:00,17.55,17.55,17.53,17.55,160425.0,16.7739,16.7739,16.7548,16.7739,160425.0
2023-12-11 14:30:00,17.55,17.56,17.46,17.46,434938.0,16.7739,16.7834,16.6878,16.6878,434938.0
2023-12-11 15:00:00,17.46,17.49,17.44,17.45,330665.0,16.6878,16.7165,16.6687,16.6783,330665.0
2023-12-11 15:30:00,17.45,17.48,17.41,17.41,1643296.0,16.6783,16.707,16.6401,16.6401,1643296.0
2023-12-12 09:30:00,17.5,17.54,17.34,17.49,783576.0,16.7261,16.7643,16.5732,16.7165,783576.0
2023-12-12 10:00:00,17.48,17.53,17.46,17.48,341726.0,16.707,16.7548,16.6878,16.707,341726.0
2023-12-12 10:30:00,17.48,17.51,17.45,17.5,365773.0,16.707,16.7356,16.6783,16.7261,365773.0
2023-12-12 11:00:00,17.5,17.51,17.45,17.5,443566.0,16.7261,16.7356,16.6783,16.7261,443566.0
2023-12-12 11:30:00,17.5,17.5,17.48,17.5,92988.0,16.7261,16.7261,16.707,16.7261,92988.0
2023-12-12 12:00:00,17.5,17.5,17.48,17.5,118107.0,16.7261,16.7261,16.707,16.7261,118107.0
2023-12-12 12:30:00,17.49,17.51,17.48,17.51,130072.0,16.7165,16.7356,16.707,16.7356,130072.0
2023-12-12 13:00:00,17.5,17.51,17.49,17.5,151265.0,16.7261,16.7356,16.7165,16.7261,151265.0
2023-12-12 13:30:00,17.5,17.53,17.49,17.52,422322.0,16.7261,16.7548,16.7165,16.7452,422322.0
2023-12-12 14:00:00,17.52,17.53,17.5,17.53,192038.0,16.7452,16.7548,16.7261,16.7548,192038.0
2023-12-12 14:30:00,17.53,17.53,17.5,17.52,223416.0,16.7548,16.7548,16.7261,16.7452,223416.0
2023-12-12 15:00:00,17.51,17.56,17.5,17.55,546973.0,16.7356,16.7834,16.7261,16.7739,546973.0
2023-12-12 15:30:00,17.55,17.56,17.53,17.56,1095025.0,16.7739,16.7834,16.7548,16.7834,1095025.0
2023-12-13 09:30:00,17.39,17.47,17.39,17.41,414526.0,16.6209,16.6974,16.6209,16.6401,414526.0
2023-12-13 10:00:00,17.4,17.41,17.32,17.32,352893.0,16.6305,16.6401,16.554,16.554,352893.0
2023-12-13 10:30:00,17.33,17.38,17.32,17.36,236551.0,16.5636,16.6114,16.554,16.5923,236551.0
2023-12-13 11:00:00,17.37,17.37,17.33,17.35,160236.0,16.6018,16.6018,16.5636,16.5827,160236.0
2023-12-13 11:30:00,17.35,17.36,17.32,17.32,202827.0,16.5827,16.5923,16.554,16.554,202827.0
2023-12-13 12:00:00,17.32,17.33,17.3,17.3,162952.0,16.554,16.5636,16.5349,16.5349,162952.0
2023-12-13 12:30:00,17.3,17.33,17.3,17.32,322064.0,16.5349,16.5636,16.5349,16.554,322064.0
2023-12-13 13:00:00,17.32,17.32,17.3,17.3,116977.0,16.554,16.554,16.5349,16.5349,116977.0
2023-12-13 13:30:00,17.3,17.34,17.29,17.33,380081.0,16.5349,16.5732,16.5254,16.5636,380081.0
2023-12-13 14:00:00,17.33,17.39,17.33,17.35,1174873.0,16.5636,16.6209,16.5636,16.5827,1174873.0
2023-12-13 14:30:00,17.35,17.47,17.32,17.43,1712552.0,16.5827,16.6974,16.554,16.6592,1712552.0
2023-12-13 15:00:00,17.44,17.47,17.41,17.43,1087661.0,16.6687,16.6974,16.6401,16.6592,1087661.0
2023-12-13 15:30:00,17.43,17.47,17.41,17.47,1633671.0,16.6592,16.6974,16.6401,16.6974,1633671.0
2023-12-14 09:30:00,18.0,18.31,17.96,18.24,3328888.0,17.204,17.5003,17.1657,17.4334,3328888.0
2023-12-14 10:00:00,18.25,18.28,18.21,18.25,1411529.0,17.4429,17.4716,17.4047,17.4429,1411529.0
2023-12-14 10:30:00,18.25,18.27,18.13,18.2,757305.0,17.4429,17.462,17.3282,17.3951,757305.0
2023-12-14 11:00:00,18.2,18.26,18.19,18.24,408242.0,17.3951,17.4525,17.3856,17.4334,408242.0
2023-12-14 11:30:00,18.25,18.39,18.22,18.39,1077937.0,17.4429,17.5767,17.4142,17.5767,1077937.0
2023-12-14 12:00:00,18.39,18.47,18.38,18.44,989315.0,17.5767,17.6532,17.5672,17.6245,989315.0
2023-12-14 12:30:00,18.44,18.46,18.4,18.42,378625.0,17.6245,17.6436,17.5863,17.6054,378625.0
2023-12-14 13:00:00,18.41,18.42,18.35,18.36,351472.0,17.5958,17.6054,17.5385,17.548,351472.0
2023-12-14 13:30:00,18.35,18.36,18.29,18.32,325860.0,17.5385,17.548,17.4811,17.5098,325860.0
2023-12-14 14:00:00,18.32,18.38,18.31,18.34,717449.0,17.5098,17.5672,17.5003,17.5289,717449.0
2023-12-14 14:30:00,18.34,18.36,18.29,18.35,395166.0,17.5289,17.548,17.4811,17.5385,395166.0
2023-12-14 15:00:00,18.35,18.36,18.31,18.34,908126.0,17.5385,17.548,17.5003,17.5289,908126.0
2023-12-14 15:30:00,18.34,18.37,18.31,18.37,1796962.0,17.5289,17.5576,17.5003,17.5576,1796962.0
2023-12-15 09:30:00,18.93,18.98,18.67,18.67,1040242.0,18.0928,18.1406,17.8443,17.8443,1040242.0
2023-12-15 10:00:00,18.68,18.7,18.65,18.68,450949.0,17.8539,17.873,17.8252,17.8539,450949.0
2023-12-15 10:30:00,18.67,18.76,18.67,18.75,641438.0,17.8443,17.9304,17.8443,17.9208,641438.0
2023-12-15 11:00:00,18.75,18.75,18.7,18.73,432014.0,17.9208,17.9208,17.873,17.9017,432014.0
2023-12-15 11:30:00,18.73,18.75,18.67,18.68,980176.0,17.9017,17.9208,17.8443,17.8539,980176.0
2023-12-15 12:00:00,18.69,18.7,18.64,18.7,292466.0,17.8635,17.873,17.8157,17.873,292466.0
2023-12-15 12:30:00,18.7,18.7,18.67,18.67,141499.0,17.873,17.873,17.8443,17.8443,141499.0
2023-12-15 13:00:00,18.68,18.69,18.65,18.66,191584.0,17.8539,17.8635,17.8252,17.8348,191584.0
2023-12-15 13:30:00,18.66,18.67,18.64,18.66,238132.0,17.8348,17.8443,17.8157,17.8348,238132.0
2023-12-15 14:00:00,18.66,18.66,18.64,18.64,324281.0,17.8348,17.8348,17.8157,17.8157,324281.0
2023-12-15 14:30:00,18.64,18.7,18.64,18.7,294888.0,17.8157,17.873,17.8157,17.873,294888.0
2023-12-15 15:00:00,18.7,18.71,18.69,18.71,230271.0,17.873,17.8826,17.8635,17.8826,230271.0
2023-12-15 15:30:00,18.71,18.71,18.63,18.67,1484694.0,17.8826,17.8826,17.8061,17.8443,1484694.0
2023-12-18 09:30:00,18.69,18.69,18.55,18.61,613662.0,17.8635,17.8635,17.7296,17.787,613662.0
2023-12-18 10:00:00,18.61,18.67,18.6,18.64,282084.0,17.787,17.8443,17.7774,17.8157,282084.0
2023-12-18 10:30:00,18.63,18.66,18.59,18.66,313218.0,17.8061,17.8348,17.7679,17.8348,313218.0
2023-12-18 11:00:00,18.66,18.72,18.64,18.71,300831.0,17.8348,17.8921,17.8157,17.8826,300831.0
2023-12-18 11:30:00,18.71,18.73,18.69,18.73,249399.0,17.8826,17.9017,17.8635,17.9017,249399.0
2023-12-18 12:00:00,18.73,18.78,18.72,18.76,294580.0,17.9017,17.9495,17.8921,17.9304,294580.0
2023-12-18 12:30:00,18.76,18.77,18.75,18.76,131423.0,17.9304,17.9399,17.9208,17.9304,131423.0
2023-12-18 13:00:00,18.76,18.77,18.73,18.75,304542.0,17.9304,17.9399,17.9017,17.9208,304542.0
2023-12-18 13:30:00,18.75,18.78,18.74,18.78,246033.0,17.9208,17.9495,17.9112,17.9495,246033.0
2023-12-18 14:00:00,18.78,18.81,18.77,18.81,159733.0,17.9495,17.9781,17.9399,17.9781,159733.0
2023-12-18 14:30:00,18.8,18.82,18.79,18.82,163886.0,17.9686,17.9877,17.959,17.9877,163886.0
2023-12-18 15:00:00,18.82,18.84,18.81,18.84,252830.0,17.9877,18.0068,17.9781,18.0068,252830.0
2023-12-18 15:30:00,18.84,18.85,18.8,18.81,1050361.0,18.0068,18.0164,17.9686,17.9781,1050361.0
2023-12-19 09:30:00,18.68,18.95,18.68,18.85,662653.0,17.8539,18.112,17.8539,18.0164,662653.0
2023-12-19 10:00:00,18.85,18.85,18.81,18.84,322117.0,18.0164,18.0164,17.9781,18.0068,322117.0
2023-12-19 10:30:00,18.83,18.9,18.83,18.89,246850.0,17.9973,18.0642,17.9973,18.0546,246850.0
2023-12-19 11:00:00,18.89,18.9,18.85,18.86,450172.0,18.0546,18.0642,18.0164,18.0259,450172.0
2023-12-19 11:30:00,18.86,18.88,18.78,18.79,628511.0,18.0259,18.0451,17.9495,17.959,628511.0
2023-12-19 12:00:00,18.79,18.79,18.76,18.77,215762.0,17.959,17.959,17.9304,17.9399,215762.0
2023-12-19 12:30:00,18.77,18.79,18.76,18.76,196693.0,17.9399,17.959,17.9304,17.9304,196693.0
2023-12-19 13:00:00,18.77,18.79,18.75,18.77,327681.0,17.9399,17.959,17.9208,17.9399,327681.0
2023-12-19 13:30:00,18.77,18.78,18.76,18.77,163229.0,17.9399,17.9495,17.9304,17.9399,163229.0
2023-12-19 14:00:00,18.77,18.79,18.76,18.77,133668.0,17.9399,17.959,17.9304,17.9399,133668.0
2023-12-19 14:30:00,18.78,18.79,18.76,18.77,291316.0,17.9495,17.959,17.9304,17.9399,291316.0
2023-12-19 15:00:00,18.78,18.79,18.76,18.78,176234.0,17.9495,17.959,17.9304,17.9495,176234.0
2023-12-19 15:30:00,18.78,18.79,18.76,18.79,697470.0,17.9495,17.959,17.9304,17.959,697470.0
2023-12-20 09:30:00,18.53,18.68,18.49,18.66,518074.0,17.7105,17.8539,17.6723,17.8348,518074.0
2023-12-20 10:00:00,18.66,18.67,18.59,18.61,313360.0,17.8348,17.8443,17.7679,17.787,313360.0
2023-12-20 10:30:00,18.62,18.68,18.61,18.64,496454.0,17.7965,17.8539,17.787,17.8157,496454.0
2023-12-20 11:00:00,18.64,18.67,18.6,18.61,239701.0,17.8157,17.8443,17.7774,17.787,239701.0
2023-12-20 11:30:00,18.62,18.62,18.58,18.62,238381.0,17.7965,17.7965,17.7583,17.7965,238381.0
2023-12-20 12:00:00,18.62,18.63,18.61,18.63,89068.0,17.7965,17.8061,17.787,17.8061,89068.0
2023-12-20 12:30:00,18.63,18.67,18.61,18.66,308463.0,17.8061,17.8443,17.787,17.8348,308463.0
2023-12-20 13:00:00,18.66,18.67,18.63,18.64,202219.0,17.8348,17.8443,17.8061,17.8157,202219.0
2023-12-20 13:30:00,18.64,18.67,18.64,18.66,176087.0,17.8157,17.8443,17.8157,17.8348,176087.0
2023-12-20 14:00:00,18.66,18.66,18.62,18.64,193929.0,17.8348,17.8348,17.7965,17.8157,193929.0
2023-12-20 14:30:00,18.64,18.65,18.48,18.5,896966.0,17.8157,17.8252,17.6627,17.6819,896966.0
2023-12-20 15:00:00,18.5,18.51,18.44,18.46,470228.0,17.6819,17.6914,17.6245,17.6436,470228.0
2023-12-20 15:30:00,18.45,18.49,18.42,18.43,1291086.0,17.6341,17.6723,17.6054,17.615,1291086.0
2023-12-21 09:30:00,18.5,18.56,18.2,18.21,981001.0,17.6819,17.7392,17.3951,17.4047,981001.0
2023-12-21 10:00:00,18.21,18.4,18.18,18.36,647122.0,17.4047,17.5863,17.376,17.548,647122.0
2023-12-21 10:30:00,18.35,18.37,18.27,18.3,458037.0,17.5385,17.5576,17.462,17.4907,458037.0
2023-12-21 11:00:00,18.3,18.32,18.24,18.3,491087.0,17.4907,17.5098,17.4334,17.4907,491087.0
2023-12-21 11:30:00,18.3,18.36,18.28,18.29,326416.0,17.4907,17.548,17.4716,17.4811,326416.0
2023-12-21 12:00:00,18.3,18.31,18.27,18.3,211697.0,17.4907,17.5003,17.462,17.4907,211697.0
2023-12-21 12:30:00,18.3,18.34,18.28,18.31,446336.0,17.4907,17.5289,17.4716,17.5003,446336.0
2023-12-21 13:00:00,18.32,18.33,18.27,18.3,203608.0,17.5098,17.5194,17.462,17.4907,203608.0
2023-12-21 13:30:00,18.3,18.32,18.28,18.32,424999.0,17.4907,17.5098,17.4716,17.5098,424999.0
2023-12-21 14:00:00,18.32,18.33,18.29,18.32,353807.0,17.5098,17.5194,17.4811,17.5098,353807.0
2023-12-21 14:30:00,18.32,18.36,18.31,18.35,504076.0,17.5098,17.548,17.5003,17.5385,504076.0
2023-12-21 15:00:00,18.35,18.41,18.34,18.41,315872.0,17.5385,17.5958,17.5289,17.5958,315872.0
2023-12-21 15:30:00,18.41,18.42,18.39,18.41,919777.0,17.5958,17.6054,17.5767,17.5958,919777.0
2023-12-22 09:30:00,18.7,18.88,18.64,18.78,533006.0,17.873,18.0451,17.8157,17.9495,533006.0
2023-12-22 10:00:00,18.79,18.89,18.78,18.86,690100.0,17.959,18.0546,17.9495,18.0259,690100.0
2023-12-22 10:30:00,18.86,18.87,18.75,18.75,653763.0,18.0259,18.0355,17.9208,17.9208,653763.0
2023-12-22 11:00:00,18.75,18.79,18.73,18.77,175048.0,17.9208,17.959,17.9017,17.9399,175048.0
2023-12-22 11:30:00,18.77,18.8,18.76,18.78,209247.0,17.9399,17.9686,17.9304,17.9495,209247.0
2023-12-22 12:00:00,18.78,18.82,18.75,18.82,192870.0,17.9495,17.9877,17.9208,17.9877,192870.0
2023-12-22 12:30:00,18.82,18.83,18.79,18.82,157139.0,17.9877,17.9973,17.959,17.9877,157139.0
2023-12-22 13:00:00,18.82,18.84,18.81,18.82,123329.0,17.9877,18.0068,17.9781,17.9877,123329.0
2023-12-22 13:30:00,18.82,18.82,18.8,18.81,87340.0,17.9877,17.9877,17.9686,17.9781,87340.0
2023-12-22 14:00:00,18.81,18.82,18.7,18.71,277969.0,17.9781,17.9877,17.873,17.8826,277969.0
2023-12-22 14:30:00,18.7,18.78,18.69,18.77,190718.0,17.873,17.9495,17.8635,17.9399,190718.0
2023-12-22 15:00:00,18.78,18.78,18.73,18.76,268569.0,17.9495,17.9495,17.9017,17.9304,268569.0
2023-12-22 15:30:00,18.77,18.77,18.73,18.76,829789.0,17.9399,17.9399,17.9017,17.9304,829789.0
2023-12-26 09:30:00,18.64,18.67,18.57,18.64,281158.0,17.8157,17.8443,17.7488,17.8157,281158.0
2023-12-26 10:00:00,18.63,18.64,18.46,18.47,344619.0,17.8061,17.8157,17.6436,17.6532,344619.0
2023-12-26 10:30:00,18.48,18.48,18.38,18.41,314124.0,17.6627,17.6627,17.5672,17.5958,314124.0
2023-12-26 11:00:00,18.41,18.44,18.39,18.39,138452.0,17.5958,17.6245,17.5767,17.5767,138452.0
2023-12-26 11:30:00,18.39,18.41,18.37,18.39,205389.0,17.5767,17.5958,17.5576,17.5767,205389.0
2023-12-26 12:00:00,18.39,18.44,18.38,18.43,254988.0,17.5767,17.6245,17.5672,17.615,254988.0
2023-12-26 12:30:00,18.43,18.44,18.4,18.42,122553.0,17.615,17.6245,17.5863,17.6054,122553.0
2023-12-26 13:00:00,18.42,18.48,18.41,18.46,177264.0,17.6054,17.6627,17.5958,17.6436,177264.0
2023-12-26 13:30:00,18.46,18.47,18.43,18.44,99741.0,17.6436,17.6532,17.615,17.6245,99741.0
2023-12-26 14:00:00,18.44,18.45,18.43,18.44,123996.0,17.6245,17.6341,17.615,17.6245,123996.0
2023-12-26 14:30:00,18.45,18.47,18.44,18.46,101795.0,17.6341,17.6532,17.6245,17.6436,101795.0
2023-12-26 15:00:00,18.46,18.48,18.45,18.48,264230.0,17.6436,17.6627,17.6341,17.6627,264230.0
2023-12-26 15:30:00,18.48,18.49,18.44,18.45,705106.0,17.6627,17.6723,17.6245,17.6341,705106.0
2023-12-27 09:30:00,18.64,18.68,18.54,18.59,680320.0,17.8157,17.8539,17.7201,17.7679,680320.0
2023-12-27 10:00:00,18.59,18.62,18.54,18.54,467387.0,17.7679,17.7965,17.7201,17.7201,467387.0
2023-12-27 10:30:00,18.54,18.55,18.45,18.47,550010.0,17.7201,17.7296,17.6341,17.6532,550010.0
2023-12-27 11:00:00,18.48,18.52,18.47,18.52,288388.0,17.6627,17.701,17.6532,17.701,288388.0
2023-12-27 11:30:00,18.52,18.55,18.51,18.55,101499.0,17.701,17.7296,17.6914,17.7296,101499.0
2023-12-27 12:00:00,18.55,18.58,18.54,18.57,123821.0,17.7296,17.7583,17.7201,17.7488,123821.0
2023-12-27 12:30:00,18.57,18.58,18.53,18.55,131270.0,17.7488,17.7583,17.7105,17.7296,131270.0
2023-12-27 13:00:00,18.55,18.59,18.55,18.57,142584.0,17.7296,17.7679,17.7296,17.7488,142584.0
2023-12-27 13:30:00,18.57,18.58,18.55,18.57,88193.0,17.7488,17.7583,17.7296,17.7488,88193.0
2023-12-27 14:00:00,18.56,18.56,18.52,18.54,107070.0,17.7392,17.7392,17.701,17.7201,107070.0
2023-12-27 14:30:00,18.53,18.55,18.52,18.54,120496.0,17.7105,17.7296,17.701,17.7201,120496.0
2023-12-27 15:00:00,18.53,18.56,18.53,18.55,202084.0,17.7105,17.7392,17.7105,17.7296,202084.0
2023-12-27 15:30:00,18.55,18.62,18.54,18.61,768715.0,17.7296,17.7965,17.7201,17.787,768715.0
2023-12-28 09:30:00,18.61,18.69,18.59,18.62,272096.0,17.787,17.8635,17.7679,17.7965,272096.0
2023-12-28 10:00:00,18.62,18.65,18.61,18.62,138538.0,17.7965,17.8252,17.787,17.7965,138538.0
2023-12-28 10:30:00,18.62,18.65,18.58,18.58,141729.0,17.7965,17.8252,17.7583,17.7583,141729.0
2023-12-28 11:00:00,18.59,18.59,18.56,18.57,115352.0,17.7679,17.7679,17.7392,17.7488,115352.0
2023-12-28 11:30:00,18.57,18.58,18.55,18.55,98727.0,17.7488,17.7583,17.7296,17.7296,98727.0
2023-12-28 12:00:00,18.55,18.57,18.53,18.54,163883.0,17.7296,17.7488,17.7105,17.7201,163883.0
2023-12-28 12:30:00,18.54,18.57,18.54,18.57,116231.0,17.7201,17.7488,17.7201,17.7488,116231.0
2023-12-28 13:00:00,18.57,18.57,18.53,18.55,248618.0,17.7488,17.7488,17.7105,17.7296,248618.0
2023-12-28 13:30:00,18.55,18.57,18.55,18.55,87522.0,17.7296,17.7488,17.7296,17.7296,87522.0
2023-12-28 14:00:00,18.55,18.58,18.55,18.57,144447.0,17.7296,17.7583,17.7296,17.7488,144447.0
2023-12-28 14:30:00,18.57,18.6,18.57,18.59,180470.0,17.7488,17.7774,17.7488,17.7679,180470.0
2023-12-28 15:00:00,18.59,18.59,18.57,18.59,167667.0,17.7679,17.7679,17.7488,17.7679,167667.0
2023-12-28 15:30:00,18.59,18.59,18.56,18.57,778019.0,17.7679,17.7679,17.7392,17.7488,778019.0
2023-12-29 09:30:00,18.5,18.53,18.43,18.51,237352.0,17.6819,17.7105,17.615,17.6914,237352.0
2023-12-29 10:00:00,18.51,18.52,18.43,18.44,106583.0,17.6914,17.701,17.615,17.6245,106583.0
2023-12-29 10:30:00,18.45,18.45,18.36,18.39,190785.0,17.6341,17.6341,17.548,17.5767,190785.0
2023-12-29 11:00:00,18.39,18.42,18.32,18.34,299211.0,17.5767,17.6054,17.5098,17.5289,299211.0
2023-12-29 11:30:00,18.34,18.36,18.32,18.35,120521.0,17.5289,17.548,17.5098,17.5385,120521.0
2023-12-29 12:00:00,18.34,18.36,18.33,18.34,107210.0,17.5289,17.548,17.5194,17.5289,107210.0
2023-12-29 12:30:00,18.34,18.37,18.33,18.37,209143.0,17.5289,17.5576,17.5194,17.5576,209143.0
2023-12-29 13:00:00,18.36,18.38,18.35,18.36,67484.0,17.548,17.5672,17.5385,17.548,67484.0
2023-12-29 13:30:00,18.37,18.41,18.36,18.38,72269.0,17.5576,17.5958,17.548,17.5672,72269.0
2023-12-29 14:00:00,18.39,18.41,18.38,18.41,94815.0,17.5767,17.5958,17.5672,17.5958,94815.0
2023-12-29 14:30:00,18.41,18.42,18.4,18.41,67350.0,17.5958,17.6054,17.5863,17.5958,67350.0
2023-12-29 15:00:00,18.41,18.42,18.4,18.41,136000.0,17.5958,17.6054,17.5863,17.5958,136000.0
2023-12-29 15:30:00,18.41,18.42,18.37,18.38,685238.0,17.5958,17.6054,17.5576,17.5672,685238.0
2024-01-02 09:30:00,18.24,18.28,18.11,18.19,1351621.0,17.4334,17.4716,17.3091,17.3856,1351621.0
2024-01-02 10:00:00,18.19,18.21,18.07,18.08,973954.0,17.3856,17.4047,17.2709,17.2804,973954.0
2024-01-02 10:30:00,18.08,18.09,18.02,18.07,708688.0,17.2804,17.29,17.2231,17.2709,708688.0
2024-01-02 11:00:00,18.06,18.12,18.05,18.12,784277.0,17.2613,17.3187,17.2518,17.3187,784277.0
2024-01-02 11:30:00,18.12,18.12,18.09,18.1,204409.0,17.3187,17.3187,17.29,17.2995,204409.0
2024-01-02 12:00:00,18.1,18.14,18.09,18.1,400584.0,17.2995,17.3378,17.29,17.2995,400584.0
2024-01-02 12:30:00,18.1,18.15,18.1,18.11,150511.0,17.2995,17.3473,17.2995,17.3091,150511.0
2024-01-02 13:00:00,18.1,18.11,18.07,18.08,592525.0,17.2995,17.3091,17.2709,17.2804,592525.0
2024-01-02 13:30:00,18.08,18.11,18.06,18.07,360100.0,17.2804,17.3091,17.2613,17.2709,360100.0
2024-01-02 14:00:00,18.07,18.11,18.04,18.1,368580.0,17.2709,17.3091,17.2422,17.2995,368580.0
2024-01-02 14:30:00,18.1,18.1,18.04,18.05,542108.0,17.2995,17.2995,17.2422,17.2518,542108.0
2024-01-02 15:00:00,18.05,18.07,18.03,18.07,539510.0,17.2518,17.2709,17.2326,17.2709,539510.0
2024-01-02 15:30:00,18.07,18.11,18.05,18.09,1205644.0,17.2709,17.3091,17.2518,17.29,1205644.0
2024-01-03 09:30:00,17.56,17.78,17.56,17.71,1185491.0,16.7834,16.9937,16.7834,16.9268,1185491.0
2024-01-03 10:00:00,17.71,17.76,17.65,17.7,633640.0,16.9268,16.9746,16.8694,16.9172,633640.0
2024-01-03 10:30:00,17.69,17.69,17.55,17.62,688943.0,16.9077,16.9077,16.7739,16.8408,688943.0
2024-01-03 11:00:00,17.62,17.93,17.61,17.92,1911218.0,16.8408,17.1371,16.8312,17.1275,1911218.0
2024-01-03 11:30:00,17.91,18.02,17.89,17.93,917105.0,17.1179,17.2231,17.0988,17.1371,917105.0
2024-01-03 12:00:00,17.93,17.94,17.87,17.94,533810.0,17.1371,17.1466,17.0797,17.1466,533810.0
2024-01-03 12:30:00,17.94,17.95,17.91,17.95,209060.0,17.1466,17.1562,17.1179,17.1562,209060.0
2024-01-03 13:00:00,17.95,17.97,17.92,17.92,280693.0,17.1562,17.1753,17.1275,17.1275,280693.0
2024-01-03 13:30:00,17.92,17.93,17.9,17.91,171273.0,17.1275,17.1371,17.1084,17.1179,171273.0
2024-01-03 14:00:00,17.92,17.97,17.88,17.96,631240.0,17.1275,17.1753,17.0893,17.1657,631240.0
2024-01-03 14:30:00,17.96,17.96,17.9,17.93,296131.0,17.1657,17.1657,17.1084,17.1371,296131.0
2024-01-03 15:00:00,17.93,18.04,17.92,18.03,1558429.0,17.1371,17.2422,17.1275,17.2326,1558429.0
2024-01-03 15:30:00,18.03,18.06,18.01,18.04,1945523.0,17.2326,17.2613,17.2135,17.2422,1945523.0
2024-01-04 09:30:00,18.2,18.27,18.05,18.07,1214186.0,17.3951,17.462,17.2518,17.2709,1214186.0
2024-01-04 10:00:00,18.07,18.13,18.02,18.11,941437.0,17.2709,17.3282,17.2231,17.3091,941437.0
2024-01-04 10:30:00,18.12,18.13,18.03,18.05,352185.0,17.3187,17.3282,17.2326,17.2518,352185.0
2024-01-04 11:00:00,18.05,18.14,18.04,18.11,460411.0,17.2518,17.3378,17.2422,17.3091,460411.0
2024-01-04 11:30:00,18.1,18.12,18.05,18.05,411399.0,17.2995,17.3187,17.2518,17.2518,411399.0
2024-01-04 12:00:00,18.05,18.07,18.03,18.05,226644.0,17.2518,17.2709,17.2326,17.2518,226644.0
2024-01-04 12:30:00,18.05,18.06,18.01,18.03,249599.0,17.2518,17.2613,17.2135,17.2326,249599.0
2024-01-04 13:00:00,18.03,18.04,18.01,18.04,91417.0,17.2326,17.2422,17.2135,17.2422,91417.0
2024-01-04 13:30:00,18.04,18.07,18.02,18.03,196517.0,17.2422,17.2709,17.2231,17.2326,196517.0
2024-01-04 14:00:00,18.04,18.07,18.02,18.05,283279.0,17.2422,17.2709,17.2231,17.2518,283279.0
2024-01-04 14:30:00,18.05,18.06,18.02,18.04,222233.0,17.2518,17.2613,17.2231,17.2422,222233.0
2024-01-04 15:00:00,18.04,18.07,18.03,18.05,402125.0,17.2422,17.2709,17.2326,17.2518,402125.0
2024-01-04 15:30:00,18.05,18.08,18.04,18.07,1003301.0,17.2518,17.2804,17.2422,17.2709,1003301.0
2024-01-05 09:30:00,18.25,18.32,18.08,18.09,1552180.0,17.4429,17.5098,17.2804,17.29,1552180.0
2024-01-05 10:00:00,18.1,18.22,18.09,18.2,1559061.0,17.2995,17.4142,17.29,17.3951,1559061.0
2024-01-05 10:30:00,18.19,18.21,18.15,18.16,580987.0,17.3856,17.4047,17.3473,17.3569,580987.0
2024-01-05 11:00:00,18.16,18.19,18.14,18.15,471081.0,17.3569,17.3856,17.3378,17.3473,471081.0
2024-01-05 11:30:00,18.14,18.17,18.12,18.16,499257.0,17.3378,17.3665,17.3187,17.3569,499257.0
2024-01-05 12:00:00,18.16,18.17,18.12,18.13,256720.0,17.3569,17.3665,17.3187,17.3282,256720.0
2024-01-05 12:30:00,18.13,18.15,18.11,18.13,392070.0,17.3282,17.3473,17.3091,17.3282,392070.0
2024-01-05 13:00:00,18.12,18.13,18.09,18.12,268994.0,17.3187,17.3282,17.29,17.3187,268994.0
2024-01-05 13:30:00,18.12,18.13,18.11,18.12,150258.0,17.3187,17.3282,17.3091,17.3187,150258.0
2024-01-05 14:00:00,18.12,18.16,18.11,18.14,269703.0,17.3187,17.3569,17.3091,17.3378,269703.0
2024-01-05 14:30:00,18.14,18.14,18.09,18.1,268496.0,17.3378,17.3378,17.29,17.2995,268496.0
2024-01-05 15:00:00,18.1,18.12,18.07,18.09,878229.0,17.2995,17.3187,17.2709,17.29,878229.0
2024-01-05 15:30:00,18.09,18.12,18.06,18.09,2419269.0,17.29,17.3187,17.2613,17.29,2419269.0
2024-01-08 09:30:00,18.1,18.27,18.09,18.26,902923.0,17.2995,17.462,17.29,17.4525,902923.0
2024-01-08 10:00:00,18.26,18.35,18.24,18.34,764779.0,17.4525,17.5385,17.4334,17.5289,764779.0
2024-01-08 10:30:00,18.34,18.4,18.34,18.37,604947.0,17.5289,17.5863,17.5289,17.5576,604947.0
2024-01-08 11:00:00,18.37,18.38,18.34,18.37,349294.0,17.5576,17.5672,17.5289,17.5576,349294.0
2024-01-08 11:30:00,18.37,18.39,18.34,18.38,550768.0,17.5576,17.5767,17.5289,17.5672,550768.0
2024-01-08 12:00:00,18.38,18.39,18.35,18.39,332392.0,17.5672,17.5767,17.5385,17.5767,332392.0
2024-01-08 12:30:00,18.39,18.41,18.38,18.39,179431.0,17.5767,17.5958,17.5672,17.5767,179431.0
2024-01-08 13:00:00,18.39,18.4,18.36,18.38,225403.0,17.5767,17.5863,17.548,17.5672,225403.0
2024-01-08 13:30:00,18.38,18.4,18.36,18.38,271875.0,17.5672,17.5863,17.548,17.5672,271875.0
2024-01-08 14:00:00,18.38,18.39,18.35,18.39,174268.0,17.5672,17.5767,17.5385,17.5767,174268.0
2024-01-08 14:30:00,18.39,18.41,18.37,18.41,383205.0,17.5767,17.5958,17.5576,17.5958,383205.0
2024-01-08 15:00:00,18.41,18.42,18.36,18.38,603043.0,17.5958,17.6054,17.548,17.5672,603043.0
2024-01-08 15:30:00,18.38,18.41,18.36,18.39,1235427.0,17.5672,17.5958,17.548,17.5767,1235427.0
2024-01-09 09:30:00,18.35,18.42,18.29,18.33,510896.0,17.5385,17.6054,17.4811,17.5194,510896.0
2024-01-09 10:00:00,18.32,18.35,18.25,18.33,349528.0,17.5098,17.5385,17.4429,17.5194,349528.0
2024-01-09 10:30:00,18.34,18.36,18.3,18.3,227092.0,17.5289,17.548,17.4907,17.4907,227092.0
2024-01-09 11:00:00,18.3,18.33,18.3,18.32,182862.0,17.4907,17.5194,17.4907,17.5098,182862.0
2024-01-09 11:30:00,18.31,18.33,18.28,18.3,299105.0,17.5003,17.5194,17.4716,17.4907,299105.0
2024-01-09 12:00:00,18.3,18.31,18.28,18.29,214553.0,17.4907,17.5003,17.4716,17.4811,214553.0
2024-01-09 12:30:00,18.29,18.3,18.27,18.3,131588.0,17.4811,17.4907,17.462,17.4907,131588.0
2024-01-09 13:00:00,18.3,18.31,18.29,18.29,266694.0,17.4907,17.5003,17.4811,17.4811,266694.0
2024-01-09 13:30:00,18.3,18.3,18.23,18.28,406509.0,17.4907,17.4907,17.4238,17.4716,406509.0
2024-01-09 14:00:00,18.28,18.3,18.25,18.25,634444.0,17.4716,17.4907,17.4429,17.4429,634444.0
2024-01-09 14:30:00,18.25,18.26,18.21,18.23,415077.0,17.4429,17.4525,17.4047,17.4238,415077.0
2024-01-09 15:00:00,18.23,18.24,18.22,18.23,476353.0,17.4238,17.4334,17.4142,17.4238,476353.0
2024-01-09 15:30:00,18.23,18.25,18.22,18.24,1146564.0,17.4238,17.4429,17.4142,17.4334,1146564.0
2024-01-10 09:30:00,18.28,18.31,18.1,18.11,964947.0,17.4716,17.5003,17.2995,17.3091,964947.0
2024-01-10 10:00:00,18.11,18.11,17.98,18.07,1109779.0,17.3091,17.3091,17.1849,17.2709,1109779.0
2024-01-10 10:30:00,18.06,18.16,18.03,18.11,1408364.0,17.2613,17.3569,17.2326,17.3091,1408364.0
2024-01-10 11:00:00,18.11,18.13,18.05,18.09,1980326.0,17.3091,17.3282,17.2518,17.29,1980326.0
2024-01-10 11:30:00,18.09,18.14,18.08,18.12,466744.0,17.29,17.3378,17.2804,17.3187,466744.0
2024-01-10 12:00:00,18.12,18.14,18.08,18.1,788871.0,17.3187,17.3378,17.2804,17.2995,788871.0
2024-01-10 12:30:00,18.1,18.13,18.09,18.12,399018.0,17.2995,17.3282,17.29,17.3187,399018.0
2024-01-10 13:00:00,18.13,18.15,18.08,18.12,356091.0,17.3282,17.3473,17.2804,17.3187,356091.0
2024-01-10 13:30:00,18.12,18.12,18.08,18.09,307077.0,17.3187,17.3187,17.2804,17.29,307077.0
2024-01-10 14:00:00,18.1,18.15,18.09,18.13,638845.0,17.2995,17.3473,17.29,17.3282,638845.0
2024-01-10 14:30:00,18.13,18.16,18.11,18.16,546227.0,17.3282,17.3569,17.3091,17.3569,546227.0
2024-01-10 15:00:00,18.16,18.16,18.11,18.11,674594.0,17.3569,17.3569,17.3091,17.3091,674594.0
2024-01-10 15:30:00,18.11,18.13,18.09,18.1,2188914.0,17.3091,17.3282,17.29,17.2995,2188914.0
2024-01-11 09:30:00,18.64,19.14,18.63,18.88,3924814.0,17.8157,18.2936,17.8061,18.0451,3924814.0
2024-01-11 10:00:00,18.88,18.88,18.65,18.82,1780051.0,18.0451,18.0451,17.8252,17.9877,1780051.0
2024-01-11 10:30:00,18.82,18.85,18.73,18.81,938477.0,17.9877,18.0164,17.9017,17.9781,938477.0
2024-01-11 11:00:00,18.81,18.9,18.81,18.84,1828264.0,17.9781,18.0642,17.9781,18.0068,1828264.0
2024-01-11 11:30:00,18.84,18.86,18.82,18.84,660922.0,18.0068,18.0259,17.9877,18.0068,660922.0
2024-01-11 12:00:00,18.84,18.92,18.82,18.9,574719.0,18.0068,18.0833,17.9877,18.0642,574719.0
2024-01-11 12:30:00,18.9,18.9,18.84,18.84,288122.0,18.0642,18.0642,18.0068,18.0068,288122.0
2024-01-11 13:00:00,18.85,18.95,18.84,18.94,488415.0,18.0164,18.112,18.0068,18.1024,488415.0
2024-01-11 13:30:00,18.94,18.95,18.79,18.87,1087144.0,18.1024,18.112,17.959,18.0355,1087144.0
2024-01-11 14:00:00,18.86,18.89,18.85,18.86,213946.0,18.0259,18.0546,18.0164,18.0259,213946.0
2024-01-11 14:30:00,18.86,18.9,18.85,18.85,335374.0,18.0259,18.0642,18.0164,18.0164,335374.0
2024-01-11 15:00:00,18.85,18.86,18.78,18.81,932684.0,18.0164,18.0259,17.9495,17.9781,932684.0
2024-01-11 15:30:00,18.81,18.84,18.78,18.8,3145904.0,17.9781,18.0068,17.9495,17.9686,3145904.0
2024-01-12 09:30:00,19.41,20.06,19.41,20.05,3621215.0,18.5516,19.1729,18.5516,19.1633,3621215.0
2024-01-12 10:00:00,20.05,20.06,19.89,19.97,2419397.0,19.1633,19.1729,19.0104,19.0868,2419397.0
2024-01-12 10:30:00,19.98,19.99,19.9,19.93,1641236.0,19.0964,19.106,19.0199,19.0486,1641236.0
2024-01-12 11:00:00,19.93,19.95,19.67,19.73,3096250.0,19.0486,19.0677,18.8001,18.8575,3096250.0
2024-01-12 11:30:00,19.72,19.8,19.7,19.74,1041273.0,18.8479,18.9244,18.8288,18.867,1041273.0
2024-01-12 12:00:00,19.74,19.77,19.69,19.73,518977.0,18.867,18.8957,18.8192,18.8575,518977.0
2024-01-12 12:30:00,19.74,19.78,19.7,19.73,520570.0,18.867,18.9052,18.8288,18.8575,520570.0
2024-01-12 13:00:00,19.73,19.76,19.67,19.68,498845.0,18.8575,18.8861,18.8001,18.8097,498845.0
2024-01-12 13:30:00,19.69,19.72,19.64,19.71,472921.0,18.8192,18.8479,18.7714,18.8383,472921.0
2024-01-12 14:00:00,19.71,19.74,19.7,19.73,318270.0,18.8383,18.867,18.8288,18.8575,318270.0
2024-01-12 14:30:00,19.73,19.73,19.66,19.69,623469.0,18.8575,18.8575,18.7906,18.8192,623469.0
2024-01-12 15:00:00,19.69,19.69,19.61,19.64,919129.0,18.8192,18.8192,18.7428,18.7714,919129.0
2024-01-12 15:30:00,19.64,19.67,19.59,19.59,3456027.0,18.7714,18.8001,18.7237,18.7237,3456027.0
2024-01-16 09:30:00,19.39,19.57,19.28,19.32,3232292.0,18.5325,18.7045,18.4274,18.4656,3232292.0
2024-01-16 10:00:00,19.32,19.33,19.21,19.28,1732330.0,18.4656,18.4752,18.3605,18.4274,1732330.0
2024-01-16 10:30:00,19.29,19.45,19.27,19.45,980309.0,18.4369,18.5898,18.4178,18.5898,980309.0
2024-01-16 11:00:00,19.45,19.56,19.37,19.51,948846.0,18.5898,18.695,18.5134,18.6472,948846.0
2024-01-16 11:30:00,19.51,19.54,19.5,19.51,579726.0,18.6472,18.6759,18.6376,18.6472,579726.0
2024-01-16 12:00:00,19.51,19.54,19.49,19.53,524727.0,18.6472,18.6759,18.6281,18.6663,524727.0
2024-01-16 12:30:00,19.53,19.53,19.47,19.48,296035.0,18.6663,18.6663,18.609,18.6185,296035.0
2024-01-16 13:00:00,19.47,19.53,19.47,19.51,369638.0,18.609,18.6663,18.609,18.6472,369638.0
2024-01-16 13:30:00,19.52,19.54,19.48,19.51,273191.0,18.6567,18.6759,18.6185,18.6472,273191.0
2024-01-16 14:00:00,19.51,19.51,19.45,19.48,306086.0,18.6472,18.6472,18.5898,18.6185,306086.0
2024-01-16 14:30:00,19.48,19.5,19.46,19.46,412280.0,18.6185,18.6376,18.5994,18.5994,412280.0
2024-01-16 15:00:00,19.46,19.49,19.45,19.46,730151.0,18.5994,18.6281,18.5898,18.5994,730151.0
2024-01-16 15:30:00,19.46,19.48,19.44,19.48,1717206.0,18.5994,18.6185,18.5803,18.6185,1717206.0
2024-01-17 09:30:00,19.56,19.58,19.48,19.48,1484632.0,18.695,18.7141,18.6185,18.6185,1484632.0
2024-01-17 10:00:00,19.48,19.67,19.46,19.66,639845.0,18.6185,18.8001,18.5994,18.7906,639845.0
2024-01-17 10:30:00,19.67,19.69,19.57,19.57,756838.0,18.8001,18.8192,18.7045,18.7045,756838.0
2024-01-17 11:00:00,19.57,19.71,19.57,19.64,873836.0,18.7045,18.8383,18.7045,18.7714,873836.0
2024-01-17 11:30:00,19.64,19.65,19.58,19.61,810218.0,18.7714,18.781,18.7141,18.7428,810218.0
2024-01-17 12:00:00,19.62,19.65,19.61,19.64,377099.0,18.7523,18.781,18.7428,18.7714,377099.0
2024-01-17 12:30:00,19.64,19.69,19.64,19.65,485941.0,18.7714,18.8192,18.7714,18.781,485941.0
2024-01-17 13:00:00,19.66,19.66,19.56,19.59,496792.0,18.7906,18.7906,18.695,18.7237,496792.0
2024-01-17 13:30:00,19.59,19.61,19.57,19.57,471964.0,18.7237,18.7428,18.7045,18.7045,471964.0
2024-01-17 14:00:00,19.58,19.59,19.55,19.57,435990.0,18.7141,18.7237,18.6854,18.7045,435990.0
2024-01-17 14:30:00,19.57,19.6,19.55,19.56,422344.0,18.7045,18.7332,18.6854,18.695,422344.0
2024-01-17 15:00:00,19.55,19.56,19.47,19.5,876727.0,18.6854,18.695,18.609,18.6376,876727.0
2024-01-17 15:30:00,19.5,19.56,19.49,19.54,2007774.0,18.6376,18.695,18.6281,18.6759,2007774.0
2024-01-18 09:30:00,19.82,19.96,19.71,19.85,1826239.0,18.9435,19.0773,18.8383,18.9722,1826239.0
2024-01-18 10:00:00,19.85,19.92,19.8,19.8,1159249.0,18.9722,19.0391,18.9244,18.9244,1159249.0
2024-01-18 10:30:00,19.8,19.83,19.74,19.75,733687.0,18.9244,18.953,18.867,18.8766,733687.0
2024-01-18 11:00:00,19.75,19.82,19.7,19.81,645153.0,18.8766,18.9435,18.8288,18.9339,645153.0
2024-01-18 11:30:00,19.81,19.84,19.76,19.78,448236.0,18.9339,18.9626,18.8861,18.9052,448236.0
2024-01-18 12:00:00,19.78,19.78,19.65,19.71,644431.0,18.9052,18.9052,18.781,18.8383,644431.0
2024-01-18 12:30:00,19.71,19.74,19.69,19.71,376937.0,18.8383,18.867,18.8192,18.8383,376937.0
2024-01-18 13:00:00,19.71,19.72,19.68,19.71,444317.0,18.8383,18.8479,18.8097,18.8383,444317.0
2024-01-18 13:30:00,19.7,19.75,19.7,19.75,263815.0,18.8288,18.8766,18.8288,18.8766,263815.0
2024-01-18 14:00:00,19.75,19.77,19.72,19.77,361147.0,18.8766,18.8957,18.8479,18.8957,361147.0
2024-01-18 14:30:00,19.77,19.79,19.75,19.79,383392.0,18.8957,18.9148,18.8766,18.9148,383392.0
2024-01-18 15:00:00,19.79,19.79,19.74,19.75,412217.0,18.9148,18.9148,18.867,18.8766,412217.0
2024-01-18 15:30:00,19.75,19.83,19.74,19.83,1208324.0,18.8766,18.953,18.867,18.953,1208324.0
2024-01-19 09:30:00,19.8,19.92,19.73,19.86,1033516.0,18.9244,19.0391,18.8575,18.9817,1033516.0
2024-01-19 10:00:00,19.87,19.9,19.8,19.87,464799.0,18.9913,19.0199,18.9244,18.9913,464799.0
2024-01-19 10:30:00,19.86,19.93,19.82,19.9,504226.0,18.9817,19.0486,18.9435,19.0199,504226.0
2024-01-19 11:00:00,19.89,19.96,19.88,19.93,482209.0,19.0104,19.0773,19.0008,19.0486,482209.0
2024-01-19 11:30:00,19.93,19.96,19.89,19.94,574038.0,19.0486,19.0773,19.0104,19.0582,574038.0
2024-01-19 12:00:00,19.94,19.99,19.91,19.98,490634.0,19.0582,19.106,19.0295,19.0964,490634.0
2024-01-19 12:30:00,19.98,20.01,19.93,19.95,464281.0,19.0964,19.1251,19.0486,19.0677,464281.0
2024-01-19 13:00:00,19.95,19.97,19.91,19.96,281686.0,19.0677,19.0868,19.0295,19.0773,281686.0
2024-01-19 13:30:00,19.97,20.0,19.96,19.99,316495.0,19.0868,19.1155,19.0773,19.106,316495.0
2024-01-19 14:00:00,19.99,20.01,19.96,19.98,531595.0,19.106,19.1251,19.0773,19.0964,531595.0
2024-01-19 14:30:00,19.98,20.03,19.96,20.02,521620.0,19.0964,19.1442,19.0773,19.1346,521620.0
2024-01-19 15:00:00,20.02,20.03,20.01,20.02,383418.0,19.1346,19.1442,19.1251,19.1346,383418.0
2024-01-19 15:30:00,20.02,20.02,19.97,19.99,1145865.0,19.1346,19.1346,19.0868,19.106,1145865.0
2024-01-22 09:30:00,19.93,19.99,19.84,19.98,1015950.0,19.0486,19.106,18.9626,19.0964,1015950.0
2024-01-22 10:00:00,19.99,20.0,19.89,19.89,284039.0,19.106,19.1155,19.0104,19.0104,284039.0
2024-01-22 10:30:00,19.9,19.9,19.84,19.87,474638.0,19.0199,19.0199,18.9626,18.9913,474638.0
2024-01-22 11:00:00,19.87,19.92,19.84,19.92,488646.0,18.9913,19.0391,18.9626,19.0391,488646.0
2024-01-22 11:30:00,19.92,19.93,19.84,19.87,293707.0,19.0391,19.0486,18.9626,18.9913,293707.0
2024-01-22 12:00:00,19.87,19.9,19.84,19.9,166857.0,18.9913,19.0199,18.9626,19.0199,166857.0
2024-01-22 12:30:00,19.9,19.93,19.88,19.91,185780.0,19.0199,19.0486,19.0008,19.0295,185780.0
2024-01-22 13:00:00,19.91,19.91,19.86,19.86,180236.0,19.0295,19.0295,18.9817,18.9817,180236.0
2024-01-22 13:30:00,19.87,19.89,19.85,19.89,209855.0,18.9913,19.0104,18.9722,19.0104,209855.0
2024-01-22 14:00:00,19.89,19.91,19.88,19.89,313167.0,19.0104,19.0295,19.0008,19.0104,313167.0
2024-01-22 14:30:00,19.89,19.91,19.88,19.9,150486.0,19.0104,19.0295,19.0008,19.0199,150486.0
2024-01-22 15:00:00,19.9,19.9,19.87,19.9,224250.0,19.0199,19.0199,18.9913,19.0199,224250.0
2024-01-22 15:30:00,19.9,19.91,19.86,19.86,1063785.0,19.0199,19.0295,18.9817,18.9817,1063785.0
2024-01-23 09:30:00,19.7,19.92,19.61,19.89,1696971.0,18.8288,19.0391,18.7428,19.0104,1696971.0
2024-01-23 10:00:00,19.89,19.96,19.88,19.91,791413.0,19.0104,19.0773,19.0008,19.0295,791413.0
2024-01-23 10:30:00,19.9,19.92,19.87,19.88,978577.0,19.0199,19.0391,18.9913,19.0008,978577.0
2024-01-23 11:00:00,19.87,19.9,19.8,19.83,778799.0,18.9913,19.0199,18.9244,18.953,778799.0
2024-01-23 11:30:00,19.83,19.83,19.79,19.8,256375.0,18.953,18.953,18.9148,18.9244,256375.0
2024-01-23 12:00:00,19.8,19.81,19.77,19.78,432604.0,18.9244,18.9339,18.8957,18.9052,432604.0
2024-01-23 12:30:00,19.78,19.8,19.77,19.78,209992.0,18.9052,18.9244,18.8957,18.9052,209992.0
2024-01-23 13:00:00,19.78,19.8,19.76,19.78,354859.0,18.9052,18.9244,18.8861,18.9052,354859.0
2024-01-23 13:30:00,19.77,19.79,19.74,19.76,321254.0,18.8957,18.9148,18.867,18.8861,321254.0
2024-01-23 14:00:00,19.76,19.77,19.74,19.75,239256.0,18.8861,18.8957,18.867,18.8766,239256.0
2024-01-23 14:30:00,19.76,19.79,19.75,19.79,347386.0,18.8861,18.9148,18.8766,18.9148,347386.0
2024-01-23 15:00:00,19.78,19.8,19.77,19.78,373429.0,18.9052,18.9244,18.8957,18.9052,373429.0
2024-01-23 15:30:00,19.78,19.82,19.78,19.79,1061504.0,18.9052,18.9435,18.9052,18.9148,1061504.0
2024-01-24 09:30:00,20.1,20.13,19.98,20.0,1340099.0,19.2111,19.2398,19.0964,19.1155,1340099.0
2024-01-24 10:00:00,20.0,20.05,19.96,20.05,751522.0,19.1155,19.1633,19.0773,19.1633,751522.0
2024-01-24 10:30:00,20.05,20.18,20.05,20.13,861648.0,19.1633,19.2876,19.1633,19.2398,861648.0
2024-01-24 11:00:00,20.13,20.18,20.11,20.12,698342.0,19.2398,19.2876,19.2207,19.2302,698342.0
2024-01-24 11:30:00,20.12,20.14,20.1,20.13,416689.0,19.2302,19.2493,19.2111,19.2398,416689.0
2024-01-24 12:00:00,20.13,20.15,20.08,20.09,736824.0,19.2398,19.2589,19.192,19.2015,736824.0
2024-01-24 12:30:00,20.09,20.11,20.08,20.11,428026.0,19.2015,19.2207,19.192,19.2207,428026.0
2024-01-24 13:00:00,20.11,20.11,20.08,20.11,596203.0,19.2207,19.2207,19.192,19.2207,596203.0
2024-01-24 13:30:00,20.11,20.11,20.05,20.07,541918.0,19.2207,19.2207,19.1633,19.1824,541918.0
2024-01-24 14:00:00,20.07,20.07,20.02,20.04,656732.0,19.1824,19.1824,19.1346,19.1538,656732.0
2024-01-24 14:30:00,20.04,20.04,20.0,20.01,688284.0,19.1538,19.1538,19.1155,19.1251,688284.0
2024-01-24 15:00:00,20.01,20.04,19.99,20.0,622249.0,19.1251,19.1538,19.106,19.1155,622249.0
2024-01-24 15:30:00,20.0,20.03,19.99,19.99,1162188.0,19.1155,19.1442,19.106,19.106,1162188.0
2024-01-25 09:30:00,20.0,20.02,19.86,19.98,940141.0,19.1155,19.1346,18.9817,19.0964,940141.0
2024-01-25 10:00:00,19.98,20.04,19.93,20.04,617261.0,19.0964,19.1538,19.0486,19.1538,617261.0
2024-01-25 10:30:00,20.03,20.1,19.97,20.1,768497.0,19.1442,19.2111,19.0868,19.2111,768497.0
2024-01-25 11:00:00,20.1,20.14,20.05,20.14,324923.0,19.2111,19.2493,19.1633,19.2493,324923.0
2024-01-25 11:30:00,20.14,20.14,20.1,20.12,317311.0,19.2493,19.2493,19.2111,19.2302,317311.0
2024-01-25 12:00:00,20.12,20.12,20.09,20.11,303622.0,19.2302,19.2302,19.2015,19.2207,303622.0
2024-01-25 12:30:00,20.11,20.12,20.09,20.1,243397.0,19.2207,19.2302,19.2015,19.2111,243397.0
2024-01-25 13:00:00,20.11,20.16,20.1,20.11,452134.0,19.2207,19.2684,19.2111,19.2207,452134.0
2024-01-25 13:30:00,20.11,20.14,20.09,20.11,292477.0,19.2207,19.2493,19.2015,19.2207,292477.0
2024-01-25 14:00:00,20.1,20.11,20.07,20.1,342633.0,19.2111,19.2207,19.1824,19.2111,342633.0
2024-01-25 14:30:00,20.1,20.11,20.08,20.11,216994.0,19.2111,19.2207,19.192,19.2207,216994.0
2024-01-25 15:00:00,20.11,20.12,20.08,20.09,396808.0,19.2207,19.2302,19.192,19.2015,396808.0
2024-01-25 15:30:00,20.08,20.11,20.08,20.09,1229854.0,19.192,19.2207,19.192,19.2015,1229854.0
2024-01-26 09:30:00,20.16,20.37,20.15,20.25,848569.0,19.2684,19.4692,19.2589,19.3545,848569.0
2024-01-26 10:00:00,20.25,20.26,20.19,20.23,390875.0,19.3545,19.364,19.2971,19.3353,390875.0
2024-01-26 10:30:00,20.23,20.28,20.21,20.26,217029.0,19.3353,19.3831,19.3162,19.364,217029.0
2024-01-26 11:00:00,20.26,20.26,20.21,20.21,285925.0,19.364,19.364,19.3162,19.3162,285925.0
2024-01-26 11:30:00,20.21,20.24,20.2,20.23,137095.0,19.3162,19.3449,19.3067,19.3353,137095.0
2024-01-26 12:00:00,20.23,20.27,20.2,20.26,279201.0,19.3353,19.3736,19.3067,19.364,279201.0
2024-01-26 12:30:00,20.26,20.26,20.13,20.17,471391.0,19.364,19.364,19.2398,19.278,471391.0
2024-01-26 13:00:00,20.16,20.2,20.16,20.17,267049.0,19.2684,19.3067,19.2684,19.278,267049.0
2024-01-26 13:30:00,20.17,20.18,20.12,20.14,300573.0,19.278,19.2876,19.2302,19.2493,300573.0
2024-01-26 14:00:00,20.14,20.17,20.14,20.14,209170.0,19.2493,19.278,19.2493,19.2493,209170.0
2024-01-26 14:30:00,20.14,20.17,20.12,20.13,282610.0,19.2493,19.278,19.2302,19.2398,282610.0
2024-01-26 15:00:00,20.13,20.18,20.12,20.16,276795.0,19.2398,19.2876,19.2302,19.2684,276795.0
2024-01-26 15:30:00,20.16,20.24,20.15,20.23,1030369.0,19.2684,19.3449,19.2589,19.3353,1030369.0
2024-01-29 09:30:00,20.15,20.17,20.06,20.12,957403.0,19.2589,19.278,19.1729,19.2302,957403.0
2024-01-29 10:00:00,20.13,20.14,20.1,20.13,197991.0,19.2398,19.2493,19.2111,19.2398,197991.0
2024-01-29 10:30:00,20.13,20.14,20.11,20.12,236966.0,19.2398,19.2493,19.2207,19.2302,236966.0
2024-01-29 11:00:00,20.13,20.14,20.11,20.12,213233.0,19.2398,19.2493,19.2207,19.2302,213233.0
2024-01-29 11:30:00,20.12,20.13,20.08,20.12,466648.0,19.2302,19.2398,19.192,19.2302,466648.0
2024-01-29 12:00:00,20.12,20.13,20.09,20.1,135413.0,19.2302,19.2398,19.2015,19.2111,135413.0
2024-01-29 12:30:00,20.11,20.12,20.07,20.07,139410.0,19.2207,19.2302,19.1824,19.1824,139410.0
2024-01-29 13:00:00,20.07,20.09,20.07,20.09,133143.0,19.1824,19.2015,19.1824,19.2015,133143.0
2024-01-29 13:30:00,20.09,20.11,20.08,20.09,129575.0,19.2015,19.2207,19.192,19.2015,129575.0
2024-01-29 14:00:00,20.1,20.11,20.09,20.11,159754.0,19.2111,19.2207,19.2015,19.2207,159754.0
2024-01-29 14:30:00,20.11,20.12,20.1,20.1,232853.0,19.2207,19.2302,19.2111,19.2111,232853.0
2024-01-29 15:00:00,20.11,20.15,20.11,20.14,309813.0,19.2207,19.2589,19.2207,19.2493,309813.0
2024-01-29 15:30:00,20.14,20.17,20.13,20.17,1263485.0,19.2493,19.278,19.2398,19.278,1263485.0
2024-01-30 09:30:00,20.03,20.07,19.92,20.02,1489723.0,19.1442,19.1824,19.0391,19.1346,1489723.0
2024-01-30 10:00:00,20.03,20.04,19.96,20.01,497714.0,19.1442,19.1538,19.0773,19.1251,497714.0
2024-01-30 10:30:00,20.01,20.02,19.92,19.95,502722.0,19.1251,19.1346,19.0391,19.0677,502722.0
2024-01-30 11:00:00,19.95,19.96,19.91,19.94,336546.0,19.0677,19.0773,19.0295,19.0582,336546.0
2024-01-30 11:30:00,19.94,19.97,19.92,19.95,331797.0,19.0582,19.0868,19.0391,19.0677,331797.0
2024-01-30 12:00:00,19.95,19.96,19.9,19.9,202702.0,19.0677,19.0773,19.0199,19.0199,202702.0
2024-01-30 12:30:00,19.9,19.93,19.87,19.89,324998.0,19.0199,19.0486,18.9913,19.0104,324998.0
2024-01-30 13:00:00,19.88,19.92,19.86,19.92,277371.0,19.0008,19.0391,18.9817,19.0391,277371.0
2024-01-30 13:30:00,19.92,19.93,19.9,19.92,273708.0,19.0391,19.0486,19.0199,19.0391,273708.0
2024-01-30 14:00:00,19.92,19.95,19.9,19.95,305615.0,19.0391,19.0677,19.0199,19.0677,305615.0
2024-01-30 14:30:00,19.95,19.96,19.92,19.95,401573.0,19.0677,19.0773,19.0391,19.0677,401573.0
2024-01-30 15:00:00,19.94,19.97,19.92,19.97,244508.0,19.0582,19.0868,19.0391,19.0868,244508.0
2024-01-30 15:30:00,19.97,19.97,19.94,19.95,685176.0,19.0868,19.0868,19.0582,19.0677,685176.0
2024-01-31 09:30:00,20.04,20.15,20.02,20.05,742345.0,19.1538,19.2589,19.1346,19.1633,742345.0
2024-01-31 10:00:00,20.06,20.1,20.02,20.05,490671.0,19.1729,19.2111,19.1346,19.1633,490671.0
2024-01-31 10:30:00,20.05,20.08,20.05,20.07,279773.0,19.1633,19.192,19.1633,19.1824,279773.0
2024-01-31 11:00:00,20.07,20.11,20.04,20.08,518696.0,19.1824,19.2207,19.1538,19.192,518696.0
2024-01-31 11:30:00,20.07,20.08,20.04,20.05,355715.0,19.1824,19.192,19.1538,19.1633,355715.0
2024-01-31 12:00:00,20.05,20.08,20.05,20.08,158833.0,19.1633,19.192,19.1633,19.192,158833.0
2024-01-31 12:30:00,20.07,20.09,20.05,20.07,177856.0,19.1824,19.2015,19.1633,19.1824,177856.0
2024-01-31 13:00:00,20.07,20.08,20.04,20.05,183625.0,19.1824,19.192,19.1538,19.1633,183625.0
2024-01-31 13:30:00,20.05,20.06,20.03,20.04,232675.0,19.1633,19.1729,19.1442,19.1538,232675.0
2024-01-31 14:00:00,20.05,20.06,19.95,19.99,438686.0,19.1633,19.1729,19.0677,19.106,438686.0
2024-01-31 14:30:00,19.98,20.07,19.95,19.96,600431.0,19.0964,19.1824,19.0677,19.0773,600431.0
2024-01-31 15:00:00,19.95,19.96,19.84,19.9,540329.0,19.0677,19.0773,18.9626,19.0199,540329.0
2024-01-31 15:30:00,19.9,19.91,19.86,19.86,985441.0,19.0199,19.0295,18.9817,18.9817,985441.0
2024-02-01 09:30:00,19.86,20.0,19.83,19.95,734279.0,18.9817,19.1155,18.953,19.0677,734279.0
2024-02-01 10:00:00,19.94,20.07,19.92,20.07,640068.0,19.0582,19.1824,19.0391,19.1824,640068.0
2024-02-01 10:30:00,20.07,20.1,20.01,20.01,809707.0,19.1824,19.2111,19.1251,19.1251,809707.0
2024-02-01 11:00:00,20.02,20.03,19.95,19.98,440490.0,19.1346,19.1442,19.0677,19.0964,440490.0
2024-02-01 11:30:00,19.99,20.08,19.99,20.08,437451.0,19.106,19.192,19.106,19.192,437451.0
2024-02-01 12:00:00,20.08,20.2,20.08,20.14,366854.0,19.192,19.3067,19.192,19.2493,366854.0
2024-02-01 12:30:00,20.14,20.2,20.12,20.18,236027.0,19.2493,19.3067,19.2302,19.2876,236027.0
2024-02-01 13:00:00,20.18,20.18,20.11,20.12,252423.0,19.2876,19.2876,19.2207,19.2302,252423.0
2024-02-01 13:30:00,20.13,20.15,20.1,20.12,157433.0,19.2398,19.2589,19.2111,19.2302,157433.0
2024-02-01 14:00:00,20.12,20.17,20.12,20.14,217213.0,19.2302,19.278,19.2302,19.2493,217213.0
2024-02-01 14:30:00,20.14,20.17,20.12,20.16,199895.0,19.2493,19.278,19.2302,19.2684,199895.0
2024-02-01 15:00:00,20.16,20.16,20.11,20.15,733108.0,19.2684,19.2684,19.2207,19.2589,733108.0
2024-02-01 15:30:00,20.14,20.22,20.14,20.18,2384510.0,19.2493,19.3258,19.2493,19.2876,2384510.0
2024-02-02 09:30:00,20.33,20.49,20.27,20.38,1132236.0,19.4309,19.5839,19.3736,19.4787,1132236.0
2024-02-02 10:00:00,20.38,20.38,20.23,20.26,690996.0,19.4787,19.4787,19.3353,19.364,690996.0
2024-02-02 10:30:00,20.26,20.27,20.2,20.25,271929.0,19.364,19.3736,19.3067,19.3545,271929.0
2024-02-02 11:00:00,20.25,20.28,20.22,20.28,204171.0,19.3545,19.3831,19.3258,19.3831,204171.0
2024-02-02 11:30:00,20.28,20.31,20.26,20.28,208987.0,19.3831,19.4118,19.364,19.3831,208987.0
2024-02-02 12:00:00,20.28,20.32,20.27,20.32,341959.0,19.3831,19.4214,19.3736,19.4214,341959.0
2024-02-02 12:30:00,20.32,20.34,20.24,20.29,315514.0,19.4214,19.4405,19.3449,19.3927,315514.0
2024-02-02 13:00:00,20.29,20.32,20.27,20.3,184529.0,19.3927,19.4214,19.3736,19.4023,184529.0
2024-02-02 13:30:00,20.3,20.32,20.28,20.32,197617.0,19.4023,19.4214,19.3831,19.4214,197617.0
2024-02-02 14:00:00,20.32,20.34,20.29,20.3,375063.0,19.4214,19.4405,19.3927,19.4023,375063.0
2024-02-02 14:30:00,20.31,20.34,20.3,20.32,257584.0,19.4118,19.4405,19.4023,19.4214,257584.0
2024-02-02 15:00:00,20.32,20.37,20.31,20.36,419541.0,19.4214,19.4692,19.4118,19.4596,419541.0
2024-02-02 15:30:00,20.36,20.37,20.33,20.35,909313.0,19.4596,19.4692,19.4309,19.45,909313.0
2024-02-05 09:30:00,20.32,20.34,20.2,20.25,382758.0,19.4214,19.4405,19.3067,19.3545,382758.0
2024-02-05 10:00:00,20.25,20.28,20.2,20.28,257086.0,19.3545,19.3831,19.3067,19.3831,257086.0
2024-02-05 10:30:00,20.28,20.32,20.25,20.28,208473.0,19.3831,19.4214,19.3545,19.3831,208473.0
2024-02-05 11:00:00,20.28,20.3,20.27,20.3,140925.0,19.3831,19.4023,19.3736,19.4023,140925.0
2024-02-05 11:30:00,20.29,20.35,20.29,20.31,336817.0,19.3927,19.45,19.3927,19.4118,336817.0
2024-02-05 12:00:00,20.3,20.33,20.29,20.31,120842.0,19.4023,19.4309,19.3927,19.4118,120842.0
2024-02-05 12:30:00,20.31,20.34,20.28,20.29,429762.0,19.4118,19.4405,19.3831,19.3927,429762.0
2024-02-05 13:00:00,20.28,20.31,20.27,20.28,143220.0,19.3831,19.4118,19.3736,19.3831,143220.0
2024-02-05 13:30:00,20.28,20.31,20.28,20.31,86015.0,19.3831,19.4118,19.3831,19.4118,86015.0
2024-02-05 14:00:00,20.31,20.32,20.3,20.32,105507.0,19.4118,19.4214,19.4023,19.4214,105507.0
2024-02-05 14:30:00,20.32,20.33,20.3,20.32,139441.0,19.4214,19.4309,19.4023,19.4214,139441.0
2024-02-05 15:00:00,20.32,20.32,20.25,20.3,239478.0,19.4214,19.4214,19.3545,19.4023,239478.0
2024-02-05 15:30:00,20.3,20.31,20.27,20.31,526206.0,19.4023,19.4118,19.3736,19.4118,526206.0
2024-02-06 09:30:00,20.65,20.74,20.56,20.64,2008190.0,19.7368,19.8228,19.6508,19.7272,2008190.0
2024-02-06 10:00:00,20.64,20.65,20.54,20.61,643570.0,19.7272,19.7368,19.6316,19.6985,643570.0
2024-02-06 10:30:00,20.61,20.64,20.59,20.63,311723.0,19.6985,19.7272,19.6794,19.7177,311723.0
2024-02-06 11:00:00,20.63,20.65,20.6,20.62,364845.0,19.7177,19.7368,19.689,19.7081,364845.0
2024-02-06 11:30:00,20.62,20.63,20.56,20.57,384366.0,19.7081,19.7177,19.6508,19.6603,384366.0
2024-02-06 12:00:00,20.57,20.57,20.49,20.55,331937.0,19.6603,19.6603,19.5839,19.6412,331937.0
2024-02-06 12:30:00,20.56,20.57,20.52,20.54,164910.0,19.6508,19.6603,19.6125,19.6316,164910.0
2024-02-06 13:00:00,20.54,20.58,20.52,20.57,326253.0,19.6316,19.6699,19.6125,19.6603,326253.0
2024-02-06 13:30:00,20.57,20.6,20.56,20.6,198828.0,19.6603,19.689,19.6508,19.689,198828.0
2024-02-06 14:00:00,20.59,20.6,20.52,20.54,228685.0,19.6794,19.689,19.6125,19.6316,228685.0
2024-02-06 14:30:00,20.54,20.57,20.52,20.57,300155.0,19.6316,19.6603,19.6125,19.6603,300155.0
2024-02-06 15:00:00,20.56,20.6,20.55,20.6,330521.0,19.6508,19.689,19.6412,19.689,330521.0
2024-02-06 15:30:00,20.6,20.62,20.57,20.61,1197952.0,19.689,19.7081,19.6603,19.6985,1197952.0
2024-02-07 09:30:00,20.31,20.4,20.12,20.32,1429372.0,19.4118,19.4978,19.2302,19.4214,1429372.0
2024-02-07 10:00:00,20.32,20.42,20.26,20.41,573904.0,19.4214,19.5169,19.364,19.5074,573904.0
2024-02-07 10:30:00,20.41,20.43,20.36,20.37,630591.0,19.5074,19.5265,19.4596,19.4692,630591.0
2024-02-07 11:00:00,20.37,20.45,20.35,20.45,183264.0,19.4692,19.5456,19.45,19.5456,183264.0
2024-02-07 11:30:00,20.45,20.46,20.4,20.46,141240.0,19.5456,19.5552,19.4978,19.5552,141240.0
2024-02-07 12:00:00,20.46,20.47,20.43,20.44,210487.0,19.5552,19.5647,19.5265,19.5361,210487.0
2024-02-07 12:30:00,20.44,20.44,20.39,20.42,173964.0,19.5361,19.5361,19.4883,19.5169,173964.0
2024-02-07 13:00:00,20.42,20.44,20.39,20.42,357196.0,19.5169,19.5361,19.4883,19.5169,357196.0
2024-02-07 13:30:00,20.42,20.46,20.42,20.45,188768.0,19.5169,19.5552,19.5169,19.5456,188768.0
2024-02-07 14:00:00,20.45,20.47,20.44,20.46,221700.0,19.5456,19.5647,19.5361,19.5552,221700.0
2024-02-07 14:30:00,20.46,20.48,20.45,20.46,258921.0,19.5552,19.5743,19.5456,19.5552,258921.0
2024-02-07 15:00:00,20.47,20.47,20.42,20.43,181172.0,19.5647,19.5647,19.5169,19.5265,181172.0
2024-02-07 15:30:00,20.43,20.44,20.39,20.42,520401.0,19.5265,19.5361,19.4883,19.5169,520401.0
2024-02-08 09:30:00,20.43,20.51,20.28,20.39,479890.0,19.5265,19.603,19.3831,19.4883,479890.0
2024-02-08 10:00:00,20.39,20.42,20.27,20.31,805574.0,19.4883,19.5169,19.3736,19.4118,805574.0
2024-02-08 10:30:00,20.31,20.34,20.3,20.34,120270.0,19.4118,19.4405,19.4023,19.4405,120270.0
2024-02-08 11:00:00,20.34,20.34,20.26,20.3,268830.0,19.4405,19.4405,19.364,19.4023,268830.0
2024-02-08 11:30:00,20.3,20.31,20.24,20.25,234949.0,19.4023,19.4118,19.3449,19.3545,234949.0
2024-02-08 12:00:00,20.25,20.28,20.23,20.28,195809.0,19.3545,19.3831,19.3353,19.3831,195809.0
2024-02-08 12:30:00,20.28,20.31,20.26,20.3,420631.0,19.3831,19.4118,19.364,19.4023,420631.0
2024-02-08 13:00:00,20.3,20.32,20.23,20.25,403384.0,19.4023,19.4214,19.3353,19.3545,403384.0
2024-02-08 13:30:00,20.25,20.25,20.22,20.23,285202.0,19.3545,19.3545,19.3258,19.3353,285202.0
2024-02-08 14:00:00,20.23,20.24,20.19,20.2,299908.0,19.3353,19.3449,19.2971,19.3067,299908.0
2024-02-08 14:30:00,20.2,20.21,20.17,20.2,246744.0,19.3067,19.3162,19.278,19.3067,246744.0
2024-02-08 15:00:00,20.2,20.22,20.18,20.2,438248.0,19.3067,19.3258,19.2876,19.3067,438248.0
2024-02-08 15:30:00,20.2,20.21,20.17,20.19,1448387.0,19.3067,19.3162,19.278,19.2971,1448387.0
2024-02-09 09:30:00,20.15,20.19,20.05,20.14,742224.0,19.2589,19.2971,19.1633,19.2493,742224.0
2024-02-09 10:00:00,20.14,20.22,20.1,20.19,308030.0,19.2493,19.3258,19.2111,19.2971,308030.0
2024-02-09 10:30:00,20.19,20.25,20.18,20.25,333119.0,19.2971,19.3545,19.2876,19.3545,333119.0
2024-02-09 11:00:00,20.25,20.25,20.21,20.23,166591.0,19.3545,19.3545,19.3162,19.3353,166591.0
2024-02-09 11:30:00,20.23,20.23,20.16,20.18,346092.0,19.3353,19.3353,19.2684,19.2876,346092.0
2024-02-09 12:00:00,20.18,20.2,20.15,20.18,357795.0,19.2876,19.3067,19.2589,19.2876,357795.0
2024-02-09 12:30:00,20.19,20.19,20.15,20.17,131378.0,19.2971,19.2971,19.2589,19.278,131378.0
2024-02-09 13:00:00,20.17,20.18,20.15,20.18,177954.0,19.278,19.2876,19.2589,19.2876,177954.0
2024-02-09 13:30:00,20.18,20.18,20.09,20.13,989589.0,19.2876,19.2876,19.2015,19.2398,989589.0
2024-02-09 14:00:00,20.13,20.13,20.08,20.11,305430.0,19.2398,19.2398,19.192,19.2207,305430.0
2024-02-09 14:30:00,20.11,20.12,20.07,20.08,186771.0,19.2207,19.2302,19.1824,19.192,186771.0
2024-02-09 15:00:00,20.07,20.1,20.06,20.1,265917.0,19.1824,19.2111,19.1729,19.2111,265917.0
2024-02-09 15:30:00,20.09,20.12,20.08,20.11,1043130.0,19.2015,19.2302,19.192,19.2207,1043130.0
2024-02-12 09:30:00,20.09,20.24,20.09,20.23,523629.0,19.2015,19.3449,19.2015,19.3353,523629.0
2024-02-12 10:00:00,20.23,20.24,20.17,20.18,362497.0,19.3353,19.3449,19.278,19.2876,362497.0
2024-02-12 10:30:00,20.18,20.24,20.17,20.19,259260.0,19.2876,19.3449,19.278,19.2971,259260.0
2024-02-12 11:00:00,20.19,20.21,20.18,20.21,130139.0,19.2971,19.3162,19.2876,19.3162,130139.0
2024-02-12 11:30:00,20.21,20.22,20.16,20.19,114574.0,19.3162,19.3258,19.2684,19.2971,114574.0
2024-02-12 12:00:00,20.18,20.19,20.16,20.18,140661.0,19.2876,19.2971,19.2684,19.2876,140661.0
2024-02-12 12:30:00,20.18,20.21,20.18,20.21,122461.0,19.2876,19.3162,19.2876,19.3162,122461.0
2024-02-12 13:00:00,20.21,20.22,20.2,20.21,244851.0,19.3162,19.3258,19.3067,19.3162,244851.0
2024-02-12 13:30:00,20.21,20.22,20.17,20.2,282408.0,19.3162,19.3258,19.278,19.3067,282408.0
2024-02-12 14:00:00,20.19,20.2,20.13,20.15,138070.0,19.2971,19.3067,19.2398,19.2589,138070.0
2024-02-12 14:30:00,20.14,20.16,20.1,20.12,628266.0,19.2493,19.2684,19.2111,19.2302,628266.0
2024-02-12 15:00:00,20.11,20.16,20.11,20.16,171319.0,19.2207,19.2684,19.2207,19.2684,171319.0
2024-02-12 15:30:00,20.16,20.16,20.13,20.13,668408.0,19.2684,19.2684,19.2398,19.2398,668408.0
2024-02-13 09:30:00,19.92,20.01,19.87,19.89,695924.0,19.0391,19.1251,18.9913,19.0104,695924.0
2024-02-13 10:00:00,19.89,19.9,19.81,19.9,352927.0,19.0104,19.0199,18.9339,19.0199,352927.0
2024-02-13 10:30:00,19.91,19.93,19.87,19.87,536413.0,19.0295,19.0486,18.9913,18.9913,536413.0
2024-02-13 11:00:00,19.88,19.94,19.88,19.93,217434.0,19.0008,19.0582,19.0008,19.0486,217434.0
2024-02-13 11:30:00,19.93,19.95,19.9,19.91,376511.0,19.0486,19.0677,19.0199,19.0295,376511.0
2024-02-13 12:00:00,19.91,19.91,19.87,19.89,493362.0,19.0295,19.0295,18.9913,19.0104,493362.0
2024-02-13 12:30:00,19.89,19.9,19.85,19.87,299288.0,19.0104,19.0199,18.9722,18.9913,299288.0
2024-02-13 13:00:00,19.87,19.88,19.85,19.88,224316.0,18.9913,19.0008,18.9722,19.0008,224316.0
2024-02-13 13:30:00,19.88,19.89,19.86,19.89,200650.0,19.0008,19.0104,18.9817,19.0104,200650.0
2024-02-13 14:00:00,19.88,19.89,19.84,19.87,287339.0,19.0008,19.0104,18.9626,18.9913,287339.0
2024-02-13 14:30:00,19.87,19.9,19.83,19.83,410466.0,18.9913,19.0199,18.953,18.953,410466.0
2024-02-13 15:00:00,19.83,19.84,19.81,19.82,1070071.0,18.953,18.9626,18.9339,18.9435,1070071.0
2024-02-13 15:30:00,19.82,19.87,19.81,19.87,1072421.0,18.9435,18.9913,18.9339,18.9913,1072421.0
2024-02-14 09:30:00,20.06,20.16,20.0,20.05,910060.0,19.1729,19.2684,19.1155,19.1633,910060.0
2024-02-14 10:00:00,20.05,20.11,19.99,20.09,1103702.0,19.1633,19.2207,19.106,19.2015,1103702.0
2024-02-14 10:30:00,20.09,20.11,20.05,20.05,348382.0,19.2015,19.2207,19.1633,19.1633,348382.0
2024-02-14 11:00:00,20.05,20.1,20.03,20.09,579352.0,19.1633,19.2111,19.1442,19.2015,579352.0
2024-02-14 11:30:00,20.09,20.1,20.06,20.07,192437.0,19.2015,19.2111,19.1729,19.1824,192437.0
2024-02-14 12:00:00,20.07,20.1,20.05,20.09,599132.0,19.1824,19.2111,19.1633,19.2015,599132.0
2024-02-14 12:30:00,20.1,20.15,20.08,20.14,222424.0,19.2111,19.2589,19.192,19.2493,222424.0
2024-02-14 13:00:00,20.14,20.16,20.12,20.13,208097.0,19.2493,19.2684,19.2302,19.2398,208097.0
2024-02-14 13:30:00,20.13,20.16,20.12,20.14,368911.0,19.2398,19.2684,19.2302,19.2493,368911.0
2024-02-14 14:00:00,20.14,20.15,20.11,20.14,246870.0,19.2493,19.2589,19.2207,19.2493,246870.0
2024-02-14 14:30:00,20.15,20.16,20.13,20.16,446365.0,19.2589,19.2684,19.2398,19.2684,446365.0
2024-02-14 15:00:00,20.16,20.18,20.14,20.18,399696.0,19.2684,19.2876,19.2493,19.2876,399696.0
2024-02-14 15:30:00,20.18,20.2,20.15,20.18,1320140.0,19.2876,19.3067,19.2589,19.2876,1320140.0
2024-02-15 09:30:00,20.27,20.33,20.19,20.25,847980.0,19.3736,19.4309,19.2971,19.3545,847980.0
2024-02-15 10:00:00,20.25,20.3,20.23,20.25,204470.0,19.3545,19.4023,19.3353,19.3545,204470.0
2024-02-15 10:30:00,20.25,20.28,20.22,20.23,408702.0,19.3545,19.3831,19.3258,19.3353,408702.0
2024-02-15 11:00:00,20.23,20.24,20.19,20.22,348392.0,19.3353,19.3449,19.2971,19.3258,348392.0
2024-02-15 11:30:00,20.21,20.22,20.19,20.22,154978.0,19.3162,19.3258,19.2971,19.3258,154978.0
2024-02-15 12:00:00,20.22,20.27,20.21,20.27,190274.0,19.3258,19.3736,19.3162,19.3736,190274.0
2024-02-15 12:30:00,20.27,20.29,20.25,20.27,172700.0,19.3736,19.3927,19.3545,19.3736,172700.0
2024-02-15 13:00:00,20.27,20.31,20.26,20.29,270132.0,19.3736,19.4118,19.364,19.3927,270132.0
2024-02-15 13:30:00,20.29,20.3,20.27,20.28,245609.0,19.3927,19.4023,19.3736,19.3831,245609.0
2024-02-15 14:00:00,20.28,20.29,20.25,20.28,362696.0,19.3831,19.3927,19.3545,19.3831,362696.0
2024-02-15 14:30:00,20.28,20.32,20.27,20.28,275556.0,19.3831,19.4214,19.3736,19.3831,275556.0
2024-02-15 15:00:00,20.28,20.31,20.27,20.3,387595.0,19.3831,19.4118,19.3736,19.4023,387595.0
2024-02-15 15:30:00,20.3,20.31,20.27,20.31,717584.0,19.4023,19.4118,19.3736,19.4118,717584.0
2024-02-16 09:30:00,20.35,20.4,20.26,20.29,484133.0,19.45,19.4978,19.364,19.3927,484133.0
2024-02-16 10:00:00,20.3,20.36,20.27,20.35,476060.0,19.4023,19.4596,19.3736,19.45,476060.0
2024-02-16 10:30:00,20.35,20.45,20.33,20.44,450407.0,19.45,19.5456,19.4309,19.5361,450407.0
2024-02-16 11:00:00,20.44,20.44,20.39,20.42,282061.0,19.5361,19.5361,19.4883,19.5169,282061.0
2024-02-16 11:30:00,20.42,20.5,20.41,20.48,308270.0,19.5169,19.5934,19.5074,19.5743,308270.0
2024-02-16 12:00:00,20.48,20.56,20.48,20.56,386887.0,19.5743,19.6508,19.5743,19.6508,386887.0
2024-02-16 12:30:00,20.55,20.56,20.52,20.54,154323.0,19.6412,19.6508,19.6125,19.6316,154323.0
2024-02-16 13:00:00,20.54,20.54,20.5,20.51,117402.0,19.6316,19.6316,19.5934,19.603,117402.0
2024-02-16 13:30:00,20.51,20.54,20.5,20.53,97712.0,19.603,19.6316,19.5934,19.6221,97712.0
2024-02-16 14:00:00,20.52,20.58,20.51,20.57,262283.0,19.6125,19.6699,19.603,19.6603,262283.0
2024-02-16 14:30:00,20.57,20.58,20.46,20.49,498597.0,19.6603,19.6699,19.5552,19.5839,498597.0
2024-02-16 15:00:00,20.49,20.5,20.45,20.48,672727.0,19.5839,19.5934,19.5456,19.5743,672727.0
2024-02-16 15:30:00,20.49,20.49,20.43,20.47,893216.0,19.5839,19.5839,19.5265,19.5647,893216.0
2024-02-20 09:30:00,20.28,20.4,20.22,20.32,1340481.0,19.3831,19.4978,19.3258,19.4214,1340481.0
2024-02-20 10:00:00,20.32,20.32,20.16,20.18,733566.0,19.4214,19.4214,19.2684,19.2876,733566.0
2024-02-20 10:30:00,20.18,20.18,20.11,20.16,441066.0,19.2876,19.2876,19.2207,19.2684,441066.0
2024-02-20 11:00:00,20.16,20.18,20.08,20.09,347055.0,19.2684,19.2876,19.192,19.2015,347055.0
2024-02-20 11:30:00,20.08,20.1,20.05,20.05,285262.0,19.192,19.2111,19.1633,19.1633,285262.0
2024-02-20 12:00:00,20.05,20.06,20.01,20.03,168484.0,19.1633,19.1729,19.1251,19.1442,168484.0
2024-02-20 12:30:00,20.03,20.07,20.0,20.05,198869.0,19.1442,19.1824,19.1155,19.1633,198869.0
2024-02-20 13:00:00,20.05,20.08,20.02,20.05,478925.0,19.1633,19.192,19.1346,19.1633,478925.0
2024-02-20 13:30:00,20.05,20.06,20.03,20.05,192371.0,19.1633,19.1729,19.1442,19.1633,192371.0
2024-02-20 14:00:00,20.05,20.07,19.99,20.04,570349.0,19.1633,19.1824,19.106,19.1538,570349.0
2024-02-20 14:30:00,20.04,20.06,20.02,20.05,201037.0,19.1538,19.1729,19.1346,19.1633,201037.0
2024-02-20 15:00:00,20.05,20.05,20.02,20.04,267418.0,19.1633,19.1633,19.1346,19.1538,267418.0
2024-02-20 15:30:00,20.04,20.06,20.01,20.02,1348823.0,19.1538,19.1729,19.1251,19.1346,1348823.0
2024-02-21 09:30:00,19.79,19.94,19.76,19.88,642804.0,18.9148,19.0582,18.8861,19.0008,642804.0
2024-02-21 10:00:00,19.88,19.89,19.81,19.82,439700.0,19.0008,19.0104,18.9339,18.9435,439700.0
2024-02-21 10:30:00,19.82,19.88,19.8,19.87,431157.0,18.9435,19.0008,18.9244,18.9913,431157.0
2024-02-21 11:00:00,19.86,19.9,19.85,19.87,179252.0,18.9817,19.0199,18.9722,18.9913,179252.0
2024-02-21 11:30:00,19.87,19.88,19.85,19.88,126055.0,18.9913,19.0008,18.9722,19.0008,126055.0
2024-02-21 12:00:00,19.88,19.88,19.77,19.79,295354.0,19.0008,19.0008,18.8957,18.9148,295354.0
2024-02-21 12:30:00,19.79,19.8,19.76,19.79,225502.0,18.9148,18.9244,18.8861,18.9148,225502.0
2024-02-21 13:00:00,19.79,19.79,19.74,19.78,149677.0,18.9148,18.9148,18.867,18.9052,149677.0
2024-02-21 13:30:00,19.78,19.78,19.73,19.75,399226.0,18.9052,18.9052,18.8575,18.8766,399226.0
2024-02-21 14:00:00,19.75,19.76,19.68,19.71,648592.0,18.8766,18.8861,18.8097,18.8383,648592.0
2024-02-21 14:30:00,19.71,19.72,19.68,19.71,256471.0,18.8383,18.8479,18.8097,18.8383,256471.0
2024-02-21 15:00:00,19.71,19.73,19.69,19.73,343929.0,18.8383,18.8575,18.8192,18.8575,343929.0
2024-02-21 15:30:00,19.73,19.8,19.72,19.79,1422516.0,18.8575,18.9244,18.8479,18.9148,1422516.0
2024-02-22 09:30:00,20.2,20.28,20.14,20.28,694533.0,19.3067,19.3831,19.2493,19.3831,694533.0
2024-02-22 10:00:00,20.27,20.27,20.21,20.23,328400.0,19.3736,19.3736,19.3162,19.3353,328400.0
2024-02-22 10:30:00,20.23,20.24,20.2,20.21,205695.0,19.3353,19.3449,19.3067,19.3162,205695.0
2024-02-22 11:00:00,20.21,20.27,20.18,20.24,252109.0,19.3162,19.3736,19.2876,19.3449,252109.0
2024-02-22 11:30:00,20.25,20.25,20.22,20.25,187467.0,19.3545,19.3545,19.3258,19.3545,187467.0
2024-02-22 12:00:00,20.25,20.29,20.23,20.26,819663.0,19.3545,19.3927,19.3353,19.364,819663.0
2024-02-22 12:30:00,20.26,20.28,20.23,20.27,497282.0,19.364,19.3831,19.3353,19.3736,497282.0
2024-02-22 13:00:00,20.27,20.3,20.25,20.29,300365.0,19.3736,19.4023,19.3545,19.3927,300365.0
2024-02-22 13:30:00,20.29,20.32,20.28,20.32,147255.0,19.3927,19.4214,19.3831,19.4214,147255.0
2024-02-22 14:00:00,20.32,20.36,20.31,20.35,220048.0,19.4214,19.4596,19.4118,19.45,220048.0
2024-02-22 14:30:00,20.35,20.35,20.33,20.35,139909.0,19.45,19.45,19.4309,19.45,139909.0
2024-02-22 15:00:00,20.35,20.36,20.33,20.35,241676.0,19.45,19.4596,19.4309,19.45,241676.0
2024-02-22 15:30:00,20.35,20.35,20.3,20.3,892922.0,19.45,19.45,19.4023,19.4023,892922.0
2024-02-23 09:30:00,20.21,20.26,20.18,20.21,430265.0,19.3162,19.364,19.2876,19.3162,430265.0
2024-02-23 10:00:00,20.21,20.26,20.18,20.23,137778.0,19.3162,19.364,19.2876,19.3353,137778.0
2024-02-23 10:30:00,20.23,20.24,20.2,20.21,206433.0,19.3353,19.3449,19.3067,19.3162,206433.0
2024-02-23 11:00:00,20.21,20.22,20.13,20.16,284566.0,19.3162,19.3258,19.2398,19.2684,284566.0
2024-02-23 11:30:00,20.16,20.17,20.12,20.15,293431.0,19.2684,19.278,19.2302,19.2589,293431.0
2024-02-23 12:00:00,20.14,20.19,20.14,20.18,111905.0,19.2493,19.2971,19.2493,19.2876,111905.0
2024-02-23 12:30:00,20.18,20.2,20.17,20.2,54001.0,19.2876,19.3067,19.278,19.3067,54001.0
2024-02-23 13:00:00,20.2,20.22,20.17,20.18,434460.0,19.3067,19.3258,19.278,19.2876,434460.0
2024-02-23 13:30:00,20.19,20.19,20.15,20.16,148769.0,19.2971,19.2971,19.2589,19.2684,148769.0
2024-02-23 14:00:00,20.16,20.17,20.13,20.14,49587.0,19.2684,19.278,19.2398,19.2493,49587.0
2024-02-23 14:30:00,20.14,20.16,20.13,20.16,110495.0,19.2493,19.2684,19.2398,19.2684,110495.0
2024-02-23 15:00:00,20.16,20.16,20.12,20.13,155449.0,19.2684,19.2684,19.2302,19.2398,155449.0
2024-02-23 15:30:00,20.13,20.13,20.1,20.11,1000815.0,19.2398,19.2398,19.2111,19.2207,1000815.0
2024-02-26 09:30:00,19.93,19.97,19.83,19.93,1063731.0,19.0486,19.0868,18.953,19.0486,1063731.0
2024-02-26 10:00:00,19.93,19.94,19.89,19.9,430976.0,19.0486,19.0582,19.0104,19.0199,430976.0
2024-02-26 10:30:00,19.9,19.95,19.89,19.94,127238.0,19.0199,19.0677,19.0104,19.0582,127238.0
2024-02-26 11:00:00,19.94,19.95,19.91,19.93,137573.0,19.0582,19.0677,19.0295,19.0486,137573.0
2024-02-26 11:30:00,19.93,19.99,19.92,19.96,440935.0,19.0486,19.106,19.0391,19.0773,440935.0
2024-02-26 12:00:00,19.96,19.99,19.95,19.98,133977.0,19.0773,19.106,19.0677,19.0964,133977.0
2024-02-26 12:30:00,19.98,19.99,19.97,19.98,116105.0,19.0964,19.106,19.0868,19.0964,116105.0
2024-02-26 13:00:00,19.98,19.99,19.94,19.96,324376.0,19.0964,19.106,19.0582,19.0773,324376.0
2024-02-26 13:30:00,19.96,19.98,19.94,19.98,326283.0,19.0773,19.0964,19.0582,19.0964,326283.0
2024-02-26 14:00:00,19.98,20.02,19.97,20.0,269036.0,19.0964,19.1346,19.0868,19.1155,269036.0
2024-02-26 14:30:00,20.0,20.01,19.98,19.99,164303.0,19.1155,19.1251,19.0964,19.106,164303.0
2024-02-26 15:00:00,20.0,20.03,19.99,20.03,238507.0,19.1155,19.1442,19.106,19.1442,238507.0
2024-02-26 15:30:00,20.03,20.03,19.97,19.99,756665.0,19.1442,19.1442,19.0868,19.106,756665.0
2024-02-27 09:30:00,19.98,20.02,19.94,20.02,295152.0,19.0964,19.1346,19.0582,19.1346,295152.0
2024-02-27 10:00:00,20.02,20.05,20.01,20.03,195779.0,19.1346,19.1633,19.1251,19.1442,195779.0
2024-02-27 10:30:00,20.04,20.05,20.02,20.03,86175.0,19.1538,19.1633,19.1346,19.1442,86175.0
2024-02-27 11:00:00,20.03,20.04,20.01,20.02,63395.0,19.1442,19.1538,19.1251,19.1346,63395.0
2024-02-27 11:30:00,20.01,20.02,20.0,20.01,64275.0,19.1251,19.1346,19.1155,19.1251,64275.0
2024-02-27 12:00:00,20.02,20.02,19.97,19.98,113039.0,19.1346,19.1346,19.0868,19.0964,113039.0
2024-02-27 12:30:00,19.98,19.99,19.95,19.96,91731.0,19.0964,19.106,19.0677,19.0773,91731.0
2024-02-27 13:00:00,19.95,19.98,19.94,19.95,115935.0,19.0677,19.0964,19.0582,19.0677,115935.0
2024-02-27 13:30:00,19.95,19.97,19.93,19.96,56116.0,19.0677,19.0868,19.0486,19.0773,56116.0
2024-02-27 14:00:00,19.96,20.0,19.96,19.98,130042.0,19.0773,19.1155,19.0773,19.0964,130042.0
2024-02-27 14:30:00,19.98,19.99,19.97,19.99,92881.0,19.0964,19.106,19.0868,19.106,92881.0
2024-02-27 15:00:00,19.99,20.02,19.98,20.02,178670.0,19.106,19.1346,19.0964,19.1346,178670.0
2024-02-27 15:30:00,20.02,20.06,20.0,20.0,694752.0,19.1346,19.1729,19.1155,19.1155,694752.0
2024-02-28 09:30:00,19.95,19.95,19.8,19.85,982363.0,19.0677,19.0677,18.9244,18.9722,982363.0
2024-02-28 10:00:00,19.85,19.89,19.81,19.88,276825.0,18.9722,19.0104,18.9339,19.0008,276825.0
2024-02-28 10:30:00,19.88,19.92,19.87,19.92,163867.0,19.0008,19.0391,18.9913,19.0391,163867.0
2024-02-28 11:00:00,19.92,19.96,19.91,19.96,215597.0,19.0391,19.0773,19.0295,19.0773,215597.0
2024-02-28 11:30:00,19.96,19.96,19.92,19.94,224079.0,19.0773,19.0773,19.0391,19.0582,224079.0
2024-02-28 12:00:00,19.94,19.95,19.93,19.94,82874.0,19.0582,19.0677,19.0486,19.0582,82874.0
2024-02-28 12:30:00,19.94,19.95,19.92,19.94,161835.0,19.0582,19.0677,19.0391,19.0582,161835.0
2024-02-28 13:00:00,19.95,19.95,19.92,19.94,159518.0,19.0677,19.0677,19.0391,19.0582,159518.0
2024-02-28 13:30:00,19.94,19.94,19.91,19.93,209395.0,19.0582,19.0582,19.0295,19.0486,209395.0
2024-02-28 14:00:00,19.93,19.94,19.9,19.93,212938.0,19.0486,19.0582,19.0199,19.0486,212938.0
2024-02-28 14:30:00,19.93,19.93,19.9,19.91,344593.0,19.0486,19.0486,19.0199,19.0295,344593.0
2024-02-28 15:00:00,19.92,19.95,19.9,19.95,195051.0,19.0391,19.0677,19.0199,19.0677,195051.0
2024-02-28 15:30:00,19.95,19.96,19.92,19.96,528353.0,19.0677,19.0773,19.0391,19.0773,528353.0
2024-02-29 09:30:00,20.03,20.09,20.02,20.05,584577.0,19.1442,19.2015,19.1346,19.1633,584577.0
2024-02-29 10:00:00,20.05,20.06,19.97,20.03,321695.0,19.1633,19.1729,19.0868,19.1442,321695.0
2024-02-29 10:30:00,20.03,20.04,19.97,19.97,616250.0,19.1442,19.1538,19.0868,19.0868,616250.0
2024-02-29 11:00:00,19.98,19.98,19.95,19.96,672299.0,19.0964,19.0964,19.0677,19.0773,672299.0
2024-02-29 11:30:00,19.95,19.97,19.92,19.96,683843.0,19.0677,19.0868,19.0391,19.0773,683843.0
2024-02-29 12:00:00,19.96,19.97,19.93,19.94,201110.0,19.0773,19.0868,19.0486,19.0582,201110.0
2024-02-29 12:30:00,19.94,19.99,19.93,19.98,220318.0,19.0582,19.106,19.0486,19.0964,220318.0
2024-02-29 13:00:00,19.98,20.02,19.97,20.01,195399.0,19.0964,19.1346,19.0868,19.1251,195399.0
2024-02-29 13:30:00,20.01,20.03,20.0,20.03,88234.0,19.1251,19.1442,19.1155,19.1442,88234.0
2024-02-29 14:00:00,20.03,20.03,19.99,20.0,124251.0,19.1442,19.1442,19.106,19.1155,124251.0
2024-02-29 14:30:00,20.0,20.0,19.96,19.97,241161.0,19.1155,19.1155,19.0773,19.0868,241161.0
2024-02-29 15:00:00,19.97,19.99,19.96,19.98,280558.0,19.0868,19.106,19.0773,19.0964,280558.0
2024-02-29 15:30:00,19.98,20.0,19.95,19.96,1340553.0,19.0964,19.1155,19.0677,19.0773,1340553.0
2024-03-01 09:30:00,19.92,19.92,19.76,19.79,1007812.0,19.0391,19.0391,18.8861,18.9148,1007812.0
2024-03-01 10:00:00,19.79,19.89,19.78,19.82,354963.0,18.9148,19.0104,18.9052,18.9435,354963.0
2024-03-01 10:30:00,19.83,19.87,19.81,19.84,410126.0,18.953,18.9913,18.9339,18.9626,410126.0
2024-03-01 11:00:00,19.83,19.86,19.78,19.79,312905.0,18.953,18.9817,18.9052,18.9148,312905.0
2024-03-01 11:30:00,19.79,19.8,19.77,19.8,181405.0,18.9148,18.9244,18.8957,18.9244,181405.0
2024-03-01 12:00:00,19.8,19.85,19.79,19.85,208580.0,18.9244,18.9722,18.9148,18.9722,208580.0
2024-03-01 12:30:00,19.85,19.91,19.84,19.89,528496.0,18.9722,19.0295,18.9626,19.0104,528496.0
2024-03-01 13:00:00,19.89,19.9,19.86,19.88,392914.0,19.0104,19.0199,18.9817,19.0008,392914.0
2024-03-01 13:30:00,19.88,19.88,19.8,19.8,374005.0,19.0008,19.0008,18.9244,18.9244,374005.0
2024-03-01 14:00:00,19.8,19.85,19.8,19.85,250332.0,18.9244,18.9722,18.9244,18.9722,250332.0
2024-03-01 14:30:00,19.85,19.87,19.83,19.85,208031.0,18.9722,18.9913,18.953,18.9722,208031.0
2024-03-01 15:00:00,19.86,19.86,19.8,19.82,364652.0,18.9817,18.9817,18.9244,18.9435,364652.0
2024-03-01 15:30:00,19.82,19.84,19.81,19.84,1037891.0,18.9435,18.9626,18.9339,18.9626,1037891.0
2024-03-04 09:30:00,19.64,19.71,19.5,19.69,613538.0,18.7714,18.8383,18.6376,18.8192,613538.0
2024-03-04 10:00:00,19.69,19.71,19.63,19.68,502542.0,18.8192,18.8383,18.7619,18.8097,502542.0
2024-03-04 10:30:00,19.67,19.71,19.66,19.71,362162.0,18.8001,18.8383,18.7906,18.8383,362162.0
2024-03-04 11:00:00,19.7,19.73,19.69,19.73,346873.0,18.8288,18.8575,18.8192,18.8575,346873.0
2024-03-04 11:30:00,19.73,19.77,19.71,19.76,428993.0,18.8575,18.8957,18.8383,18.8861,428993.0
2024-03-04 12:00:00,19.76,19.8,19.75,19.79,261005.0,18.8861,18.9244,18.8766,18.9148,261005.0
2024-03-04 12:30:00,19.79,19.81,19.78,19.8,194097.0,18.9148,18.9339,18.9052,18.9244,194097.0
2024-03-04 13:00:00,19.8,19.81,19.76,19.76,250821.0,18.9244,18.9339,18.8861,18.8861,250821.0
2024-03-04 13:30:00,19.77,19.79,19.76,19.79,143601.0,18.8957,18.9148,18.8861,18.9148,143601.0
2024-03-04 14:00:00,19.79,19.79,19.74,19.77,299037.0,18.9148,18.9148,18.867,18.8957,299037.0
2024-03-04 14:30:00,19.77,19.77,19.74,19.75,300622.0,18.8957,18.8957,18.867,18.8766,300622.0
2024-03-04 15:00:00,19.75,19.8,19.74,19.78,613392.0,18.8766,18.9244,18.867,18.9052,613392.0
2024-03-04 15:30:00,19.78,19.8,19.75,19.8,1839243.0,18.9052,18.9244,18.8766,18.9244,1839243.0
2024-03-05 09:30:00,19.39,19.49,19.33,19.41,1302783.0,18.5325,18.6281,18.4752,18.5516,1302783.0
2024-03-05 10:00:00,19.41,19.42,19.33,19.37,898061.0,18.5516,18.5612,18.4752,18.5134,898061.0
2024-03-05 10:30:00,19.37,19.4,19.35,19.38,390362.0,18.5134,18.5421,18.4943,18.5229,390362.0
2024-03-05 11:00:00,19.38,19.39,19.34,19.37,481118.0,18.5229,18.5325,18.4847,18.5134,481118.0
2024-03-05 11:30:00,19.37,19.39,19.35,19.37,348637.0,18.5134,18.5325,18.4943,18.5134,348637.0
2024-03-05 12:00:00,19.37,19.37,19.35,19.37,165162.0,18.5134,18.5134,18.4943,18.5134,165162.0
2024-03-05 12:30:00,19.37,19.38,19.34,19.37,203307.0,18.5134,18.5229,18.4847,18.5134,203307.0
2024-03-05 13:00:00,19.38,19.38,19.34,19.37,166370.0,18.5229,18.5229,18.4847,18.5134,166370.0
2024-03-05 13:30:00,19.36,19.4,19.34,19.35,358133.0,18.5038,18.5421,18.4847,18.4943,358133.0
2024-03-05 14:00:00,19.35,19.35,19.32,19.32,183233.0,18.4943,18.4943,18.4656,18.4656,183233.0
2024-03-05 14:30:00,19.33,19.34,19.26,19.27,298699.0,18.4752,18.4847,18.4082,18.4178,298699.0
2024-03-05 15:00:00,19.27,19.28,19.22,19.23,227791.0,18.4178,18.4274,18.37,18.3796,227791.0
2024-03-05 15:30:00,19.23,19.3,19.22,19.28,1638253.0,18.3796,18.4465,18.37,18.4274,1638253.0
2024-03-06 09:30:00,19.52,19.62,19.49,19.53,1314802.0,18.6567,18.7523,18.6281,18.6663,1314802.0
2024-03-06 10:00:00,19.52,19.54,19.42,19.43,283011.0,18.6567,18.6759,18.5612,18.5707,283011.0
2024-03-06 10:30:00,19.43,19.46,19.41,19.46,331329.0,18.5707,18.5994,18.5516,18.5994,331329.0
2024-03-06 11:00:00,19.46,19.51,19.45,19.51,389750.0,18.5994,18.6472,18.5898,18.6472,389750.0
2024-03-06 11:30:00,19.5,19.51,19.46,19.46,166437.0,18.6376,18.6472,18.5994,18.5994,166437.0
2024-03-06 12:00:00,19.46,19.48,19.44,19.45,248653.0,18.5994,18.6185,18.5803,18.5898,248653.0
2024-03-06 12:30:00,19.45,19.45,19.4,19.41,241590.0,18.5898,18.5898,18.5421,18.5516,241590.0
2024-03-06 13:00:00,19.42,19.43,19.4,19.41,216176.0,18.5612,18.5707,18.5421,18.5516,216176.0
2024-03-06 13:30:00,19.4,19.41,19.34,19.39,479034.0,18.5421,18.5516,18.4847,18.5325,479034.0
2024-03-06 14:00:00,19.39,19.41,19.36,19.39,464272.0,18.5325,18.5516,18.5038,18.5325,464272.0
2024-03-06 14:30:00,19.39,19.4,19.33,19.34,735235.0,18.5325,18.5421,18.4752,18.4847,735235.0
2024-03-06 15:00:00,19.34,19.35,19.3,19.3,830650.0,18.4847,18.4943,18.4465,18.4465,830650.0
2024-03-06 15:30:00,19.31,19.37,19.3,19.32,2390753.0,18.456,18.5134,18.4465,18.4656,2390753.0
2024-03-07 09:30:00,19.5,19.52,19.37,19.41,1030017.0,18.6376,18.6567,18.5134,18.5516,1030017.0
2024-03-07 10:00:00,19.42,19.44,19.37,19.39,484199.0,18.5612,18.5803,18.5134,18.5325,484199.0
2024-03-07 10:30:00,19.39,19.48,19.38,19.46,454165.0,18.5325,18.6185,18.5229,18.5994,454165.0
2024-03-07 11:00:00,19.46,19.46,19.4,19.42,284592.0,18.5994,18.5994,18.5421,18.5612,284592.0
2024-03-07 11:30:00,19.42,19.47,19.4,19.45,760363.0,18.5612,18.609,18.5421,18.5898,760363.0
2024-03-07 12:00:00,19.46,19.46,19.43,19.44,165890.0,18.5994,18.5994,18.5707,18.5803,165890.0
2024-03-07 12:30:00,19.45,19.45,19.43,19.45,293329.0,18.5898,18.5898,18.5707,18.5898,293329.0
2024-03-07 13:00:00,19.45,19.45,19.43,19.44,274842.0,18.5898,18.5898,18.5707,18.5803,274842.0
2024-03-07 13:30:00,19.44,19.45,19.42,19.43,542803.0,18.5803,18.5898,18.5612,18.5707,542803.0
2024-03-07 14:00:00,19.42,19.43,19.39,19.39,631150.0,18.5612,18.5707,18.5325,18.5325,631150.0
2024-03-07 14:30:00,19.39,19.41,19.38,19.39,655426.0,18.5325,18.5516,18.5229,18.5325,655426.0
2024-03-07 15:00:00,19.39,19.41,19.37,19.41,686976.0,18.5325,18.5516,18.5134,18.5516,686976.0
2024-03-07 15:30:00,19.41,19.45,19.34,19.38,2583252.0,18.5516,18.5898,18.4847,18.5229,2583252.0
2024-03-08 09:30:00,19.4,19.45,19.36,19.43,1051832.0,18.5421,18.5898,18.5038,18.5707,1051832.0
2024-03-08 10:00:00,19.43,19.43,19.32,19.35,465203.0,18.5707,18.5707,18.4656,18.4943,465203.0
2024-03-08 10:30:00,19.36,19.36,19.31,19.36,268013.0,18.5038,18.5038,18.456,18.5038,268013.0
2024-03-08 11:00:00,19.36,19.37,19.34,19.35,340861.0,18.5038,18.5134,18.4847,18.4943,340861.0
2024-03-08 11:30:00,19.35,19.39,19.33,19.39,357503.0,18.4943,18.5325,18.4752,18.5325,357503.0
2024-03-08 12:00:00,19.38,19.4,19.36,19.39,324531.0,18.5229,18.5421,18.5038,18.5325,324531.0
2024-03-08 12:30:00,19.39,19.4,19.32,19.32,223362.0,18.5325,18.5421,18.4656,18.4656,223362.0
2024-03-08 13:00:00,19.32,19.33,19.26,19.27,712491.0,18.4656,18.4752,18.4082,18.4178,712491.0
2024-03-08 13:30:00,19.27,19.29,19.25,19.27,222251.0,18.4178,18.4369,18.3987,18.4178,222251.0
2024-03-08 14:00:00,19.27,19.35,19.26,19.34,326861.0,18.4178,18.4943,18.4082,18.4847,326861.0
2024-03-08 14:30:00,19.35,19.37,19.32,19.35,486407.0,18.4943,18.5134,18.4656,18.4943,486407.0
2024-03-08 15:00:00,19.35,19.35,19.27,19.27,494454.0,18.4943,18.4943,18.4178,18.4178,494454.0
2024-03-08 15:30:00,19.27,19.29,19.25,19.26,1685605.0,18.4178,18.4369,18.3987,18.4082,1685605.0
2024-03-11 09:30:00,19.21,19.27,19.17,19.23,1024904.0,18.3605,18.4178,18.3222,18.3796,1024904.0
2024-03-11 10:00:00,19.23,19.26,19.19,19.23,320574.0,18.3796,18.4082,18.3413,18.3796,320574.0
2024-03-11 10:30:00,19.23,19.27,19.21,19.27,269429.0,18.3796,18.4178,18.3605,18.4178,269429.0
2024-03-11 11:00:00,19.26,19.28,19.21,19.26,313600.0,18.4082,18.4274,18.3605,18.4082,313600.0
2024-03-11 11:30:00,19.26,19.3,19.23,19.3,558138.0,18.4082,18.4465,18.3796,18.4465,558138.0
2024-03-11 12:00:00,19.29,19.3,19.25,19.26,1006083.0,18.4369,18.4465,18.3987,18.4082,1006083.0
2024-03-11 12:30:00,19.26,19.27,19.24,19.27,217404.0,18.4082,18.4178,18.3891,18.4178,217404.0
2024-03-11 13:00:00,19.27,19.27,19.22,19.26,264697.0,18.4178,18.4178,18.37,18.4082,264697.0
2024-03-11 13:30:00,19.26,19.27,19.23,19.26,184007.0,18.4082,18.4178,18.3796,18.4082,184007.0
2024-03-11 14:00:00,19.26,19.26,19.24,19.25,428899.0,18.4082,18.4082,18.3891,18.3987,428899.0
2024-03-11 14:30:00,19.25,19.26,19.24,19.26,313200.0,18.3987,18.4082,18.3891,18.4082,313200.0
2024-03-11 15:00:00,19.25,19.27,19.2,19.23,1281771.0,18.3987,18.4178,18.3509,18.3796,1281771.0
2024-03-11 15:30:00,19.22,19.26,19.21,19.22,1509134.0,18.37,18.4082,18.3605,18.37,1509134.0
2024-03-12 09:30:00,19.43,19.51,19.35,19.46,1337139.0,18.5707,18.6472,18.4943,18.5994,1337139.0
2024-03-12 10:00:00,19.46,19.53,19.42,19.52,1446585.0,18.5994,18.6663,18.5612,18.6567,1446585.0
2024-03-12 10:30:00,19.52,19.55,19.5,19.53,421404.0,18.6567,18.6854,18.6376,18.6663,421404.0
2024-03-12 11:00:00,19.53,19.57,19.5,19.51,1555383.0,18.6663,18.7045,18.6376,18.6472,1555383.0
2024-03-12 11:30:00,19.51,19.53,19.45,19.46,631342.0,18.6472,18.6663,18.5898,18.5994,631342.0
2024-03-12 12:00:00,19.47,19.49,19.42,19.46,540438.0,18.609,18.6281,18.5612,18.5994,540438.0
2024-03-12 12:30:00,19.47,19.48,19.44,19.46,281822.0,18.609,18.6185,18.5803,18.5994,281822.0
2024-03-12 13:00:00,19.47,19.49,19.43,19.46,524688.0,18.609,18.6281,18.5707,18.5994,524688.0
2024-03-12 13:30:00,19.46,19.49,19.46,19.48,138118.0,18.5994,18.6281,18.5994,18.6185,138118.0
2024-03-12 14:00:00,19.48,19.5,19.47,19.5,134033.0,18.6185,18.6376,18.609,18.6376,134033.0
2024-03-12 14:30:00,19.5,19.51,19.45,19.48,172175.0,18.6376,18.6472,18.5898,18.6185,172175.0
2024-03-12 15:00:00,19.48,19.5,19.46,19.49,408797.0,18.6185,18.6376,18.5994,18.6281,408797.0
2024-03-12 15:30:00,19.49,19.51,19.38,19.41,2882490.0,18.6281,18.6472,18.5229,18.5516,2882490.0
2024-03-13 09:30:00,19.35,19.44,19.31,19.43,1125734.0,18.4943,18.5803,18.456,18.5707,1125734.0
2024-03-13 10:00:00,19.43,19.45,19.35,19.38,952020.0,18.5707,18.5898,18.4943,18.5229,952020.0
2024-03-13 10:30:00,19.38,19.38,19.32,19.34,696434.0,18.5229,18.5229,18.4656,18.4847,696434.0
2024-03-13 11:00:00,19.34,19.37,19.33,19.35,204388.0,18.4847,18.5134,18.4752,18.4943,204388.0
2024-03-13 11:30:00,19.35,19.36,19.31,19.32,171177.0,18.4943,18.5038,18.456,18.4656,171177.0
2024-03-13 12:00:00,19.32,19.34,19.31,19.31,152449.0,18.4656,18.4847,18.456,18.456,152449.0
2024-03-13 12:30:00,19.32,19.33,19.29,19.3,455201.0,18.4656,18.4752,18.4369,18.4465,455201.0
2024-03-13 13:00:00,19.3,19.32,19.3,19.3,162691.0,18.4465,18.4656,18.4465,18.4465,162691.0
2024-03-13 13:30:00,19.31,19.33,19.29,19.32,149372.0,18.456,18.4752,18.4369,18.4656,149372.0
2024-03-13 14:00:00,19.32,19.38,19.32,19.36,258936.0,18.4656,18.5229,18.4656,18.5038,258936.0
2024-03-13 14:30:00,19.36,19.39,19.35,19.39,168246.0,18.5038,18.5325,18.4943,18.5325,168246.0
2024-03-13 15:00:00,19.39,19.4,19.37,19.38,825410.0,18.5325,18.5421,18.5134,18.5229,825410.0
2024-03-13 15:30:00,19.38,19.4,19.36,19.39,1330769.0,18.5229,18.5421,18.5038,18.5325,1330769.0
2024-03-14 09:30:00,19.8,19.91,19.64,19.68,1521262.0,18.9244,19.0295,18.7714,18.8097,1521262.0
2024-03-14 10:00:00,19.68,19.69,19.57,19.63,726607.0,18.8097,18.8192,18.7045,18.7619,726607.0
2024-03-14 10:30:00,19.63,19.67,19.61,19.63,661461.0,18.7619,18.8001,18.7428,18.7619,661461.0
2024-03-14 11:00:00,19.63,19.67,19.61,19.63,548979.0,18.7619,18.8001,18.7428,18.7619,548979.0
2024-03-14 11:30:00,19.63,19.65,19.61,19.63,410726.0,18.7619,18.781,18.7428,18.7619,410726.0
2024-03-14 12:00:00,19.63,19.66,19.62,19.64,386229.0,18.7619,18.7906,18.7523,18.7714,386229.0
2024-03-14 12:30:00,19.64,19.68,19.64,19.68,245508.0,18.7714,18.8097,18.7714,18.8097,245508.0
2024-03-14 13:00:00,19.68,19.69,19.66,19.68,215908.0,18.8097,18.8192,18.7906,18.8097,215908.0
2024-03-14 13:30:00,19.68,19.71,19.67,19.71,225415.0,18.8097,18.8383,18.8001,18.8383,225415.0
2024-03-14 14:00:00,19.71,19.72,19.69,19.71,259406.0,18.8383,18.8479,18.8192,18.8383,259406.0
2024-03-14 14:30:00,19.71,19.72,19.68,19.7,399304.0,18.8383,18.8479,18.8097,18.8288,399304.0
2024-03-14 15:00:00,19.69,19.7,19.65,19.66,510455.0,18.8192,18.8288,18.781,18.7906,510455.0
2024-03-14 15:30:00,19.66,19.69,19.63,19.67,1488326.0,18.7906,18.8192,18.7619,18.8001,1488326.0
2024-03-15 09:30:00,19.62,19.66,19.36,19.38,1213860.0,18.7523,18.7906,18.5038,18.5229,1213860.0
2024-03-15 10:00:00,19.38,19.43,19.36,19.38,571586.0,18.5229,18.5707,18.5038,18.5229,571586.0
2024-03-15 10:30:00,19.38,19.41,19.36,19.38,503308.0,18.5229,18.5516,18.5038,18.5229,503308.0
2024-03-15 11:00:00,19.38,19.39,19.36,19.38,431005.0,18.5229,18.5325,18.5038,18.5229,431005.0
2024-03-15 11:30:00,19.37,19.38,19.36,19.36,374651.0,18.5134,18.5229,18.5038,18.5038,374651.0
2024-03-15 12:00:00,19.37,19.37,19.33,19.35,622874.0,18.5134,18.5134,18.4752,18.4943,622874.0
2024-03-15 12:30:00,19.35,19.37,19.28,19.29,1046508.0,18.4943,18.5134,18.4274,18.4369,1046508.0
2024-03-15 13:00:00,19.29,19.33,19.23,19.27,925061.0,18.4369,18.4752,18.3796,18.4178,925061.0
2024-03-15 13:30:00,19.27,19.33,19.26,19.3,759195.0,18.4178,18.4752,18.4082,18.4465,759195.0
2024-03-15 14:00:00,19.3,19.31,19.28,19.3,432587.0,18.4465,18.456,18.4274,18.4465,432587.0
2024-03-15 14:30:00,19.3,19.31,19.29,19.3,303697.0,18.4465,18.456,18.4369,18.4465,303697.0
2024-03-15 15:00:00,19.3,19.32,19.28,19.29,961948.0,18.4465,18.4656,18.4274,18.4369,961948.0
2024-03-15 15:30:00,19.29,19.29,19.21,19.23,1599656.0,18.4369,18.4369,18.3605,18.3796,1599656.0
2024-03-18 09:30:00,19.19,19.21,19.07,19.14,1612324.0,18.3413,18.3605,18.2266,18.2936,1612324.0
2024-03-18 10:00:00,19.14,19.2,19.12,19.17,393670.0,18.2936,18.3509,18.2744,18.3222,393670.0
2024-03-18 10:30:00,19.16,19.19,19.15,19.19,349317.0,18.3127,18.3413,18.3031,18.3413,349317.0
2024-03-18 11:00:00,19.19,19.22,19.16,19.21,543355.0,18.3413,18.37,18.3127,18.3605,543355.0
2024-03-18 11:30:00,19.22,19.23,19.18,19.2,253600.0,18.37,18.3796,18.3318,18.3509,253600.0
2024-03-18 12:00:00,19.2,19.2,19.17,19.19,120650.0,18.3509,18.3509,18.3222,18.3413,120650.0
2024-03-18 12:30:00,19.19,19.2,19.17,19.18,97876.0,18.3413,18.3509,18.3222,18.3318,97876.0
2024-03-18 13:00:00,19.18,19.19,19.16,19.17,137600.0,18.3318,18.3413,18.3127,18.3222,137600.0
2024-03-18 13:30:00,19.17,19.18,19.14,19.16,307070.0,18.3222,18.3318,18.2936,18.3127,307070.0
2024-03-18 14:00:00,19.16,19.17,19.15,19.16,247986.0,18.3127,18.3222,18.3031,18.3127,247986.0
2024-03-18 14:30:00,19.16,19.18,19.16,19.18,163650.0,18.3127,18.3318,18.3127,18.3318,163650.0
2024-03-18 15:00:00,19.17,19.18,19.16,19.18,261301.0,18.3222,18.3318,18.3127,18.3318,261301.0
2024-03-18 15:30:00,19.18,19.18,19.15,19.16,1271167.0,18.3318,18.3318,18.3031,18.3127,1271167.0
2024-03-19 09:30:00,18.69,18.83,18.63,18.79,1169094.0,17.8635,17.9973,17.8061,17.959,1169094.0
2024-03-19 10:00:00,18.79,18.8,18.73,18.79,362593.0,17.959,17.9686,17.9017,17.959,362593.0
2024-03-19 10:30:00,18.79,18.81,18.76,18.81,354563.0,17.959,17.9781,17.9304,17.9781,354563.0
2024-03-19 11:00:00,18.8,18.81,18.75,18.76,272825.0,17.9686,17.9781,17.9208,17.9304,272825.0
2024-03-19 11:30:00,18.76,18.77,18.72,18.75,347318.0,17.9304,17.9399,17.8921,17.9208,347318.0
2024-03-19 12:00:00,18.75,18.75,18.71,18.73,550538.0,17.9208,17.9208,17.8826,17.9017,550538.0
2024-03-19 12:30:00,18.73,18.8,18.73,18.77,257528.0,17.9017,17.9686,17.9017,17.9399,257528.0
2024-03-19 13:00:00,18.77,18.81,18.75,18.79,1504486.0,17.9399,17.9781,17.9208,17.959,1504486.0
2024-03-19 13:30:00,18.8,18.81,18.75,18.76,349867.0,17.9686,17.9781,17.9208,17.9304,349867.0
2024-03-19 14:00:00,18.76,18.79,18.75,18.79,171844.0,17.9304,17.959,17.9208,17.959,171844.0
2024-03-19 14:30:00,18.78,18.79,18.76,18.77,332733.0,17.9495,17.959,17.9304,17.9399,332733.0
2024-03-19 15:00:00,18.78,18.81,18.77,18.78,906376.0,17.9495,17.9781,17.9399,17.9495,906376.0
2024-03-19 15:30:00,18.78,18.85,18.78,18.85,1684716.0,17.9495,18.0164,17.9495,18.0164,1684716.0
2024-03-20 09:30:00,18.67,18.76,18.63,18.71,819404.0,17.8443,17.9304,17.8061,17.8826,819404.0
2024-03-20 10:00:00,18.71,18.75,18.69,18.73,346156.0,17.8826,17.9208,17.8635,17.9017,346156.0
2024-03-20 10:30:00,18.73,18.75,18.69,18.73,381257.0,17.9017,17.9208,17.8635,17.9017,381257.0
2024-03-20 11:00:00,18.73,18.75,18.72,18.74,566569.0,17.9017,17.9208,17.8921,17.9112,566569.0
2024-03-20 11:30:00,18.74,18.77,18.73,18.76,309148.0,17.9112,17.9399,17.9017,17.9304,309148.0
2024-03-20 12:00:00,18.76,18.8,18.75,18.78,309227.0,17.9304,17.9686,17.9208,17.9495,309227.0
2024-03-20 12:30:00,18.78,18.79,18.76,18.79,374188.0,17.9495,17.959,17.9304,17.959,374188.0
2024-03-20 13:00:00,18.79,18.79,18.75,18.78,507593.0,17.959,17.959,17.9208,17.9495,507593.0
2024-03-20 13:30:00,18.77,18.82,18.77,18.82,886870.0,17.9399,17.9877,17.9399,17.9877,886870.0
2024-03-20 14:00:00,18.82,18.87,18.8,18.84,1047046.0,17.9877,18.0355,17.9686,18.0068,1047046.0
2024-03-20 14:30:00,18.84,18.91,18.78,18.89,701799.0,18.0068,18.0737,17.9495,18.0546,701799.0
2024-03-20 15:00:00,18.9,18.93,18.85,18.89,1013577.0,18.0642,18.0928,18.0164,18.0546,1013577.0
2024-03-20 15:30:00,18.89,18.93,18.87,18.93,1471749.0,18.0546,18.0928,18.0355,18.0928,1471749.0
2024-03-21 09:30:00,18.35,18.41,18.13,18.38,5524763.0,17.5385,17.5958,17.3282,17.5672,5524763.0
2024-03-21 10:00:00,18.38,18.49,18.33,18.39,2347033.0,17.5672,17.6723,17.5194,17.5767,2347033.0
2024-03-21 10:30:00,18.4,18.41,18.31,18.36,1380502.0,17.5863,17.5958,17.5003,17.548,1380502.0
2024-03-21 11:00:00,18.37,18.38,18.28,18.3,728552.0,17.5576,17.5672,17.4716,17.4907,728552.0
2024-03-21 11:30:00,18.3,18.36,18.29,18.35,937579.0,17.4907,17.548,17.4811,17.5385,937579.0
2024-03-21 12:00:00,18.35,18.39,18.34,18.38,525690.0,17.5385,17.5767,17.5289,17.5672,525690.0
2024-03-21 12:30:00,18.38,18.38,18.34,18.38,695716.0,17.5672,17.5672,17.5289,17.5672,695716.0
2024-03-21 13:00:00,18.38,18.38,18.31,18.32,956865.0,17.5672,17.5672,17.5003,17.5098,956865.0
2024-03-21 13:30:00,18.32,18.33,18.29,18.3,753394.0,17.5098,17.5194,17.4811,17.4907,753394.0
2024-03-21 14:00:00,18.3,18.32,18.28,18.3,879031.0,17.4907,17.5098,17.4716,17.4907,879031.0
2024-03-21 14:30:00,18.3,18.3,18.24,18.27,885438.0,17.4907,17.4907,17.4334,17.462,885438.0
2024-03-21 15:00:00,18.27,18.28,18.24,18.26,790223.0,17.462,17.4716,17.4334,17.4525,790223.0
2024-03-21 15:30:00,18.25,18.26,18.15,18.2,4519980.0,17.4429,17.4525,17.3473,17.3951,4519980.0
2024-03-22 09:30:00,18.11,18.12,17.86,17.88,1302803.0,17.3091,17.3187,17.0702,17.0893,1302803.0
2024-03-22 10:00:00,17.89,17.91,17.8,17.8,1145360.0,17.0988,17.1179,17.0128,17.0128,1145360.0
2024-03-22 10:30:00,17.8,17.81,17.74,17.75,862822.0,17.0128,17.0224,16.9555,16.965,862822.0
2024-03-22 11:00:00,17.75,17.81,17.74,17.78,730220.0,16.965,17.0224,16.9555,16.9937,730220.0
2024-03-22 11:30:00,17.78,17.79,17.74,17.76,759401.0,16.9937,17.0033,16.9555,16.9746,759401.0
2024-03-22 12:00:00,17.76,17.8,17.73,17.79,929676.0,16.9746,17.0128,16.9459,17.0033,929676.0
2024-03-22 12:30:00,17.79,17.79,17.76,17.78,537985.0,17.0033,17.0033,16.9746,16.9937,537985.0
2024-03-22 13:00:00,17.78,17.79,17.76,17.77,490154.0,16.9937,17.0033,16.9746,16.9841,490154.0
2024-03-22 13:30:00,17.78,17.8,17.76,17.79,508237.0,16.9937,17.0128,16.9746,17.0033,508237.0
2024-03-22 14:00:00,17.78,17.79,17.76,17.76,524767.0,16.9937,17.0033,16.9746,16.9746,524767.0
2024-03-22 14:30:00,17.77,17.77,17.74,17.76,584055.0,16.9841,16.9841,16.9555,16.9746,584055.0
2024-03-22 15:00:00,17.76,17.76,17.72,17.75,854643.0,16.9746,16.9746,16.9364,16.965,854643.0
2024-03-22 15:30:00,17.75,17.75,17.69,17.72,2713878.0,16.965,16.965,16.9077,16.9364,2713878.0
2024-03-25 09:30:00,17.79,17.79,17.61,17.62,1070028.0,17.0033,17.0033,16.8312,16.8408,1070028.0
2024-03-25 10:00:00,17.62,17.7,17.6,17.63,724635.0,16.8408,16.9172,16.8217,16.8503,724635.0
2024-03-25 10:30:00,17.62,17.64,17.59,17.64,800207.0,16.8408,16.8599,16.8121,16.8599,800207.0
2024-03-25 11:00:00,17.64,17.67,17.63,17.64,642571.0,16.8599,16.8886,16.8503,16.8599,642571.0
2024-03-25 11:30:00,17.65,17.66,17.64,17.65,305400.0,16.8694,16.879,16.8599,16.8694,305400.0
2024-03-25 12:00:00,17.66,17.69,17.64,17.69,710598.0,16.879,16.9077,16.8599,16.9077,710598.0
2024-03-25 12:30:00,17.69,17.72,17.68,17.7,595551.0,16.9077,16.9364,16.8981,16.9172,595551.0
2024-03-25 13:00:00,17.7,17.73,17.68,17.69,1314190.0,16.9172,16.9459,16.8981,16.9077,1314190.0
2024-03-25 13:30:00,17.68,17.7,17.65,17.67,629155.0,16.8981,16.9172,16.8694,16.8886,629155.0
2024-03-25 14:00:00,17.66,17.67,17.64,17.66,473026.0,16.879,16.8886,16.8599,16.879,473026.0
2024-03-25 14:30:00,17.66,17.67,17.63,17.64,552615.0,16.879,16.8886,16.8503,16.8599,552615.0
2024-03-25 15:00:00,17.64,17.7,17.63,17.68,1128935.0,16.8599,16.9172,16.8503,16.8981,1128935.0
2024-03-25 15:30:00,17.67,17.67,17.63,17.63,2080749.0,16.8886,16.8886,16.8503,16.8503,2080749.0
2024-03-26 09:30:00,17.71,17.73,17.64,17.68,1170229.0,16.9268,16.9459,16.8599,16.8981,1170229.0
2024-03-26 10:00:00,17.68,17.74,17.67,17.73,656689.0,16.8981,16.9555,16.8886,16.9459,656689.0
2024-03-26 10:30:00,17.72,17.79,17.71,17.76,1266293.0,16.9364,17.0033,16.9268,16.9746,1266293.0
2024-03-26 11:00:00,17.77,17.79,17.75,17.76,443873.0,16.9841,17.0033,16.965,16.9746,443873.0
2024-03-26 11:30:00,17.76,17.81,17.73,17.8,451178.0,16.9746,17.0224,16.9459,17.0128,451178.0
2024-03-26 12:00:00,17.8,17.82,17.8,17.8,385216.0,17.0128,17.0319,17.0128,17.0128,385216.0
2024-03-26 12:30:00,17.8,17.82,17.79,17.8,712796.0,17.0128,17.0319,17.0033,17.0128,712796.0
2024-03-26 13:00:00,17.8,17.82,17.79,17.8,476924.0,17.0128,17.0319,17.0033,17.0128,476924.0
2024-03-26 13:30:00,17.81,17.81,17.77,17.8,357234.0,17.0224,17.0224,16.9841,17.0128,357234.0
2024-03-26 14:00:00,17.8,17.8,17.77,17.78,427455.0,17.0128,17.0128,16.9841,16.9937,427455.0
2024-03-26 14:30:00,17.78,17.81,17.77,17.8,520491.0,16.9937,17.0224,16.9841,17.0128,520491.0
2024-03-26 15:00:00,17.81,17.82,17.77,17.78,725808.0,17.0224,17.0319,16.9841,16.9937,725808.0
2024-03-26 15:30:00,17.78,17.78,17.73,17.76,1645138.0,16.9937,16.9937,16.9459,16.9746,1645138.0
2024-03-27 09:30:00,17.83,17.84,17.73,17.73,518368.0,17.0415,17.051,16.9459,16.9459,518368.0
2024-03-27 10:00:00,17.73,17.76,17.71,17.73,272999.0,16.9459,16.9746,16.9268,16.9459,272999.0
2024-03-27 10:30:00,17.73,17.76,17.7,17.72,410090.0,16.9459,16.9746,16.9172,16.9364,410090.0
2024-03-27 11:00:00,17.72,17.73,17.71,17.71,140816.0,16.9364,16.9459,16.9268,16.9268,140816.0
2024-03-27 11:30:00,17.71,17.74,17.68,17.73,327191.0,16.9268,16.9555,16.8981,16.9459,327191.0
2024-03-27 12:00:00,17.72,17.74,17.71,17.73,186312.0,16.9364,16.9555,16.9268,16.9459,186312.0
2024-03-27 12:30:00,17.73,17.76,17.72,17.76,204763.0,16.9459,16.9746,16.9364,16.9746,204763.0
2024-03-27 13:00:00,17.76,17.78,17.75,17.78,193469.0,16.9746,16.9937,16.965,16.9937,193469.0
2024-03-27 13:30:00,17.78,17.78,17.74,17.76,278977.0,16.9937,16.9937,16.9555,16.9746,278977.0
2024-03-27 14:00:00,17.76,17.8,17.75,17.79,302762.0,16.9746,17.0128,16.965,17.0033,302762.0
2024-03-27 14:30:00,17.79,17.79,17.76,17.76,228845.0,17.0033,17.0033,16.9746,16.9746,228845.0
2024-03-27 15:00:00,17.77,17.77,17.74,17.76,347973.0,16.9841,16.9841,16.9555,16.9746,347973.0
2024-03-27 15:30:00,17.75,17.81,17.75,17.8,840778.0,16.965,17.0224,16.965,17.0128,840778.0
2024-03-28 09:30:00,17.79,17.94,17.79,17.94,505094.0,17.0033,17.1466,17.0033,17.1466,505094.0
2024-03-28 10:00:00,17.94,17.96,17.9,17.95,255897.0,17.1466,17.1657,17.1084,17.1562,255897.0
2024-03-28 10:30:00,17.95,17.95,17.92,17.92,227257.0,17.1562,17.1562,17.1275,17.1275,227257.0
2024-03-28 11:00:00,17.93,17.95,17.91,17.95,272893.0,17.1371,17.1562,17.1179,17.1562,272893.0
2024-03-28 11:30:00,17.95,17.99,17.93,17.98,552435.0,17.1562,17.1944,17.1371,17.1849,552435.0
2024-03-28 12:00:00,17.98,17.99,17.93,17.94,726203.0,17.1849,17.1944,17.1371,17.1466,726203.0
2024-03-28 12:30:00,17.94,17.95,17.89,17.89,602069.0,17.1466,17.1562,17.0988,17.0988,602069.0
2024-03-28 13:00:00,17.89,17.93,17.86,17.89,916614.0,17.0988,17.1371,17.0702,17.0988,916614.0
2024-03-28 13:30:00,17.88,17.94,17.88,17.94,484757.0,17.0893,17.1466,17.0893,17.1466,484757.0
2024-03-28 14:00:00,17.94,17.94,17.91,17.92,425490.0,17.1466,17.1466,17.1179,17.1275,425490.0
2024-03-28 14:30:00,17.91,17.93,17.9,17.92,214651.0,17.1179,17.1371,17.1084,17.1275,214651.0
2024-03-28 15:00:00,17.92,17.92,17.9,17.91,187900.0,17.1275,17.1275,17.1084,17.1179,187900.0
2024-03-28 15:30:00,17.92,17.94,17.9,17.94,737339.0,17.1275,17.1466,17.1084,17.1466,737339.0
2024-04-01 09:30:00,17.89,17.92,17.6,17.62,1773921.0,17.0988,17.1275,16.8217,16.8408,1773921.0
2024-04-01 10:00:00,17.62,17.67,17.53,17.53,1240327.0,16.8408,16.8886,16.7548,16.7548,1240327.0
2024-04-01 10:30:00,17.54,17.57,17.5,17.54,1099097.0,16.7643,16.793,16.7261,16.7643,1099097.0
2024-04-01 11:00:00,17.54,17.58,17.53,17.56,623490.0,16.7643,16.8025,16.7548,16.7834,623490.0
2024-04-01 11:30:00,17.56,17.58,17.54,17.55,464521.0,16.7834,16.8025,16.7643,16.7739,464521.0
2024-04-01 12:00:00,17.55,17.57,17.53,17.54,424785.0,16.7739,16.793,16.7548,16.7643,424785.0
2024-04-01 12:30:00,17.54,17.56,17.53,17.54,472859.0,16.7643,16.7834,16.7548,16.7643,472859.0
2024-04-01 13:00:00,17.54,17.59,17.52,17.59,818114.0,16.7643,16.8121,16.7452,16.8121,818114.0
2024-04-01 13:30:00,17.59,17.61,17.57,17.59,675685.0,16.8121,16.8312,16.793,16.8121,675685.0
2024-04-01 14:00:00,17.59,17.61,17.56,17.58,1243550.0,16.8121,16.8312,16.7834,16.8025,1243550.0
2024-04-01 14:30:00,17.58,17.59,17.55,17.57,854274.0,16.8025,16.8121,16.7739,16.793,854274.0
2024-04-01 15:00:00,17.57,17.61,17.57,17.59,1142635.0,16.793,16.8312,16.793,16.8121,1142635.0
2024-04-01 15:30:00,17.59,17.62,17.58,17.58,1984183.0,16.8121,16.8408,16.8025,16.8025,1984183.0
2024-04-02 09:30:00,17.43,17.57,17.39,17.53,1791891.0,16.6592,16.793,16.6209,16.7548,1791891.0
2024-04-02 10:00:00,17.53,17.54,17.46,17.48,891402.0,16.7548,16.7643,16.6878,16.707,891402.0
2024-04-02 10:30:00,17.48,17.53,17.47,17.48,1568584.0,16.707,16.7548,16.6974,16.707,1568584.0
2024-04-02 11:00:00,17.48,17.5,17.47,17.48,591250.0,16.707,16.7261,16.6974,16.707,591250.0
2024-04-02 11:30:00,17.48,17.52,17.47,17.52,399464.0,16.707,16.7452,16.6974,16.7452,399464.0
2024-04-02 12:00:00,17.52,17.55,17.51,17.54,817247.0,16.7452,16.7739,16.7356,16.7643,817247.0
2024-04-02 12:30:00,17.54,17.55,17.52,17.54,525051.0,16.7643,16.7739,16.7452,16.7643,525051.0
2024-04-02 13:00:00,17.54,17.55,17.52,17.55,518361.0,16.7643,16.7739,16.7452,16.7739,518361.0
2024-04-02 13:30:00,17.55,17.55,17.52,17.55,451522.0,16.7739,16.7739,16.7452,16.7739,451522.0
2024-04-02 14:00:00,17.55,17.58,17.53,17.57,751834.0,16.7739,16.8025,16.7548,16.793,751834.0
2024-04-02 14:30:00,17.57,17.6,17.56,17.59,805500.0,16.793,16.8217,16.7834,16.8121,805500.0
2024-04-02 15:00:00,17.59,17.61,17.58,17.59,715369.0,16.8121,16.8312,16.8025,16.8121,715369.0
2024-04-02 15:30:00,17.6,17.61,17.57,17.58,1762739.0,16.8217,16.8312,16.793,16.8025,1762739.0
2024-04-03 09:30:00,17.55,17.62,17.52,17.56,698699.0,16.7739,16.8408,16.7452,16.7834,698699.0
2024-04-03 10:00:00,17.57,17.61,17.56,17.57,347815.0,16.793,16.8312,16.7834,16.793,347815.0
2024-04-03 10:30:00,17.57,17.82,17.56,17.82,1359471.0,16.793,17.0319,16.7834,17.0319,1359471.0
2024-04-03 11:00:00,17.81,17.82,17.73,17.76,889022.0,17.0224,17.0319,16.9459,16.9746,889022.0
2024-04-03 11:30:00,17.76,17.76,17.73,17.74,362735.0,16.9746,16.9746,16.9459,16.9555,362735.0
2024-04-03 12:00:00,17.74,17.76,17.72,17.75,422024.0,16.9555,16.9746,16.9364,16.965,422024.0
2024-04-03 12:30:00,17.76,17.79,17.74,17.79,747308.0,16.9746,17.0033,16.9555,17.0033,747308.0
2024-04-03 13:00:00,17.79,17.79,17.74,17.75,346171.0,17.0033,17.0033,16.9555,16.965,346171.0
2024-04-03 13:30:00,17.75,17.76,17.74,17.76,214362.0,16.965,16.9746,16.9555,16.9746,214362.0
2024-04-03 14:00:00,17.76,17.77,17.7,17.72,468734.0,16.9746,16.9841,16.9172,16.9364,468734.0
2024-04-03 14:30:00,17.72,17.75,17.71,17.75,325539.0,16.9364,16.965,16.9268,16.965,325539.0
2024-04-03 15:00:00,17.75,17.75,17.7,17.71,397554.0,16.965,16.965,16.9172,16.9268,397554.0
2024-04-03 15:30:00,17.71,17.75,17.7,17.73,1407045.0,16.9268,16.965,16.9172,16.9459,1407045.0
2024-04-04 09:30:00,17.74,17.94,17.74,17.94,444898.0,16.9555,17.1466,16.9555,17.1466,444898.0
2024-04-04 10:00:00,17.94,18.02,17.92,18.01,1224461.0,17.1466,17.2231,17.1275,17.2135,1224461.0
2024-04-04 10:30:00,18.01,18.02,17.89,17.91,531007.0,17.2135,17.2231,17.0988,17.1179,531007.0
2024-04-04 11:00:00,17.91,17.92,17.86,17.89,719936.0,17.1179,17.1275,17.0702,17.0988,719936.0
2024-04-04 11:30:00,17.89,17.91,17.88,17.9,414595.0,17.0988,17.1179,17.0893,17.1084,414595.0
2024-04-04 12:00:00,17.9,17.91,17.89,17.89,359768.0,17.1084,17.1179,17.0988,17.0988,359768.0
2024-04-04 12:30:00,17.9,17.9,17.88,17.89,186296.0,17.1084,17.1084,17.0893,17.0988,186296.0
2024-04-04 13:00:00,17.89,17.9,17.85,17.87,317686.0,17.0988,17.1084,17.0606,17.0797,317686.0
2024-04-04 13:30:00,17.87,17.89,17.86,17.88,486706.0,17.0797,17.0988,17.0702,17.0893,486706.0
2024-04-04 14:00:00,17.88,17.89,17.81,17.81,1056033.0,17.0893,17.0988,17.0224,17.0224,1056033.0
2024-04-04 14:30:00,17.82,17.83,17.72,17.73,1115189.0,17.0319,17.0415,16.9364,16.9459,1115189.0
2024-04-04 15:00:00,17.73,17.74,17.65,17.67,988333.0,16.9459,16.9555,16.8694,16.8886,988333.0
2024-04-04 15:30:00,17.66,17.77,17.66,17.76,3974598.0,16.879,16.9841,16.879,16.9746,3974598.0
2024-04-05 09:30:00,17.7,17.8,17.65,17.78,504075.0,16.9172,17.0128,16.8694,16.9937,504075.0
2024-04-05 10:00:00,17.78,17.78,17.74,17.75,375570.0,16.9937,16.9937,16.9555,16.965,375570.0
2024-04-05 10:30:00,17.75,17.83,17.74,17.83,215625.0,16.965,17.0415,16.9555,17.0415,215625.0
2024-04-05 11:00:00,17.82,17.83,17.77,17.79,461878.0,17.0319,17.0415,16.9841,17.0033,461878.0
2024-04-05 11:30:00,17.79,17.84,17.78,17.84,280371.0,17.0033,17.051,16.9937,17.051,280371.0
2024-04-05 12:00:00,17.84,17.85,17.81,17.82,491562.0,17.051,17.0606,17.0224,17.0319,491562.0
2024-04-05 12:30:00,17.82,17.82,17.79,17.82,238635.0,17.0319,17.0319,17.0033,17.0319,238635.0
2024-04-05 13:00:00,17.82,17.82,17.79,17.8,206459.0,17.0319,17.0319,17.0033,17.0128,206459.0
2024-04-05 13:30:00,17.81,17.82,17.79,17.8,323301.0,17.0224,17.0319,17.0033,17.0128,323301.0
2024-04-05 14:00:00,17.8,17.82,17.79,17.8,335565.0,17.0128,17.0319,17.0033,17.0128,335565.0
2024-04-05 14:30:00,17.8,17.82,17.79,17.8,252322.0,17.0128,17.0319,17.0033,17.0128,252322.0
2024-04-05 15:00:00,17.8,17.81,17.77,17.8,287645.0,17.0128,17.0224,16.9841,17.0128,287645.0
2024-04-05 15:30:00,17.8,17.83,17.79,17.82,1316883.0,17.0128,17.0415,17.0033,17.0319,1316883.0
2024-04-08 09:30:00,17.74,17.84,17.72,17.8,1113696.0,16.9555,17.051,16.9364,17.0128,1113696.0
2024-04-08 10:00:00,17.8,17.96,17.78,17.96,1315701.0,17.0128,17.1657,16.9937,17.1657,1315701.0
2024-04-08 10:30:00,17.96,17.96,17.88,17.91,560810.0,17.1657,17.1657,17.0893,17.1179,560810.0
2024-04-08 11:00:00,17.91,17.95,17.91,17.91,703599.0,17.1179,17.1562,17.1179,17.1179,703599.0
2024-04-08 11:30:00,17.91,17.92,17.9,17.91,201361.0,17.1179,17.1275,17.1084,17.1179,201361.0
2024-04-08 12:00:00,17.91,17.91,17.86,17.89,224236.0,17.1179,17.1179,17.0702,17.0988,224236.0
2024-04-08 12:30:00,17.89,17.9,17.87,17.9,213047.0,17.0988,17.1084,17.0797,17.1084,213047.0
2024-04-08 13:00:00,17.9,17.92,17.88,17.92,203401.0,17.1084,17.1275,17.0893,17.1275,203401.0
2024-04-08 13:30:00,17.92,17.93,17.9,17.93,260109.0,17.1275,17.1371,17.1084,17.1371,260109.0
2024-04-08 14:00:00,17.93,17.95,17.92,17.94,524461.0,17.1371,17.1562,17.1275,17.1466,524461.0
2024-04-08 14:30:00,17.94,17.95,17.92,17.93,584405.0,17.1466,17.1562,17.1275,17.1371,584405.0
2024-04-08 15:00:00,17.93,17.93,17.88,17.89,342245.0,17.1371,17.1371,17.0893,17.0988,342245.0
2024-04-08 15:30:00,17.89,17.9,17.85,17.87,1222627.0,17.0988,17.1084,17.0606,17.0797,1222627.0
2024-04-09 09:30:00,18.03,18.2,18.01,18.11,1512826.0,17.2326,17.3951,17.2135,17.3091,1512826.0
2024-04-09 10:00:00,18.11,18.16,18.09,18.11,471783.0,17.3091,17.3569,17.29,17.3091,471783.0
2024-04-09 10:30:00,18.1,18.11,18.06,18.1,546397.0,17.2995,17.3091,17.2613,17.2995,546397.0
2024-04-09 11:00:00,18.1,18.18,18.09,18.17,751398.0,17.2995,17.376,17.29,17.3665,751398.0
2024-04-09 11:30:00,18.16,18.23,18.13,18.22,805432.0,17.3569,17.4238,17.3282,17.4142,805432.0
2024-04-09 12:00:00,18.23,18.27,18.22,18.23,1406936.0,17.4238,17.462,17.4142,17.4238,1406936.0
2024-04-09 12:30:00,18.23,18.25,18.22,18.23,631791.0,17.4238,17.4429,17.4142,17.4238,631791.0
2024-04-09 13:00:00,18.23,18.24,18.17,18.18,737020.0,17.4238,17.4334,17.3665,17.376,737020.0
2024-04-09 13:30:00,18.18,18.19,18.1,18.11,637996.0,17.376,17.3856,17.2995,17.3091,637996.0
2024-04-09 14:00:00,18.11,18.13,18.09,18.12,604015.0,17.3091,17.3282,17.29,17.3187,604015.0
2024-04-09 14:30:00,18.12,18.16,18.1,18.12,998068.0,17.3187,17.3569,17.2995,17.3187,998068.0
2024-04-09 15:00:00,18.12,18.15,18.09,18.15,675221.0,17.3187,17.3473,17.29,17.3473,675221.0
2024-04-09 15:30:00,18.15,18.19,18.13,18.19,1438621.0,17.3473,17.3856,17.3282,17.3856,1438621.0
2024-04-10 09:30:00,18.0,18.08,17.93,18.03,2041324.0,17.204,17.2804,17.1371,17.2326,2041324.0
2024-04-10 10:00:00,18.03,18.03,17.9,17.98,1579129.0,17.2326,17.2326,17.1084,17.1849,1579129.0
2024-04-10 10:30:00,17.98,18.05,17.92,17.95,520902.0,17.1849,17.2518,17.1275,17.1562,520902.0
2024-04-10 11:00:00,17.95,17.98,17.94,17.96,447561.0,17.1562,17.1849,17.1466,17.1657,447561.0
2024-04-10 11:30:00,17.96,17.97,17.86,17.93,777467.0,17.1657,17.1753,17.0702,17.1371,777467.0
2024-04-10 12:00:00,17.93,17.94,17.9,17.94,331835.0,17.1371,17.1466,17.1084,17.1466,331835.0
2024-04-10 12:30:00,17.94,17.95,17.92,17.94,240727.0,17.1466,17.1562,17.1275,17.1466,240727.0
2024-04-10 13:00:00,17.94,17.98,17.9,17.95,270026.0,17.1466,17.1849,17.1084,17.1562,270026.0
2024-04-10 13:30:00,17.95,17.98,17.93,17.96,353092.0,17.1562,17.1849,17.1371,17.1657,353092.0
2024-04-10 14:00:00,17.97,17.98,17.94,17.95,405981.0,17.1753,17.1849,17.1466,17.1562,405981.0
2024-04-10 14:30:00,17.95,17.95,17.92,17.93,248841.0,17.1562,17.1562,17.1275,17.1371,248841.0
2024-04-10 15:00:00,17.92,18.0,17.92,18.0,354962.0,17.1275,17.204,17.1275,17.204,354962.0
2024-04-10 15:30:00,18.0,18.02,17.98,17.99,1958160.0,17.204,17.2231,17.1849,17.1944,1958160.0
2024-04-11 09:30:00,18.14,18.14,17.93,17.98,1072088.0,17.3378,17.3378,17.1371,17.1849,1072088.0
2024-04-11 10:00:00,17.98,17.99,17.9,17.91,1172432.0,17.1849,17.1944,17.1084,17.1179,1172432.0
2024-04-11 10:30:00,17.91,17.96,17.89,17.94,1281219.0,17.1179,17.1657,17.0988,17.1466,1281219.0
2024-04-11 11:00:00,17.94,18.0,17.92,17.94,845060.0,17.1466,17.204,17.1275,17.1466,845060.0
2024-04-11 11:30:00,17.94,17.99,17.93,17.98,396026.0,17.1466,17.1944,17.1371,17.1849,396026.0
2024-04-11 12:00:00,17.98,17.99,17.91,17.91,390946.0,17.1849,17.1944,17.1179,17.1179,390946.0
2024-04-11 12:30:00,17.91,17.92,17.85,17.86,995421.0,17.1179,17.1275,17.0606,17.0702,995421.0
2024-04-11 13:00:00,17.87,17.92,17.86,17.88,785404.0,17.0797,17.1275,17.0702,17.0893,785404.0
2024-04-11 13:30:00,17.89,17.96,17.87,17.94,665933.0,17.0988,17.1657,17.0797,17.1466,665933.0
2024-04-11 14:00:00,17.94,17.98,17.93,17.96,421791.0,17.1466,17.1849,17.1371,17.1657,421791.0
2024-04-11 14:30:00,17.96,17.97,17.94,17.95,554010.0,17.1657,17.1753,17.1466,17.1562,554010.0
2024-04-11 15:00:00,17.95,17.96,17.92,17.95,929273.0,17.1562,17.1657,17.1275,17.1562,929273.0
2024-04-11 15:30:00,17.94,17.96,17.93,17.94,2887357.0,17.1466,17.1657,17.1371,17.1466,2887357.0
2024-04-12 09:30:00,17.78,17.86,17.59,17.59,1794453.0,16.9937,17.0702,16.8121,16.8121,1794453.0
2024-04-12 10:00:00,17.59,17.62,17.53,17.62,1170603.0,16.8121,16.8408,16.7548,16.8408,1170603.0
2024-04-12 10:30:00,17.61,17.66,17.6,17.66,769453.0,16.8312,16.879,16.8217,16.879,769453.0
2024-04-12 11:00:00,17.66,17.73,17.64,17.73,905319.0,16.879,16.9459,16.8599,16.9459,905319.0
2024-04-12 11:30:00,17.73,17.76,17.7,17.73,773073.0,16.9459,16.9746,16.9172,16.9459,773073.0
2024-04-12 12:00:00,17.73,17.75,17.7,17.71,404587.0,16.9459,16.965,16.9172,16.9268,404587.0
2024-04-12 12:30:00,17.71,17.71,17.68,17.69,649882.0,16.9268,16.9268,16.8981,16.9077,649882.0
2024-04-12 13:00:00,17.69,17.71,17.64,17.64,699500.0,16.9077,16.9268,16.8599,16.8599,699500.0
2024-04-12 13:30:00,17.64,17.67,17.62,17.64,407076.0,16.8599,16.8886,16.8408,16.8599,407076.0
2024-04-12 14:00:00,17.64,17.65,17.62,17.64,506499.0,16.8599,16.8694,16.8408,16.8599,506499.0
2024-04-12 14:30:00,17.64,17.72,17.62,17.7,2382806.0,16.8599,16.9364,16.8408,16.9172,2382806.0
2024-04-12 15:00:00,17.69,17.74,17.66,17.73,1719375.0,16.9077,16.9555,16.879,16.9459,1719375.0
2024-04-12 15:30:00,17.73,17.76,17.71,17.73,4013274.0,16.9459,16.9746,16.9268,16.9459,4013274.0
2024-04-15 09:30:00,17.69,17.71,17.58,17.61,806915.0,16.9077,16.9268,16.8025,16.8312,806915.0
2024-04-15 10:00:00,17.6,17.61,17.44,17.45,672781.0,16.8217,16.8312,16.6687,16.6783,672781.0
2024-04-15 10:30:00,17.46,17.46,17.39,17.41,824325.0,16.6878,16.6878,16.6209,16.6401,824325.0
2024-04-15 11:00:00,17.41,17.45,17.41,17.45,643386.0,16.6401,16.6783,16.6401,16.6783,643386.0
2024-04-15 11:30:00,17.44,17.45,17.42,17.45,270627.0,16.6687,16.6783,16.6496,16.6783,270627.0
2024-04-15 12:00:00,17.45,17.45,17.42,17.43,351714.0,16.6783,16.6783,16.6496,16.6592,351714.0
2024-04-15 12:30:00,17.43,17.44,17.42,17.43,244947.0,16.6592,16.6687,16.6496,16.6592,244947.0
2024-04-15 13:00:00,17.44,17.44,17.35,17.35,665802.0,16.6687,16.6687,16.5827,16.5827,665802.0
2024-04-15 13:30:00,17.36,17.37,17.34,17.36,696916.0,16.5923,16.6018,16.5732,16.5923,696916.0
2024-04-15 14:00:00,17.35,17.37,17.33,17.35,736137.0,16.5827,16.6018,16.5636,16.5827,736137.0
2024-04-15 14:30:00,17.34,17.35,17.3,17.3,372317.0,16.5732,16.5827,16.5349,16.5349,372317.0
2024-04-15 15:00:00,17.3,17.31,17.27,17.29,461219.0,16.5349,16.5445,16.5063,16.5254,461219.0
2024-04-15 15:30:00,17.3,17.31,17.26,17.27,3127283.0,16.5349,16.5445,16.4967,16.5063,3127283.0
2024-04-16 09:30:00,16.98,17.19,16.98,17.12,1330419.0,16.2291,16.4298,16.2291,16.3629,1330419.0
2024-04-16 10:00:00,17.12,17.17,17.09,17.12,987013.0,16.3629,16.4107,16.3342,16.3629,987013.0
2024-04-16 10:30:00,17.11,17.13,17.09,17.1,482191.0,16.3533,16.3724,16.3342,16.3438,482191.0
2024-04-16 11:00:00,17.1,17.17,17.09,17.16,1148391.0,16.3438,16.4107,16.3342,16.4011,1148391.0
2024-04-16 11:30:00,17.15,17.16,17.09,17.12,602792.0,16.3916,16.4011,16.3342,16.3629,602792.0
2024-04-16 12:00:00,17.13,17.13,17.09,17.1,532310.0,16.3724,16.3724,16.3342,16.3438,532310.0
2024-04-16 12:30:00,17.1,17.1,17.06,17.07,428079.0,16.3438,16.3438,16.3055,16.3151,428079.0
2024-04-16 13:00:00,17.07,17.1,17.05,17.05,446851.0,16.3151,16.3438,16.296,16.296,446851.0
2024-04-16 13:30:00,17.05,17.07,17.01,17.07,894495.0,16.296,16.3151,16.2578,16.3151,894495.0
2024-04-16 14:00:00,17.07,17.14,17.02,17.03,637909.0,16.3151,16.382,16.2673,16.2769,637909.0
2024-04-16 14:30:00,17.04,17.09,17.02,17.09,508966.0,16.2864,16.3342,16.2673,16.3342,508966.0
2024-04-16 15:00:00,17.09,17.1,17.07,17.1,604613.0,16.3342,16.3438,16.3151,16.3438,604613.0
2024-04-16 15:30:00,17.1,17.11,17.04,17.05,2059976.0,16.3438,16.3533,16.2864,16.296,2059976.0
2024-04-17 09:30:00,17.14,17.18,17.08,17.12,1481060.0,16.382,16.4202,16.3247,16.3629,1481060.0
2024-04-17 10:00:00,17.12,17.12,17.0,17.03,1289967.0,16.3629,16.3629,16.2482,16.2769,1289967.0
2024-04-17 10:30:00,17.03,17.06,16.99,17.02,1049529.0,16.2769,16.3055,16.2386,16.2673,1049529.0
2024-04-17 11:00:00,17.02,17.05,16.95,16.96,1043924.0,16.2673,16.296,16.2004,16.21,1043924.0
2024-04-17 11:30:00,16.95,16.97,16.92,16.96,1149487.0,16.2004,16.2195,16.1717,16.21,1149487.0
2024-04-17 12:00:00,16.96,16.99,16.92,16.94,775478.0,16.21,16.2386,16.1717,16.1908,775478.0
2024-04-17 12:30:00,16.93,16.94,16.87,16.88,666994.0,16.1813,16.1908,16.1239,16.1335,666994.0
2024-04-17 13:00:00,16.88,16.95,16.87,16.95,903742.0,16.1335,16.2004,16.1239,16.2004,903742.0
2024-04-17 13:30:00,16.95,16.96,16.91,16.93,731357.0,16.2004,16.21,16.1622,16.1813,731357.0
2024-04-17 14:00:00,16.93,16.97,16.92,16.94,598894.0,16.1813,16.2195,16.1717,16.1908,598894.0
2024-04-17 14:30:00,16.94,16.98,16.92,16.93,678126.0,16.1908,16.2291,16.1717,16.1813,678126.0
2024-04-17 15:00:00,16.93,16.93,16.89,16.9,1035959.0,16.1813,16.1813,16.1431,16.1526,1035959.0
2024-04-17 15:30:00,16.91,16.96,16.9,16.95,3970211.0,16.1622,16.21,16.1526,16.2004,3970211.0
2024-04-18 09:30:00,16.26,16.67,16.04,16.41,3978485.0,15.5409,15.9328,15.3306,15.6843,3978485.0
2024-04-18 10:00:00,16.41,16.66,16.41,16.63,2856863.0,15.6843,15.9232,15.6843,15.8946,2856863.0
2024-04-18 10:30:00,16.63,16.9,16.61,16.86,3179574.0,15.8946,16.1526,15.8754,16.1144,3179574.0
2024-04-18 11:00:00,16.86,16.9,16.67,16.76,2064529.0,16.1144,16.1526,15.9328,16.0188,2064529.0
2024-04-18 11:30:00,16.76,16.81,16.75,16.78,830131.0,16.0188,16.0666,16.0092,16.0379,830131.0
2024-04-18 12:00:00,16.78,16.81,16.58,16.6,1574681.0,16.0379,16.0666,15.8468,15.8659,1574681.0
2024-04-18 12:30:00,16.6,16.61,16.53,16.55,1348011.0,15.8659,15.8754,15.799,15.8181,1348011.0
2024-04-18 13:00:00,16.55,16.55,16.42,16.47,1268122.0,15.8181,15.8181,15.6938,15.7416,1268122.0
2024-04-18 13:30:00,16.47,16.49,16.41,16.46,874694.0,15.7416,15.7607,15.6843,15.7321,874694.0
2024-04-18 14:00:00,16.46,16.52,16.42,16.51,1964261.0,15.7321,15.7894,15.6938,15.7799,1964261.0
2024-04-18 14:30:00,16.5,16.51,16.44,16.44,1004048.0,15.7703,15.7799,15.713,15.713,1004048.0
2024-04-18 15:00:00,16.45,16.47,16.39,16.41,1252268.0,15.7225,15.7416,15.6652,15.6843,1252268.0
2024-04-18 15:30:00,16.42,16.57,16.42,16.52,5891771.0,15.6938,15.8372,15.6938,15.7894,5891771.0
2024-04-19 09:30:00,16.76,16.96,16.71,16.79,1221749.0,16.0188,16.21,15.971,16.0475,1221749.0
2024-04-19 10:00:00,16.78,16.85,16.7,16.76,1630122.0,16.0379,16.1048,15.9615,16.0188,1630122.0
2024-04-19 10:30:00,16.76,16.79,16.68,16.71,1023136.0,16.0188,16.0475,15.9423,15.971,1023136.0
2024-04-19 11:00:00,16.71,16.79,16.69,16.77,707286.0,15.971,16.0475,15.9519,16.0284,707286.0
2024-04-19 11:30:00,16.78,16.79,16.74,16.78,860327.0,16.0379,16.0475,15.9997,16.0379,860327.0
2024-04-19 12:00:00,16.78,16.79,16.71,16.73,876949.0,16.0379,16.0475,15.971,15.9901,876949.0
2024-04-19 12:30:00,16.74,16.81,16.73,16.8,765423.0,15.9997,16.0666,15.9901,16.057,765423.0
2024-04-19 13:00:00,16.8,16.81,16.77,16.78,337914.0,16.057,16.0666,16.0284,16.0379,337914.0
2024-04-19 13:30:00,16.77,16.86,16.77,16.85,786231.0,16.0284,16.1144,16.0284,16.1048,786231.0
2024-04-19 14:00:00,16.84,16.86,16.82,16.84,521041.0,16.0953,16.1144,16.0762,16.0953,521041.0
2024-04-19 14:30:00,16.84,16.86,16.81,16.83,755351.0,16.0953,16.1144,16.0666,16.0857,755351.0
2024-04-19 15:00:00,16.83,16.86,16.81,16.86,1169053.0,16.0857,16.1144,16.0666,16.1144,1169053.0
2024-04-19 15:30:00,16.86,16.88,16.78,16.81,2879057.0,16.1144,16.1335,16.0379,16.0666,2879057.0
2024-04-22 09:30:00,17.05,17.19,16.96,17.12,1660986.0,16.296,16.4298,16.21,16.3629,1660986.0
2024-04-22 10:00:00,17.12,17.12,17.06,17.08,1340111.0,16.3629,16.3629,16.3055,16.3247,1340111.0
2024-04-22 10:30:00,17.09,17.1,17.02,17.03,1643588.0,16.3342,16.3438,16.2673,16.2769,1643588.0
2024-04-22 11:00:00,17.03,17.09,17.0,17.09,1345869.0,16.2769,16.3342,16.2482,16.3342,1345869.0
2024-04-22 11:30:00,17.09,17.15,17.08,17.14,786862.0,16.3342,16.3916,16.3247,16.382,786862.0
2024-04-22 12:00:00,17.15,17.24,17.15,17.23,616072.0,16.3916,16.4776,16.3916,16.468,616072.0
2024-04-22 12:30:00,17.23,17.27,17.21,17.27,492649.0,16.468,16.5063,16.4489,16.5063,492649.0
2024-04-22 13:00:00,17.27,17.39,17.26,17.37,937740.0,16.5063,16.6209,16.4967,16.6018,937740.0
2024-04-22 13:30:00,17.37,17.38,17.28,17.3,665718.0,16.6018,16.6114,16.5158,16.5349,665718.0
2024-04-22 14:00:00,17.29,17.34,17.26,17.34,729262.0,16.5254,16.5732,16.4967,16.5732,729262.0
2024-04-22 14:30:00,17.34,17.35,17.23,17.27,787418.0,16.5732,16.5827,16.468,16.5063,787418.0
2024-04-22 15:00:00,17.28,17.3,17.25,17.27,850668.0,16.5158,16.5349,16.4871,16.5063,850668.0
2024-04-22 15:30:00,17.28,17.37,17.26,17.3,6458050.0,16.5158,16.6018,16.4967,16.5349,6458050.0
2024-04-23 09:30:00,17.3,17.37,17.28,17.3,714041.0,16.5349,16.6018,16.5158,16.5349,714041.0
2024-04-23 10:00:00,17.3,17.3,17.13,17.18,582676.0,16.5349,16.5349,16.3724,16.4202,582676.0
2024-04-23 10:30:00,17.18,17.21,17.15,17.19,711275.0,16.4202,16.4489,16.3916,16.4298,711275.0
2024-04-23 11:00:00,17.19,17.24,17.16,17.2,360871.0,16.4298,16.4776,16.4011,16.4393,360871.0
2024-04-23 11:30:00,17.2,17.24,17.18,17.23,341203.0,16.4393,16.4776,16.4202,16.468,341203.0
2024-04-23 12:00:00,17.23,17.25,17.21,17.24,204885.0,16.468,16.4871,16.4489,16.4776,204885.0
2024-04-23 12:30:00,17.23,17.27,17.23,17.25,568014.0,16.468,16.5063,16.468,16.4871,568014.0
2024-04-23 13:00:00,17.24,17.25,17.2,17.21,278716.0,16.4776,16.4871,16.4393,16.4489,278716.0
2024-04-23 13:30:00,17.2,17.22,17.18,17.19,392565.0,16.4393,16.4585,16.4202,16.4298,392565.0
2024-04-23 14:00:00,17.19,17.2,17.14,17.18,241818.0,16.4298,16.4393,16.382,16.4202,241818.0
2024-04-23 14:30:00,17.19,17.19,17.14,17.14,470394.0,16.4298,16.4298,16.382,16.382,470394.0
2024-04-23 15:00:00,17.15,17.16,17.12,17.16,552778.0,16.3916,16.4011,16.3629,16.4011,552778.0
2024-04-23 15:30:00,17.16,17.2,17.14,17.17,1855936.0,16.4011,16.4393,16.382,16.4107,1855936.0
2024-04-24 09:30:00,17.16,17.23,17.13,17.18,737608.0,16.4011,16.468,16.3724,16.4202,737608.0
2024-04-24 10:00:00,17.18,17.18,17.08,17.1,657613.0,16.4202,16.4202,16.3247,16.3438,657613.0
2024-04-24 10:30:00,17.09,17.11,17.02,17.03,336621.0,16.3342,16.3533,16.2673,16.2769,336621.0
2024-04-24 11:00:00,17.03,17.04,16.92,17.03,1242328.0,16.2769,16.2864,16.1717,16.2769,1242328.0
2024-04-24 11:30:00,17.02,17.03,16.95,16.96,817521.0,16.2673,16.2769,16.2004,16.21,817521.0
2024-04-24 12:00:00,16.96,16.98,16.96,16.96,364658.0,16.21,16.2291,16.21,16.21,364658.0
2024-04-24 12:30:00,16.96,16.98,16.93,16.98,627441.0,16.21,16.2291,16.1813,16.2291,627441.0
2024-04-24 13:00:00,16.98,17.01,16.95,17.0,382822.0,16.2291,16.2578,16.2004,16.2482,382822.0
2024-04-24 13:30:00,17.0,17.04,16.99,17.04,337801.0,16.2482,16.2864,16.2386,16.2864,337801.0
2024-04-24 14:00:00,17.04,17.05,17.0,17.04,449833.0,16.2864,16.296,16.2482,16.2864,449833.0
2024-04-24 14:30:00,17.03,17.06,17.02,17.03,348799.0,16.2769,16.3055,16.2673,16.2769,348799.0
2024-04-24 15:00:00,17.03,17.06,17.0,17.05,610574.0,16.2769,16.3055,16.2482,16.296,610574.0
2024-04-24 15:30:00,17.05,17.06,17.03,17.04,1526743.0,16.296,16.3055,16.2769,16.2864,1526743.0
2024-04-25 09:30:00,17.02,17.1,16.83,16.88,1436210.0,16.2673,16.3438,16.0857,16.1335,1436210.0
2024-04-25 10:00:00,16.88,16.94,16.85,16.91,764717.0,16.1335,16.1908,16.1048,16.1622,764717.0
2024-04-25 10:30:00,16.91,16.97,16.9,16.96,537376.0,16.1622,16.2195,16.1526,16.21,537376.0
2024-04-25 11:00:00,16.96,17.03,16.96,17.01,510006.0,16.21,16.2769,16.21,16.2578,510006.0
2024-04-25 11:30:00,17.01,17.02,16.98,17.02,173546.0,16.2578,16.2673,16.2291,16.2673,173546.0
2024-04-25 12:00:00,17.01,17.03,17.0,17.02,165172.0,16.2578,16.2769,16.2482,16.2673,165172.0
2024-04-25 12:30:00,17.02,17.06,17.0,17.04,162629.0,16.2673,16.3055,16.2482,16.2864,162629.0
2024-04-25 13:00:00,17.05,17.07,17.04,17.05,260811.0,16.296,16.3151,16.2864,16.296,260811.0
2024-04-25 13:30:00,17.04,17.08,17.03,17.07,283390.0,16.2864,16.3247,16.2769,16.3151,283390.0
2024-04-25 14:00:00,17.07,17.08,17.02,17.02,304676.0,16.3151,16.3247,16.2673,16.2673,304676.0
2024-04-25 14:30:00,17.02,17.06,17.0,17.05,455647.0,16.2673,16.3055,16.2482,16.296,455647.0
2024-04-25 15:00:00,17.05,17.08,17.04,17.06,394508.0,16.296,16.3247,16.2864,16.3055,394508.0
2024-04-25 15:30:00,17.07,17.07,17.01,17.01,1449597.0,16.3151,16.3151,16.2578,16.2578,1449597.0
2024-04-26 09:30:00,17.11,17.13,16.97,16.98,732957.0,16.3533,16.3724,16.2195,16.2291,732957.0
2024-04-26 10:00:00,16.97,17.01,16.92,16.94,325311.0,16.2195,16.2578,16.1717,16.1908,325311.0
2024-04-26 10:30:00,16.94,16.95,16.91,16.95,485741.0,16.1908,16.2004,16.1622,16.2004,485741.0
2024-04-26 11:00:00,16.95,16.96,16.91,16.93,387845.0,16.2004,16.21,16.1622,16.1813,387845.0
2024-04-26 11:30:00,16.93,16.95,16.92,16.92,231598.0,16.1813,16.2004,16.1717,16.1717,231598.0
2024-04-26 12:00:00,16.93,16.95,16.91,16.95,282185.0,16.1813,16.2004,16.1622,16.2004,282185.0
2024-04-26 12:30:00,16.94,16.95,16.92,16.94,328231.0,16.1908,16.2004,16.1717,16.1908,328231.0
2024-04-26 13:00:00,16.93,16.94,16.91,16.91,498770.0,16.1813,16.1908,16.1622,16.1622,498770.0
2024-04-26 13:30:00,16.91,16.92,16.88,16.88,521695.0,16.1622,16.1717,16.1335,16.1335,521695.0
2024-04-26 14:00:00,16.89,16.92,16.88,16.91,474635.0,16.1431,16.1717,16.1335,16.1622,474635.0
2024-04-26 14:30:00,16.9,16.95,16.89,16.95,518064.0,16.1526,16.2004,16.1431,16.2004,518064.0
2024-04-26 15:00:00,16.95,16.98,16.94,16.98,710202.0,16.2004,16.2291,16.1908,16.2291,710202.0
2024-04-26 15:30:00,16.98,16.99,16.93,16.95,2432672.0,16.2291,16.2386,16.1813,16.2004,2432672.0
2024-04-29 09:30:00,16.95,17.09,16.94,17.05,662924.0,16.2004,16.3342,16.1908,16.296,662924.0
2024-04-29 10:00:00,17.05,17.08,17.01,17.06,357772.0,16.296,16.3247,16.2578,16.3055,357772.0
2024-04-29 10:30:00,17.06,17.07,17.01,17.03,277015.0,16.3055,16.3151,16.2578,16.2769,277015.0
2024-04-29 11:00:00,17.02,17.06,17.01,17.03,291715.0,16.2673,16.3055,16.2578,16.2769,291715.0
2024-04-29 11:30:00,17.02,17.03,16.99,17.02,321032.0,16.2673,16.2769,16.2386,16.2673,321032.0
2024-04-29 12:00:00,17.02,17.03,16.98,17.0,326008.0,16.2673,16.2769,16.2291,16.2482,326008.0
2024-04-29 12:30:00,17.0,17.01,16.98,16.98,437372.0,16.2482,16.2578,16.2291,16.2291,437372.0
2024-04-29 13:00:00,16.98,16.99,16.97,16.98,175486.0,16.2291,16.2386,16.2195,16.2291,175486.0
2024-04-29 13:30:00,16.99,17.0,16.96,16.98,275418.0,16.2386,16.2482,16.21,16.2291,275418.0
2024-04-29 14:00:00,16.98,16.99,16.97,16.97,247276.0,16.2291,16.2386,16.2195,16.2195,247276.0
2024-04-29 14:30:00,16.97,16.98,16.95,16.98,369005.0,16.2195,16.2291,16.2004,16.2291,369005.0
2024-04-29 15:00:00,16.98,16.98,16.94,16.96,473582.0,16.2291,16.2291,16.1908,16.21,473582.0
2024-04-29 15:30:00,16.96,17.0,16.93,16.97,2423717.0,16.21,16.2482,16.1813,16.2195,2423717.0
2024-04-30 09:30:00,16.93,16.96,16.89,16.89,1106738.0,16.1813,16.21,16.1431,16.1431,1106738.0
2024-04-30 10:00:00,16.89,16.91,16.87,16.88,682599.0,16.1431,16.1622,16.1239,16.1335,682599.0
2024-04-30 10:30:00,16.88,16.89,16.85,16.86,286735.0,16.1335,16.1431,16.1048,16.1144,286735.0
2024-04-30 11:00:00,16.85,16.86,16.73,16.77,1055721.0,16.1048,16.1144,15.9901,16.0284,1055721.0
2024-04-30 11:30:00,16.76,16.8,16.74,16.78,421697.0,16.0188,16.057,15.9997,16.0379,421697.0
2024-04-30 12:00:00,16.78,16.8,16.76,16.8,569950.0,16.0379,16.057,16.0188,16.057,569950.0
2024-04-30 12:30:00,16.79,16.8,16.71,16.73,860014.0,16.0475,16.057,15.971,15.9901,860014.0
2024-04-30 13:00:00,16.73,16.76,16.71,16.76,403931.0,15.9901,16.0188,15.971,16.0188,403931.0
2024-04-30 13:30:00,16.75,16.81,16.74,16.77,2151771.0,16.0092,16.0666,15.9997,16.0284,2151771.0
2024-04-30 14:00:00,16.78,16.78,16.74,16.76,454231.0,16.0379,16.0379,15.9997,16.0188,454231.0
2024-04-30 14:30:00,16.75,16.78,16.75,16.76,268985.0,16.0092,16.0379,16.0092,16.0188,268985.0
2024-04-30 15:00:00,16.76,16.78,16.75,16.76,359006.0,16.0188,16.0379,16.0092,16.0188,359006.0
2024-04-30 15:30:00,16.76,16.78,16.71,16.73,1433258.0,16.0188,16.0379,15.971,15.9901,1433258.0
2024-05-01 09:30:00,16.72,16.81,16.68,16.76,798458.0,15.9806,16.0666,15.9423,16.0188,798458.0
2024-05-01 10:00:00,16.76,16.83,16.75,16.81,290235.0,16.0188,16.0857,16.0092,16.0666,290235.0
2024-05-01 10:30:00,16.82,16.84,16.79,16.8,253757.0,16.0762,16.0953,16.0475,16.057,253757.0
2024-05-01 11:00:00,16.8,16.81,16.76,16.8,198573.0,16.057,16.0666,16.0188,16.057,198573.0
2024-05-01 11:30:00,16.79,16.8,16.76,16.78,240860.0,16.0475,16.057,16.0188,16.0379,240860.0
2024-05-01 12:00:00,16.77,16.78,16.75,16.76,175759.0,16.0284,16.0379,16.0092,16.0188,175759.0
2024-05-01 12:30:00,16.76,16.77,16.75,16.76,257830.0,16.0188,16.0284,16.0092,16.0188,257830.0
2024-05-01 13:00:00,16.76,16.79,16.75,16.79,251185.0,16.0188,16.0475,16.0092,16.0475,251185.0
2024-05-01 13:30:00,16.79,16.8,16.77,16.79,148596.0,16.0475,16.057,16.0284,16.0475,148596.0
2024-05-01 14:00:00,16.79,16.82,16.77,16.81,210429.0,16.0475,16.0762,16.0284,16.0666,210429.0
2024-05-01 14:30:00,16.8,16.89,16.76,16.87,473603.0,16.057,16.1431,16.0188,16.1239,473603.0
2024-05-01 15:00:00,16.87,16.89,16.82,16.85,604911.0,16.1239,16.1431,16.0762,16.1048,604911.0
2024-05-01 15:30:00,16.85,16.85,16.75,16.77,1764467.0,16.1048,16.1048,16.0092,16.0284,1764467.0
2024-05-02 09:30:00,16.85,16.87,16.68,16.7,753487.0,16.1048,16.1239,15.9423,15.9615,753487.0
2024-05-02 10:00:00,16.7,16.74,16.62,16.73,747800.0,15.9615,15.9997,15.885,15.9901,747800.0
2024-05-02 10:30:00,16.72,16.82,16.72,16.82,804803.0,15.9806,16.0762,15.9806,16.0762,804803.0
2024-05-02 11:00:00,16.81,16.86,16.78,16.86,494116.0,16.0666,16.1144,16.0379,16.1144,494116.0
2024-05-02 11:30:00,16.86,16.91,16.84,16.91,332602.0,16.1144,16.1622,16.0953,16.1622,332602.0
2024-05-02 12:00:00,16.91,16.91,16.83,16.85,317041.0,16.1622,16.1622,16.0857,16.1048,317041.0
2024-05-02 12:30:00,16.85,16.89,16.82,16.85,256350.0,16.1048,16.1431,16.0762,16.1048,256350.0
2024-05-02 13:00:00,16.85,16.87,16.83,16.86,678763.0,16.1048,16.1239,16.0857,16.1144,678763.0
2024-05-02 13:30:00,16.85,16.86,16.81,16.82,268429.0,16.1048,16.1144,16.0666,16.0762,268429.0
2024-05-02 14:00:00,16.82,16.86,16.82,16.85,691546.0,16.0762,16.1144,16.0762,16.1048,691546.0
2024-05-02 14:30:00,16.86,16.91,16.85,16.89,890036.0,16.1144,16.1622,16.1048,16.1431,890036.0
2024-05-02 15:00:00,16.89,16.91,16.86,16.88,402136.0,16.1431,16.1622,16.1144,16.1335,402136.0
2024-05-02 15:30:00,16.87,16.88,16.83,16.88,1213930.0,16.1239,16.1335,16.0857,16.1335,1213930.0
2024-05-03 09:30:00,16.92,16.99,16.88,16.95,509193.0,16.1717,16.2386,16.1335,16.2004,509193.0
2024-05-03 10:00:00,16.95,16.97,16.86,16.89,356147.0,16.2004,16.2195,16.1144,16.1431,356147.0
2024-05-03 10:30:00,16.89,16.93,16.88,16.89,270956.0,16.1431,16.1813,16.1335,16.1431,270956.0
2024-05-03 11:00:00,16.89,16.95,16.89,16.94,115267.0,16.1431,16.2004,16.1431,16.1908,115267.0
2024-05-03 11:30:00,16.94,16.97,16.93,16.95,226328.0,16.1908,16.2195,16.1813,16.2004,226328.0
2024-05-03 12:00:00,16.95,16.95,16.92,16.95,143639.0,16.2004,16.2004,16.1717,16.2004,143639.0
2024-05-03 12:30:00,16.95,16.95,16.92,16.93,127056.0,16.2004,16.2004,16.1717,16.1813,127056.0
2024-05-03 13:00:00,16.93,16.94,16.92,16.93,87323.0,16.1813,16.1908,16.1717,16.1813,87323.0
2024-05-03 13:30:00,16.93,16.96,16.9,16.95,229515.0,16.1813,16.21,16.1526,16.2004,229515.0
2024-05-03 14:00:00,16.95,16.97,16.94,16.96,171341.0,16.2004,16.2195,16.1908,16.21,171341.0
2024-05-03 14:30:00,16.96,16.96,16.94,16.96,143880.0,16.21,16.21,16.1908,16.21,143880.0
2024-05-03 15:00:00,16.96,16.98,16.94,16.96,206772.0,16.21,16.2291,16.1908,16.21,206772.0
2024-05-03 15:30:00,16.96,16.96,16.92,16.93,759177.0,16.21,16.21,16.1717,16.1813,759177.0
2024-05-06 09:30:00,17.0,17.01,16.95,16.98,612678.0,16.2482,16.2578,16.2004,16.2291,612678.0
2024-05-06 10:00:00,16.98,17.01,16.97,16.99,237775.0,16.2291,16.2578,16.2195,16.2386,237775.0
2024-05-06 10:30:00,16.99,17.01,16.98,16.98,212550.0,16.2386,16.2578,16.2291,16.2291,212550.0
2024-05-06 11:00:00,16.98,16.99,16.98,16.98,112184.0,16.2291,16.2386,16.2291,16.2291,112184.0
2024-05-06 11:30:00,16.99,17.04,16.98,17.03,195500.0,16.2386,16.2864,16.2291,16.2769,195500.0
2024-05-06 12:00:00,17.02,17.03,16.99,17.0,160157.0,16.2673,16.2769,16.2386,16.2482,160157.0
2024-05-06 12:30:00,17.0,17.01,16.98,17.01,245452.0,16.2482,16.2578,16.2291,16.2578,245452.0
2024-05-06 13:00:00,17.01,17.01,16.99,17.0,70008.0,16.2578,16.2578,16.2386,16.2482,70008.0
2024-05-06 13:30:00,17.0,17.02,16.99,17.02,118209.0,16.2482,16.2673,16.2386,16.2673,118209.0
2024-05-06 14:00:00,17.02,17.03,17.01,17.03,117159.0,16.2673,16.2769,16.2578,16.2769,117159.0
2024-05-06 14:30:00,17.03,17.04,17.02,17.04,200987.0,16.2769,16.2864,16.2673,16.2864,200987.0
2024-05-06 15:00:00,17.04,17.04,16.98,17.0,291413.0,16.2864,16.2864,16.2291,16.2482,291413.0
2024-05-06 15:30:00,17.0,17.02,16.98,16.98,1012207.0,16.2482,16.2673,16.2291,16.2291,1012207.0
2024-05-07 09:30:00,17.06,17.11,16.99,17.04,858244.0,16.3055,16.3533,16.2386,16.2864,858244.0
2024-05-07 10:00:00,17.05,17.15,17.04,17.14,461105.0,16.296,16.3916,16.2864,16.382,461105.0
2024-05-07 10:30:00,17.15,17.16,17.11,17.16,417888.0,16.3916,16.4011,16.3533,16.4011,417888.0
2024-05-07 11:00:00,17.16,17.18,17.13,17.18,398146.0,16.4011,16.4202,16.3724,16.4202,398146.0
2024-05-07 11:30:00,17.18,17.18,17.13,17.16,444544.0,16.4202,16.4202,16.3724,16.4011,444544.0
2024-05-07 12:00:00,17.16,17.19,17.14,17.19,369729.0,16.4011,16.4298,16.382,16.4298,369729.0
2024-05-07 12:30:00,17.19,17.19,17.14,17.14,443825.0,16.4298,16.4298,16.382,16.382,443825.0
2024-05-07 13:00:00,17.14,17.16,17.13,17.14,290071.0,16.382,16.4011,16.3724,16.382,290071.0
2024-05-07 13:30:00,17.14,17.15,17.12,17.13,278882.0,16.382,16.3916,16.3629,16.3724,278882.0
2024-05-07 14:00:00,17.13,17.14,17.11,17.13,558424.0,16.3724,16.382,16.3533,16.3724,558424.0
2024-05-07 14:30:00,17.13,17.14,17.11,17.14,543515.0,16.3724,16.382,16.3533,16.382,543515.0
2024-05-07 15:00:00,17.14,17.15,17.13,17.14,340069.0,16.382,16.3916,16.3724,16.382,340069.0
2024-05-07 15:30:00,17.15,17.16,17.13,17.14,1434314.0,16.3916,16.4011,16.3724,16.382,1434314.0
2024-05-08 09:30:00,16.99,17.08,16.9,17.07,828171.0,16.2386,16.3247,16.1526,16.3151,828171.0
2024-05-08 10:00:00,17.07,17.09,17.03,17.07,582352.0,16.3151,16.3342,16.2769,16.3151,582352.0
2024-05-08 10:30:00,17.07,17.09,17.04,17.07,276227.0,16.3151,16.3342,16.2864,16.3151,276227.0
2024-05-08 11:00:00,17.07,17.09,17.05,17.07,263113.0,16.3151,16.3342,16.296,16.3151,263113.0
2024-05-08 11:30:00,17.07,17.1,17.07,17.1,149245.0,16.3151,16.3438,16.3151,16.3438,149245.0
2024-05-08 12:00:00,17.1,17.11,17.08,17.1,243057.0,16.3438,16.3533,16.3247,16.3438,243057.0
2024-05-08 12:30:00,17.1,17.13,17.08,17.12,208318.0,16.3438,16.3724,16.3247,16.3629,208318.0
2024-05-08 13:00:00,17.11,17.13,17.1,17.12,204423.0,16.3533,16.3724,16.3438,16.3629,204423.0
2024-05-08 13:30:00,17.12,17.14,17.11,17.13,155666.0,16.3629,16.382,16.3533,16.3724,155666.0
2024-05-08 14:00:00,17.13,17.14,17.12,17.13,151438.0,16.3724,16.382,16.3629,16.3724,151438.0
2024-05-08 14:30:00,17.13,17.13,17.1,17.12,151973.0,16.3724,16.3724,16.3438,16.3629,151973.0
2024-05-08 15:00:00,17.12,17.12,17.09,17.11,292995.0,16.3629,16.3629,16.3342,16.3533,292995.0
2024-05-08 15:30:00,17.11,17.11,17.08,17.09,803246.0,16.3533,16.3533,16.3247,16.3342,803246.0
2024-05-09 09:30:00,17.04,17.06,16.94,17.02,661737.0,16.2864,16.3055,16.1908,16.2673,661737.0
2024-05-09 10:00:00,17.01,17.02,16.9,16.91,2504924.0,16.2578,16.2673,16.1526,16.1622,2504924.0
2024-05-09 10:30:00,16.91,16.95,16.89,16.91,1016067.0,16.1622,16.2004,16.1431,16.1622,1016067.0
2024-05-09 11:00:00,16.91,16.96,16.9,16.96,668384.0,16.1622,16.21,16.1526,16.21,668384.0
2024-05-09 11:30:00,16.96,16.98,16.94,16.95,221289.0,16.21,16.2291,16.1908,16.2004,221289.0
2024-05-09 12:00:00,16.95,16.96,16.93,16.95,474556.0,16.2004,16.21,16.1813,16.2004,474556.0
2024-05-09 12:30:00,16.95,16.97,16.94,16.96,152281.0,16.2004,16.2195,16.1908,16.21,152281.0
2024-05-09 13:00:00,16.96,16.97,16.93,16.93,809738.0,16.21,16.2195,16.1813,16.1813,809738.0
2024-05-09 13:30:00,16.93,16.94,16.92,16.93,413765.0,16.1813,16.1908,16.1717,16.1813,413765.0
2024-05-09 14:00:00,16.93,16.94,16.92,16.93,295881.0,16.1813,16.1908,16.1717,16.1813,295881.0
2024-05-09 14:30:00,16.93,16.95,16.92,16.93,212768.0,16.1813,16.2004,16.1717,16.1813,212768.0
2024-05-09 15:00:00,16.94,16.95,16.91,16.93,1454810.0,16.1908,16.2004,16.1622,16.1813,1454810.0
2024-05-09 15:30:00,16.93,16.97,16.92,16.96,2503950.0,16.1813,16.2195,16.1717,16.21,2503950.0
2024-05-10 09:30:00,16.94,16.96,16.86,16.87,536962.0,16.1908,16.21,16.1144,16.1239,536962.0
2024-05-10 10:00:00,16.86,16.87,16.79,16.82,702436.0,16.1144,16.1239,16.0475,16.0762,702436.0
2024-05-10 10:30:00,16.82,16.85,16.79,16.83,596632.0,16.0762,16.1048,16.0475,16.0857,596632.0
2024-05-10 11:00:00,16.84,16.87,16.81,16.87,466498.0,16.0953,16.1239,16.0666,16.1239,466498.0
2024-05-10 11:30:00,16.87,16.87,16.83,16.85,887345.0,16.1239,16.1239,16.0857,16.1048,887345.0
2024-05-10 12:00:00,16.85,16.85,16.81,16.84,537062.0,16.1048,16.1048,16.0666,16.0953,537062.0
2024-05-10 12:30:00,16.84,16.85,16.83,16.85,246104.0,16.0953,16.1048,16.0857,16.1048,246104.0
2024-05-10 13:00:00,16.85,16.85,16.82,16.82,457327.0,16.1048,16.1048,16.0762,16.0762,457327.0
2024-05-10 13:30:00,16.82,16.85,16.81,16.85,591276.0,16.0762,16.1048,16.0666,16.1048,591276.0
2024-05-10 14:00:00,16.85,16.92,16.84,16.91,685639.0,16.1048,16.1717,16.0953,16.1622,685639.0
2024-05-10 14:30:00,16.91,16.94,16.89,16.91,548319.0,16.1622,16.1908,16.1431,16.1622,548319.0
2024-05-10 15:00:00,16.91,16.92,16.87,16.88,1069134.0,16.1622,16.1717,16.1239,16.1335,1069134.0
2024-05-10 15:30:00,16.88,16.89,16.85,16.87,1917554.0,16.1335,16.1431,16.1048,16.1239,1917554.0
2024-05-13 09:30:00,16.94,17.04,16.92,17.0,582153.0,16.1908,16.2864,16.1717,16.2482,582153.0
2024-05-13 10:00:00,17.0,17.01,16.95,16.98,301555.0,16.2482,16.2578,16.2004,16.2291,301555.0
2024-05-13 10:30:00,16.98,17.01,16.95,17.0,341657.0,16.2291,16.2578,16.2004,16.2482,341657.0
2024-05-13 11:00:00,17.0,17.0,16.97,16.98,407443.0,16.2482,16.2482,16.2195,16.2291,407443.0
2024-05-13 11:30:00,16.98,16.99,16.95,16.96,204615.0,16.2291,16.2386,16.2004,16.21,204615.0
2024-05-13 12:00:00,16.96,16.98,16.94,16.95,375856.0,16.21,16.2291,16.1908,16.2004,375856.0
2024-05-13 12:30:00,16.95,16.96,16.93,16.94,187986.0,16.2004,16.21,16.1813,16.1908,187986.0
2024-05-13 13:00:00,16.93,16.95,16.92,16.95,199079.0,16.1813,16.2004,16.1717,16.2004,199079.0
2024-05-13 13:30:00,16.95,16.96,16.94,16.96,153009.0,16.2004,16.21,16.1908,16.21,153009.0
2024-05-13 14:00:00,16.96,16.96,16.91,16.93,210553.0,16.21,16.21,16.1622,16.1813,210553.0
2024-05-13 14:30:00,16.93,16.93,16.91,16.91,98609.0,16.1813,16.1813,16.1622,16.1622,98609.0
2024-05-13 15:00:00,16.91,16.94,16.91,16.93,339643.0,16.1622,16.1908,16.1622,16.1813,339643.0
2024-05-13 15:30:00,16.93,16.95,16.89,16.92,1902184.0,16.1813,16.2004,16.1431,16.1717,1902184.0
2024-05-14 09:30:00,17.0,17.01,16.93,16.94,847957.0,16.2482,16.2578,16.1813,16.1908,847957.0
2024-05-14 10:00:00,16.93,16.95,16.92,16.93,442860.0,16.1813,16.2004,16.1717,16.1813,442860.0
2024-05-14 10:30:00,16.93,16.95,16.89,16.93,469675.0,16.1813,16.2004,16.1431,16.1813,469675.0
2024-05-14 11:00:00,16.93,16.94,16.91,16.92,619810.0,16.1813,16.1908,16.1622,16.1717,619810.0
2024-05-14 11:30:00,16.93,16.93,16.9,16.91,246127.0,16.1813,16.1813,16.1526,16.1622,246127.0
2024-05-14 12:00:00,16.91,16.91,16.9,16.9,154661.0,16.1622,16.1622,16.1526,16.1526,154661.0
2024-05-14 12:30:00,16.91,16.91,16.87,16.89,410861.0,16.1622,16.1622,16.1239,16.1431,410861.0
2024-05-14 13:00:00,16.88,16.89,16.86,16.89,166682.0,16.1335,16.1431,16.1144,16.1431,166682.0
2024-05-14 13:30:00,16.89,16.91,16.88,16.89,179595.0,16.1431,16.1622,16.1335,16.1431,179595.0
2024-05-14 14:00:00,16.89,16.92,16.89,16.91,510901.0,16.1431,16.1717,16.1431,16.1622,510901.0
2024-05-14 14:30:00,16.91,16.93,16.9,16.93,540691.0,16.1622,16.1813,16.1526,16.1813,540691.0
2024-05-14 15:00:00,16.93,16.93,16.9,16.91,486555.0,16.1813,16.1813,16.1526,16.1622,486555.0
2024-05-14 15:30:00,16.91,16.96,16.9,16.96,2501842.0,16.1622,16.21,16.1526,16.21,2501842.0
2024-05-15 09:30:00,17.02,17.02,16.85,16.86,256719.0,16.2673,16.2673,16.1048,16.1144,256719.0
2024-05-15 10:00:00,16.87,16.93,16.86,16.91,178352.0,16.1239,16.1813,16.1144,16.1622,178352.0
2024-05-15 10:30:00,16.91,16.94,16.91,16.94,116330.0,16.1622,16.1908,16.1622,16.1908,116330.0
2024-05-15 11:00:00,16.94,17.0,16.93,17.0,285581.0,16.1908,16.2482,16.1813,16.2482,285581.0
2024-05-15 11:30:00,17.0,17.07,17.0,17.07,193631.0,16.2482,16.3151,16.2482,16.3151,193631.0
2024-05-15 12:00:00,17.07,17.11,17.06,17.11,175959.0,16.3151,16.3533,16.3055,16.3533,175959.0
2024-05-15 12:30:00,17.11,17.12,17.08,17.12,348903.0,16.3533,16.3629,16.3247,16.3629,348903.0
2024-05-15 13:00:00,17.12,17.13,17.1,17.11,127517.0,16.3629,16.3724,16.3438,16.3533,127517.0
2024-05-15 13:30:00,17.11,17.11,17.07,17.09,156742.0,16.3533,16.3533,16.3151,16.3342,156742.0
2024-05-15 14:00:00,17.1,17.1,17.07,17.08,256001.0,16.3438,16.3438,16.3151,16.3247,256001.0
2024-05-15 14:30:00,17.07,17.09,17.07,17.08,217391.0,16.3151,16.3342,16.3151,16.3247,217391.0
2024-05-15 15:00:00,17.09,17.09,17.07,17.07,193556.0,16.3342,16.3342,16.3151,16.3151,193556.0
2024-05-15 15:30:00,17.07,17.08,17.04,17.05,892645.0,16.3151,16.3247,16.2864,16.296,892645.0
2024-05-16 09:30:00,17.21,17.29,17.15,17.21,3290250.0,16.4489,16.5254,16.3916,16.4489,3290250.0
2024-05-16 10:00:00,17.21,17.27,17.2,17.22,767604.0,16.4489,16.5063,16.4393,16.4585,767604.0
2024-05-16 10:30:00,17.21,17.27,17.21,17.24,483261.0,16.4489,16.5063,16.4489,16.4776,483261.0
2024-05-16 11:00:00,17.25,17.26,17.19,17.21,439800.0,16.4871,16.4967,16.4298,16.4489,439800.0
2024-05-16 11:30:00,17.21,17.23,17.2,17.21,171550.0,16.4489,16.468,16.4393,16.4489,171550.0
2024-05-16 12:00:00,17.21,17.21,17.16,17.2,541350.0,16.4489,16.4489,16.4011,16.4393,541350.0
2024-05-16 12:30:00,17.19,17.21,17.18,17.21,248376.0,16.4298,16.4489,16.4202,16.4489,248376.0
2024-05-16 13:00:00,17.21,17.23,17.2,17.21,289995.0,16.4489,16.468,16.4393,16.4489,289995.0
2024-05-16 13:30:00,17.21,17.21,17.17,17.21,342324.0,16.4489,16.4489,16.4107,16.4489,342324.0
2024-05-16 14:00:00,17.21,17.22,17.19,17.21,273119.0,16.4489,16.4585,16.4298,16.4489,273119.0
2024-05-16 14:30:00,17.21,17.23,17.21,17.23,463987.0,16.4489,16.468,16.4489,16.468,463987.0
2024-05-16 15:00:00,17.23,17.27,17.22,17.27,444305.0,16.468,16.5063,16.4585,16.5063,444305.0
2024-05-16 15:30:00,17.27,17.28,17.24,17.24,1765049.0,16.5063,16.5158,16.4776,16.4776,1765049.0
2024-05-17 09:30:00,17.15,17.17,17.04,17.05,910569.0,16.3916,16.4107,16.2864,16.296,910569.0
2024-05-17 10:00:00,17.04,17.11,17.02,17.11,1308555.0,16.2864,16.3533,16.2673,16.3533,1308555.0
2024-05-17 10:30:00,17.1,17.13,17.09,17.12,624980.0,16.3438,16.3724,16.3342,16.3629,624980.0
2024-05-17 11:00:00,17.12,17.14,17.06,17.06,1065023.0,16.3629,16.382,16.3055,16.3055,1065023.0
2024-05-17 11:30:00,17.07,17.11,17.06,17.09,347494.0,16.3151,16.3533,16.3055,16.3342,347494.0
2024-05-17 12:00:00,17.09,17.1,17.07,17.08,147752.0,16.3342,16.3438,16.3151,16.3247,147752.0
2024-05-17 12:30:00,17.09,17.12,17.08,17.09,148186.0,16.3342,16.3629,16.3247,16.3342,148186.0
2024-05-17 13:00:00,17.09,17.1,17.06,17.07,269289.0,16.3342,16.3438,16.3055,16.3151,269289.0
2024-05-17 13:30:00,17.07,17.08,17.06,17.07,246086.0,16.3151,16.3247,16.3055,16.3151,246086.0
2024-05-17 14:00:00,17.06,17.09,17.06,17.07,231875.0,16.3055,16.3342,16.3055,16.3151,231875.0
2024-05-17 14:30:00,17.08,17.11,17.07,17.1,264486.0,16.3247,16.3533,16.3151,16.3438,264486.0
2024-05-17 15:00:00,17.11,17.12,17.09,17.12,339694.0,16.3533,16.3629,16.3342,16.3629,339694.0
2024-05-17 15:30:00,17.12,17.16,17.11,17.15,1268347.0,16.3629,16.4011,16.3533,16.3916,1268347.0
2024-05-20 09:30:00,17.16,17.22,17.12,17.14,663745.0,16.4011,16.4585,16.3629,16.382,663745.0
2024-05-20 10:00:00,17.14,17.17,17.1,17.14,791464.0,16.382,16.4107,16.3438,16.382,791464.0
2024-05-20 10:30:00,17.15,17.21,17.14,17.19,352827.0,16.3916,16.4489,16.382,16.4298,352827.0
2024-05-20 11:00:00,17.19,17.19,17.17,17.18,314740.0,16.4298,16.4298,16.4107,16.4202,314740.0
2024-05-20 11:30:00,17.18,17.18,17.16,17.18,129955.0,16.4202,16.4202,16.4011,16.4202,129955.0
2024-05-20 12:00:00,17.18,17.18,17.16,17.18,113314.0,16.4202,16.4202,16.4011,16.4202,113314.0
2024-05-20 12:30:00,17.18,17.19,17.17,17.18,158226.0,16.4202,16.4298,16.4107,16.4202,158226.0
2024-05-20 13:00:00,17.18,17.19,17.15,17.16,483235.0,16.4202,16.4298,16.3916,16.4011,483235.0
2024-05-20 13:30:00,17.16,17.17,17.15,17.15,171125.0,16.4011,16.4107,16.3916,16.3916,171125.0
2024-05-20 14:00:00,17.15,17.16,17.14,17.14,259399.0,16.3916,16.4011,16.382,16.382,259399.0
2024-05-20 14:30:00,17.14,17.16,17.14,17.15,161939.0,16.382,16.4011,16.382,16.3916,161939.0
2024-05-20 15:00:00,17.15,17.16,17.12,17.13,703020.0,16.3916,16.4011,16.3629,16.3724,703020.0
2024-05-20 15:30:00,17.13,17.14,17.1,17.14,1133203.0,16.3724,16.382,16.3438,16.382,1133203.0
2024-05-21 09:30:00,17.06,17.11,17.01,17.03,882528.0,16.3055,16.3533,16.2578,16.2769,882528.0
2024-05-21 10:00:00,17.03,17.06,17.02,17.04,699709.0,16.2769,16.3055,16.2673,16.2864,699709.0
2024-05-21 10:30:00,17.04,17.08,17.03,17.03,583595.0,16.2864,16.3247,16.2769,16.2769,583595.0
2024-05-21 11:00:00,17.04,17.06,17.03,17.05,325932.0,16.2864,16.3055,16.2769,16.296,325932.0
2024-05-21 11:30:00,17.05,17.07,17.04,17.05,271718.0,16.296,16.3151,16.2864,16.296,271718.0
2024-05-21 12:00:00,17.05,17.06,17.02,17.03,411153.0,16.296,16.3055,16.2673,16.2769,411153.0
2024-05-21 12:30:00,17.02,17.03,17.01,17.03,241185.0,16.2673,16.2769,16.2578,16.2769,241185.0
2024-05-21 13:00:00,17.03,17.05,17.02,17.03,274604.0,16.2769,16.296,16.2673,16.2769,274604.0
2024-05-21 13:30:00,17.03,17.05,17.03,17.05,215600.0,16.2769,16.296,16.2769,16.296,215600.0
2024-05-21 14:00:00,17.05,17.06,17.04,17.05,301581.0,16.296,16.3055,16.2864,16.296,301581.0
2024-05-21 14:30:00,17.05,17.06,17.05,17.05,166335.0,16.296,16.3055,16.296,16.296,166335.0
2024-05-21 15:00:00,17.05,17.07,17.04,17.04,436150.0,16.296,16.3151,16.2864,16.2864,436150.0
2024-05-21 15:30:00,17.05,17.06,17.0,17.02,1634214.0,16.296,16.3055,16.2482,16.2673,1634214.0
2024-05-22 09:30:00,17.26,17.28,17.21,17.22,1287592.0,16.4967,16.5158,16.4489,16.4585,1287592.0
2024-05-22 10:00:00,17.22,17.25,17.19,17.23,1307416.0,16.4585,16.4871,16.4298,16.468,1307416.0
2024-05-22 10:30:00,17.23,17.25,17.22,17.23,340466.0,16.468,16.4871,16.4585,16.468,340466.0
2024-05-22 11:00:00,17.23,17.31,17.23,17.28,749069.0,16.468,16.5445,16.468,16.5158,749069.0
2024-05-22 11:30:00,17.28,17.29,17.27,17.29,212730.0,16.5158,16.5254,16.5063,16.5254,212730.0
2024-05-22 12:00:00,17.29,17.3,17.28,17.3,133927.0,16.5254,16.5349,16.5158,16.5349,133927.0
2024-05-22 12:30:00,17.3,17.3,17.26,17.27,754756.0,16.5349,16.5349,16.4967,16.5063,754756.0
2024-05-22 13:00:00,17.26,17.29,17.26,17.27,325467.0,16.4967,16.5254,16.4967,16.5063,325467.0
2024-05-22 13:30:00,17.26,17.28,17.25,17.26,313678.0,16.4967,16.5158,16.4871,16.4967,313678.0
2024-05-22 14:00:00,17.25,17.26,17.23,17.23,393889.0,16.4871,16.4967,16.468,16.468,393889.0
2024-05-22 14:30:00,17.23,17.25,17.23,17.23,197503.0,16.468,16.4871,16.468,16.468,197503.0
2024-05-22 15:00:00,17.23,17.25,17.23,17.25,245574.0,16.468,16.4871,16.468,16.4871,245574.0
2024-05-22 15:30:00,17.25,17.28,17.23,17.28,1226330.0,16.4871,16.5158,16.468,16.5158,1226330.0
2024-05-23 09:30:00,17.44,17.46,17.38,17.39,1355059.0,16.6687,16.6878,16.6114,16.6209,1355059.0
2024-05-23 10:00:00,17.39,17.44,17.38,17.41,849364.0,16.6209,16.6687,16.6114,16.6401,849364.0
2024-05-23 10:30:00,17.41,17.45,17.4,17.42,640984.0,16.6401,16.6783,16.6305,16.6496,640984.0
2024-05-23 11:00:00,17.43,17.45,17.42,17.43,240206.0,16.6592,16.6783,16.6496,16.6592,240206.0
2024-05-23 11:30:00,17.44,17.45,17.43,17.45,253358.0,16.6687,16.6783,16.6592,16.6783,253358.0
2024-05-23 12:00:00,17.45,17.45,17.42,17.45,346438.0,16.6783,16.6783,16.6496,16.6783,346438.0
2024-05-23 12:30:00,17.45,17.48,17.44,17.46,398240.0,16.6783,16.707,16.6687,16.6878,398240.0
2024-05-23 13:00:00,17.46,17.52,17.46,17.49,310458.0,16.6878,16.7452,16.6878,16.7165,310458.0
2024-05-23 13:30:00,17.49,17.5,17.46,17.46,388675.0,16.7165,16.7261,16.6878,16.6878,388675.0
2024-05-23 14:00:00,17.46,17.48,17.44,17.45,376786.0,16.6878,16.707,16.6687,16.6783,376786.0
2024-05-23 14:30:00,17.44,17.45,17.39,17.41,785612.0,16.6687,16.6783,16.6209,16.6401,785612.0
2024-05-23 15:00:00,17.4,17.41,17.38,17.39,630944.0,16.6305,16.6401,16.6114,16.6209,630944.0
2024-05-23 15:30:00,17.39,17.42,17.37,17.42,1904217.0,16.6209,16.6496,16.6018,16.6496,1904217.0
2024-05-24 09:30:00,17.4,17.48,17.39,17.45,856022.0,16.6305,16.707,16.6209,16.6783,856022.0
2024-05-24 10:00:00,17.45,17.47,17.43,17.45,984400.0,16.6783,16.6974,16.6592,16.6783,984400.0
2024-05-24 10:30:00,17.46,17.46,17.43,17.44,508049.0,16.6878,16.6878,16.6592,16.6687,508049.0
2024-05-24 11:00:00,17.44,17.48,17.43,17.46,419644.0,16.6687,16.707,16.6592,16.6878,419644.0
2024-05-24 11:30:00,17.46,17.47,17.41,17.44,342139.0,16.6878,16.6974,16.6401,16.6687,342139.0
2024-05-24 12:00:00,17.44,17.44,17.4,17.41,453541.0,16.6687,16.6687,16.6305,16.6401,453541.0
2024-05-24 12:30:00,17.41,17.41,17.38,17.39,324433.0,16.6401,16.6401,16.6114,16.6209,324433.0
2024-05-24 13:00:00,17.39,17.39,17.37,17.39,260729.0,16.6209,16.6209,16.6018,16.6209,260729.0
2024-05-24 13:30:00,17.39,17.4,17.38,17.39,130044.0,16.6209,16.6305,16.6114,16.6209,130044.0
2024-05-24 14:00:00,17.39,17.39,17.35,17.36,635808.0,16.6209,16.6209,16.5827,16.5923,635808.0
2024-05-24 14:30:00,17.35,17.36,17.33,17.33,318914.0,16.5827,16.5923,16.5636,16.5636,318914.0
2024-05-24 15:00:00,17.33,17.39,17.33,17.39,1467486.0,16.5636,16.6209,16.5636,16.6209,1467486.0
2024-05-24 15:30:00,17.38,17.39,17.36,17.36,1665090.0,16.6114,16.6209,16.5923,16.5923,1665090.0
2024-05-28 09:30:00,17.31,17.39,17.29,17.34,1292039.0,16.5445,16.6209,16.5254,16.5732,1292039.0
2024-05-28 10:00:00,17.34,17.36,17.31,17.36,758662.0,16.5732,16.5923,16.5445,16.5923,758662.0
2024-05-28 10:30:00,17.36,17.37,17.33,17.34,518421.0,16.5923,16.6018,16.5636,16.5732,518421.0
2024-05-28 11:00:00,17.35,17.35,17.33,17.35,207744.0,16.5827,16.5827,16.5636,16.5827,207744.0
2024-05-28 11:30:00,17.35,17.36,17.33,17.34,327717.0,16.5827,16.5923,16.5636,16.5732,327717.0
2024-05-28 12:00:00,17.34,17.34,17.3,17.33,518618.0,16.5732,16.5732,16.5349,16.5636,518618.0
2024-05-28 12:30:00,17.32,17.34,17.31,17.32,424637.0,16.554,16.5732,16.5445,16.554,424637.0
2024-05-28 13:00:00,17.31,17.33,17.29,17.3,1034685.0,16.5445,16.5636,16.5254,16.5349,1034685.0
2024-05-28 13:30:00,17.3,17.32,17.27,17.3,635684.0,16.5349,16.554,16.5063,16.5349,635684.0
2024-05-28 14:00:00,17.3,17.31,17.28,17.29,584952.0,16.5349,16.5445,16.5158,16.5254,584952.0
2024-05-28 14:30:00,17.28,17.3,17.27,17.29,757583.0,16.5158,16.5349,16.5063,16.5254,757583.0
2024-05-28 15:00:00,17.29,17.29,17.28,17.29,329197.0,16.5254,16.5254,16.5158,16.5254,329197.0
2024-05-28 15:30:00,17.29,17.34,17.28,17.33,2023014.0,16.5254,16.5732,16.5158,16.5636,2023014.0
2024-05-29 09:30:00,17.12,17.15,17.01,17.06,997019.0,16.3629,16.3916,16.2578,16.3055,997019.0
2024-05-29 10:00:00,17.06,17.09,17.03,17.07,647719.0,16.3055,16.3342,16.2769,16.3151,647719.0
2024-05-29 10:30:00,17.07,17.07,17.0,17.01,265744.0,16.3151,16.3151,16.2482,16.2578,265744.0
2024-05-29 11:00:00,17.01,17.03,17.0,17.02,271314.0,16.2578,16.2769,16.2482,16.2673,271314.0
2024-05-29 11:30:00,17.01,17.03,17.01,17.03,354769.0,16.2578,16.2769,16.2578,16.2769,354769.0
2024-05-29 12:00:00,17.03,17.03,17.01,17.02,222077.0,16.2769,16.2769,16.2578,16.2673,222077.0
2024-05-29 12:30:00,17.02,17.03,17.01,17.03,271809.0,16.2673,16.2769,16.2578,16.2769,271809.0
2024-05-29 13:00:00,17.02,17.05,17.01,17.05,250517.0,16.2673,16.296,16.2578,16.296,250517.0
2024-05-29 13:30:00,17.05,17.05,17.03,17.04,222923.0,16.296,16.296,16.2769,16.2864,222923.0
2024-05-29 14:00:00,17.04,17.07,17.03,17.07,249197.0,16.2864,16.3151,16.2769,16.3151,249197.0
2024-05-29 14:30:00,17.07,17.08,17.05,17.05,243489.0,16.3151,16.3247,16.296,16.296,243489.0
2024-05-29 15:00:00,17.05,17.07,17.05,17.07,321704.0,16.296,16.3151,16.296,16.3151,321704.0
2024-05-29 15:30:00,17.06,17.07,17.03,17.04,2331964.0,16.3055,16.3151,16.2769,16.2864,2331964.0
2024-05-30 09:30:00,16.91,16.96,16.76,16.87,2141037.0,16.1622,16.21,16.0188,16.1239,2141037.0
2024-05-30 10:00:00,16.87,16.88,16.82,16.85,803143.0,16.1239,16.1335,16.0762,16.1048,803143.0
2024-05-30 10:30:00,16.85,16.87,16.82,16.87,645968.0,16.1048,16.1239,16.0762,16.1239,645968.0
2024-05-30 11:00:00,16.87,16.9,16.86,16.89,351395.0,16.1239,16.1526,16.1144,16.1431,351395.0
2024-05-30 11:30:00,16.89,16.89,16.84,16.87,673613.0,16.1431,16.1431,16.0953,16.1239,673613.0
2024-05-30 12:00:00,16.87,16.88,16.85,16.85,433982.0,16.1239,16.1335,16.1048,16.1048,433982.0
2024-05-30 12:30:00,16.85,16.87,16.85,16.87,216606.0,16.1048,16.1239,16.1048,16.1239,216606.0
2024-05-30 13:00:00,16.87,16.89,16.84,16.85,306854.0,16.1239,16.1431,16.0953,16.1048,306854.0
2024-05-30 13:30:00,16.85,16.89,16.85,16.86,501991.0,16.1048,16.1431,16.1048,16.1144,501991.0
2024-05-30 14:00:00,16.86,16.87,16.85,16.87,305870.0,16.1144,16.1239,16.1048,16.1239,305870.0
2024-05-30 14:30:00,16.87,16.89,16.86,16.88,326748.0,16.1239,16.1431,16.1144,16.1335,326748.0
2024-05-30 15:00:00,16.88,16.92,16.87,16.92,821217.0,16.1335,16.1717,16.1239,16.1717,821217.0
2024-05-30 15:30:00,16.92,16.92,16.85,16.89,2229562.0,16.1717,16.1717,16.1048,16.1431,2229562.0
2024-05-31 09:30:00,16.73,16.82,16.64,16.65,1010423.0,16.3099,16.3977,16.2222,16.232,1010423.0
2024-05-31 10:00:00,16.65,16.67,16.58,16.61,747972.0,16.232,16.2514,16.1637,16.193,747972.0
2024-05-31 10:30:00,16.61,16.62,16.54,16.59,581133.0,16.193,16.2027,16.1247,16.1735,581133.0
2024-05-31 11:00:00,16.59,16.59,16.48,16.48,1355909.0,16.1735,16.1735,16.0662,16.0662,1355909.0
2024-05-31 11:30:00,16.48,16.49,16.45,16.48,236488.0,16.0662,16.076,16.037,16.0662,236488.0
2024-05-31 12:00:00,16.47,16.5,16.43,16.49,536529.0,16.0565,16.0857,16.0175,16.076,536529.0
2024-05-31 12:30:00,16.5,16.52,16.49,16.52,308187.0,16.0857,16.1052,16.076,16.1052,308187.0
2024-05-31 13:00:00,16.51,16.56,16.51,16.55,898274.0,16.0955,16.1442,16.0955,16.1345,898274.0
2024-05-31 13:30:00,16.55,16.57,16.53,16.55,550516.0,16.1345,16.154,16.115,16.1345,550516.0
2024-05-31 14:00:00,16.55,16.56,16.53,16.54,345407.0,16.1345,16.1442,16.115,16.1247,345407.0
2024-05-31 14:30:00,16.54,16.56,16.52,16.54,542027.0,16.1247,16.1442,16.1052,16.1247,542027.0
2024-05-31 15:00:00,16.53,16.67,16.53,16.67,884499.0,16.115,16.2514,16.115,16.2514,884499.0
2024-05-31 15:30:00,16.66,16.78,16.63,16.75,3252844.0,16.2417,16.3587,16.2125,16.3294,3252844.0
2024-06-03 09:30:00,16.87,16.9,16.78,16.81,634741.0,16.4464,16.4757,16.3587,16.3879,634741.0
2024-06-03 10:00:00,16.81,16.93,16.8,16.91,652157.0,16.3879,16.5049,16.3782,16.4854,652157.0
2024-06-03 10:30:00,16.91,16.92,16.72,16.75,1410182.0,16.4854,16.4952,16.3002,16.3294,1410182.0
2024-06-03 11:00:00,16.75,16.76,16.69,16.74,347454.0,16.3294,16.3392,16.2709,16.3197,347454.0
2024-06-03 11:30:00,16.75,16.8,16.72,16.78,286855.0,16.3294,16.3782,16.3002,16.3587,286855.0
2024-06-03 12:00:00,16.79,16.79,16.72,16.72,255449.0,16.3684,16.3684,16.3002,16.3002,255449.0
2024-06-03 12:30:00,16.72,16.73,16.68,16.7,247208.0,16.3002,16.3099,16.2612,16.2807,247208.0
2024-06-03 13:00:00,16.71,16.75,16.69,16.73,366705.0,16.2904,16.3294,16.2709,16.3099,366705.0
2024-06-03 13:30:00,16.73,16.76,16.71,16.71,564267.0,16.3099,16.3392,16.2904,16.2904,564267.0
2024-06-03 14:00:00,16.71,16.75,16.71,16.75,251028.0,16.2904,16.3294,16.2904,16.3294,251028.0
2024-06-03 14:30:00,16.74,16.76,16.73,16.75,220157.0,16.3197,16.3392,16.3099,16.3294,220157.0
2024-06-03 15:00:00,16.75,16.76,16.74,16.76,345207.0,16.3294,16.3392,16.3197,16.3392,345207.0
2024-06-03 15:30:00,16.76,16.86,16.75,16.86,1903800.0,16.3392,16.4367,16.3294,16.4367,1903800.0
2024-06-04 09:30:00,16.69,16.7,16.56,16.7,989835.0,16.2709,16.2807,16.1442,16.2807,989835.0
2024-06-04 10:00:00,16.7,16.73,16.68,16.7,1103975.0,16.2807,16.3099,16.2612,16.2807,1103975.0
2024-06-04 10:30:00,16.7,16.7,16.66,16.67,298791.0,16.2807,16.2807,16.2417,16.2514,298791.0
2024-06-04 11:00:00,16.66,16.72,16.66,16.7,382088.0,16.2417,16.3002,16.2417,16.2807,382088.0
2024-06-04 11:30:00,16.71,16.71,16.59,16.59,890490.0,16.2904,16.2904,16.1735,16.1735,890490.0
2024-06-04 12:00:00,16.59,16.66,16.56,16.66,353449.0,16.1735,16.2417,16.1442,16.2417,353449.0
2024-06-04 12:30:00,16.65,16.73,16.65,16.73,322503.0,16.232,16.3099,16.232,16.3099,322503.0
2024-06-04 13:00:00,16.73,16.77,16.71,16.73,671860.0,16.3099,16.3489,16.2904,16.3099,671860.0
2024-06-04 13:30:00,16.74,16.77,16.7,16.75,625816.0,16.3197,16.3489,16.2807,16.3294,625816.0
2024-06-04 14:00:00,16.74,16.78,16.73,16.78,288707.0,16.3197,16.3587,16.3099,16.3587,288707.0
2024-06-04 14:30:00,16.78,16.79,16.77,16.78,203820.0,16.3587,16.3684,16.3489,16.3587,203820.0
2024-06-04 15:00:00,16.78,16.78,16.75,16.78,413388.0,16.3587,16.3587,16.3294,16.3587,413388.0
2024-06-04 15:30:00,16.78,16.8,16.75,16.79,1391133.0,16.3587,16.3782,16.3294,16.3684,1391133.0
2024-06-05 09:30:00,17.09,17.18,17.05,17.09,1279829.0,16.6609,16.7486,16.6219,16.6609,1279829.0
2024-06-05 10:00:00,17.09,17.09,16.99,17.01,708565.0,16.6609,16.6609,16.5634,16.5829,708565.0
2024-06-05 10:30:00,17.01,17.06,17.0,17.04,492734.0,16.5829,16.6317,16.5732,16.6122,492734.0
2024-06-05 11:00:00,17.04,17.05,17.02,17.03,368520.0,16.6122,16.6219,16.5927,16.6024,368520.0
2024-06-05 11:30:00,17.03,17.04,17.02,17.04,193487.0,16.6024,16.6122,16.5927,16.6122,193487.0
2024-06-05 12:00:00,17.04,17.1,17.03,17.1,174524.0,16.6122,16.6707,16.6024,16.6707,174524.0
2024-06-05 12:30:00,17.1,17.13,17.09,17.13,211313.0,16.6707,16.6999,16.6609,16.6999,211313.0
2024-06-05 13:00:00,17.13,17.16,17.12,17.13,353402.0,16.6999,16.7291,16.6902,16.6999,353402.0
2024-06-05 13:30:00,17.12,17.15,17.12,17.14,168618.0,16.6902,16.7194,16.6902,16.7096,168618.0
2024-06-05 14:00:00,17.14,17.15,17.12,17.13,237880.0,16.7096,16.7194,16.6902,16.6999,237880.0
2024-06-05 14:30:00,17.14,17.18,17.13,17.17,328182.0,16.7096,16.7486,16.6999,16.7389,328182.0
2024-06-05 15:00:00,17.17,17.17,17.12,17.13,289332.0,16.7389,16.7389,16.6902,16.6999,289332.0
2024-06-05 15:30:00,17.12,17.17,17.12,17.17,1778721.0,16.6902,16.7389,16.6902,16.7389,1778721.0
2024-06-06 09:30:00,17.43,17.5,17.39,17.44,1321204.0,16.9924,17.0606,16.9534,17.0021,1321204.0
2024-06-06 10:00:00,17.44,17.55,17.44,17.55,937312.0,17.0021,17.1094,17.0021,17.1094,937312.0
2024-06-06 10:30:00,17.55,17.55,17.5,17.51,480533.0,17.1094,17.1094,17.0606,17.0704,480533.0
2024-06-06 11:00:00,17.51,17.54,17.5,17.52,430500.0,17.0704,17.0996,17.0606,17.0801,430500.0
2024-06-06 11:30:00,17.51,17.53,17.5,17.51,358392.0,17.0704,17.0899,17.0606,17.0704,358392.0
2024-06-06 12:00:00,17.52,17.53,17.46,17.46,370258.0,17.0801,17.0899,17.0216,17.0216,370258.0
2024-06-06 12:30:00,17.46,17.49,17.45,17.49,249306.0,17.0216,17.0509,17.0119,17.0509,249306.0
2024-06-06 13:00:00,17.49,17.5,17.47,17.5,146844.0,17.0509,17.0606,17.0314,17.0606,146844.0
2024-06-06 13:30:00,17.5,17.51,17.48,17.51,159361.0,17.0606,17.0704,17.0411,17.0704,159361.0
2024-06-06 14:00:00,17.51,17.52,17.48,17.52,226015.0,17.0704,17.0801,17.0411,17.0801,226015.0
2024-06-06 14:30:00,17.52,17.55,17.5,17.54,191172.0,17.0801,17.1094,17.0606,17.0996,191172.0
2024-06-06 15:00:00,17.53,17.54,17.5,17.51,434823.0,17.0899,17.0996,17.0606,17.0704,434823.0
2024-06-06 15:30:00,17.51,17.55,17.49,17.54,1365153.0,17.0704,17.1094,17.0509,17.0996,1365153.0
2024-06-07 09:30:00,18.06,18.17,17.94,17.98,2182030.0,17.6065,17.7138,17.4896,17.5286,2182030.0
2024-06-07 10:00:00,17.98,18.02,17.94,17.98,808157.0,17.5286,17.5676,17.4896,17.5286,808157.0
2024-06-07 10:30:00,17.98,18.01,17.94,17.96,642090.0,17.5286,17.5578,17.4896,17.5091,642090.0
2024-06-07 11:00:00,17.96,17.98,17.91,17.96,993736.0,17.5091,17.5286,17.4603,17.5091,993736.0
2024-06-07 11:30:00,17.96,18.02,17.96,18.01,548217.0,17.5091,17.5676,17.5091,17.5578,548217.0
2024-06-07 12:00:00,18.01,18.08,18.0,18.08,454107.0,17.5578,17.626,17.5481,17.626,454107.0
2024-06-07 12:30:00,18.08,18.09,18.03,18.06,335880.0,17.626,17.6358,17.5773,17.6065,335880.0
2024-06-07 13:00:00,18.05,18.06,18.03,18.04,269531.0,17.5968,17.6065,17.5773,17.5871,269531.0
2024-06-07 13:30:00,18.04,18.04,18.02,18.04,154961.0,17.5871,17.5871,17.5676,17.5871,154961.0
2024-06-07 14:00:00,18.04,18.04,17.97,18.01,456456.0,17.5871,17.5871,17.5188,17.5578,456456.0
2024-06-07 14:30:00,18.01,18.01,17.98,18.0,421882.0,17.5578,17.5578,17.5286,17.5481,421882.0
2024-06-07 15:00:00,18.0,18.01,17.98,18.0,401174.0,17.5481,17.5578,17.5286,17.5481,401174.0
2024-06-07 15:30:00,18.0,18.06,17.99,18.01,2014530.0,17.5481,17.6065,17.5383,17.5578,2014530.0
2024-06-10 09:30:00,17.71,17.81,17.68,17.73,1082427.0,17.2653,17.3628,17.2361,17.2848,1082427.0
2024-06-10 10:00:00,17.73,17.75,17.68,17.69,308727.0,17.2848,17.3043,17.2361,17.2458,308727.0
2024-06-10 10:30:00,17.69,17.76,17.65,17.75,869174.0,17.2458,17.3141,17.2068,17.3043,869174.0
2024-06-10 11:00:00,17.76,17.82,17.75,17.8,437355.0,17.3141,17.3726,17.3043,17.3531,437355.0
2024-06-10 11:30:00,17.8,17.84,17.79,17.84,396115.0,17.3531,17.3921,17.3433,17.3921,396115.0
2024-06-10 12:00:00,17.84,17.84,17.8,17.82,216071.0,17.3921,17.3921,17.3531,17.3726,216071.0
2024-06-10 12:30:00,17.82,17.83,17.8,17.8,127117.0,17.3726,17.3823,17.3531,17.3531,127117.0
2024-06-10 13:00:00,17.8,17.81,17.78,17.8,111510.0,17.3531,17.3628,17.3336,17.3531,111510.0
2024-06-10 13:30:00,17.8,17.83,17.78,17.83,111942.0,17.3531,17.3823,17.3336,17.3823,111942.0
2024-06-10 14:00:00,17.82,17.83,17.8,17.8,131661.0,17.3726,17.3823,17.3531,17.3531,131661.0
2024-06-10 14:30:00,17.8,17.83,17.8,17.82,246883.0,17.3531,17.3823,17.3531,17.3726,246883.0
2024-06-10 15:00:00,17.82,17.85,17.82,17.85,237695.0,17.3726,17.4018,17.3726,17.4018,237695.0
2024-06-10 15:30:00,17.85,17.87,17.83,17.84,1380959.0,17.4018,17.4213,17.3823,17.3921,1380959.0
2024-06-11 09:30:00,17.81,17.81,17.61,17.64,613333.0,17.3628,17.3628,17.1678,17.1971,613333.0
2024-06-11 10:00:00,17.64,17.65,17.6,17.6,381203.0,17.1971,17.2068,17.1581,17.1581,381203.0
2024-06-11 10:30:00,17.61,17.67,17.6,17.67,344245.0,17.1678,17.2263,17.1581,17.2263,344245.0
2024-06-11 11:00:00,17.66,17.67,17.64,17.64,197451.0,17.2166,17.2263,17.1971,17.1971,197451.0
2024-06-11 11:30:00,17.64,17.67,17.64,17.66,197249.0,17.1971,17.2263,17.1971,17.2166,197249.0
2024-06-11 12:00:00,17.66,17.68,17.65,17.68,209652.0,17.2166,17.2361,17.2068,17.2361,209652.0
2024-06-11 12:30:00,17.68,17.71,17.67,17.69,169261.0,17.2361,17.2653,17.2263,17.2458,169261.0
2024-06-11 13:00:00,17.69,17.75,17.68,17.75,287522.0,17.2458,17.3043,17.2361,17.3043,287522.0
2024-06-11 13:30:00,17.75,17.76,17.73,17.75,242873.0,17.3043,17.3141,17.2848,17.3043,242873.0
2024-06-11 14:00:00,17.75,17.79,17.74,17.79,256768.0,17.3043,17.3433,17.2946,17.3433,256768.0
2024-06-11 14:30:00,17.79,17.82,17.78,17.8,985860.0,17.3433,17.3726,17.3336,17.3531,985860.0
2024-06-11 15:00:00,17.8,17.81,17.79,17.8,237705.0,17.3531,17.3628,17.3433,17.3531,237705.0
2024-06-11 15:30:00,17.8,17.81,17.77,17.79,995553.0,17.3531,17.3628,17.3238,17.3433,995553.0
2024-06-12 09:30:00,17.8,17.85,17.74,17.8,894177.0,17.3531,17.4018,17.2946,17.3531,894177.0
2024-06-12 10:00:00,17.8,17.8,17.76,17.78,326302.0,17.3531,17.3531,17.3141,17.3336,326302.0
2024-06-12 10:30:00,17.78,17.81,17.77,17.79,456678.0,17.3336,17.3628,17.3238,17.3433,456678.0
2024-06-12 11:00:00,17.79,17.81,17.77,17.8,324231.0,17.3433,17.3628,17.3238,17.3531,324231.0
2024-06-12 11:30:00,17.8,17.85,17.8,17.84,274307.0,17.3531,17.4018,17.3531,17.3921,274307.0
2024-06-12 12:00:00,17.84,17.9,17.83,17.89,500426.0,17.3921,17.4506,17.3823,17.4408,500426.0
2024-06-12 12:30:00,17.89,17.91,17.88,17.89,293953.0,17.4408,17.4603,17.4311,17.4408,293953.0
2024-06-12 13:00:00,17.89,17.91,17.89,17.9,173181.0,17.4408,17.4603,17.4408,17.4506,173181.0
2024-06-12 13:30:00,17.9,17.9,17.87,17.87,280460.0,17.4506,17.4506,17.4213,17.4213,280460.0
2024-06-12 14:00:00,17.87,17.89,17.81,17.89,377898.0,17.4213,17.4408,17.3628,17.4408,377898.0
2024-06-12 14:30:00,17.89,17.9,17.82,17.84,324914.0,17.4408,17.4506,17.3726,17.3921,324914.0
2024-06-12 15:00:00,17.84,17.87,17.82,17.84,301767.0,17.3921,17.4213,17.3726,17.3921,301767.0
2024-06-12 15:30:00,17.84,17.86,17.8,17.86,978036.0,17.3921,17.4116,17.3531,17.4116,978036.0
2024-06-13 09:30:00,17.85,17.9,17.81,17.83,770194.0,17.4018,17.4506,17.3628,17.3823,770194.0
2024-06-13 10:00:00,17.83,17.84,17.78,17.78,336725.0,17.3823,17.3921,17.3336,17.3336,336725.0
2024-06-13 10:30:00,17.78,17.79,17.74,17.76,192660.0,17.3336,17.3433,17.2946,17.3141,192660.0
2024-06-13 11:00:00,17.76,17.76,17.74,17.76,226396.0,17.3141,17.3141,17.2946,17.3141,226396.0
2024-06-13 11:30:00,17.76,17.78,17.76,17.78,568522.0,17.3141,17.3336,17.3141,17.3336,568522.0
2024-06-13 12:00:00,17.78,17.78,17.75,17.75,231049.0,17.3336,17.3336,17.3043,17.3043,231049.0
2024-06-13 12:30:00,17.76,17.77,17.74,17.75,403095.0,17.3141,17.3238,17.2946,17.3043,403095.0
2024-06-13 13:00:00,17.75,17.77,17.74,17.77,176386.0,17.3043,17.3238,17.2946,17.3238,176386.0
2024-06-13 13:30:00,17.77,17.77,17.75,17.76,123823.0,17.3238,17.3238,17.3043,17.3141,123823.0
2024-06-13 14:00:00,17.76,17.76,17.75,17.76,121643.0,17.3141,17.3141,17.3043,17.3141,121643.0
2024-06-13 14:30:00,17.76,17.78,17.75,17.77,280471.0,17.3141,17.3336,17.3043,17.3238,280471.0
2024-06-13 15:00:00,17.77,17.81,17.77,17.8,553948.0,17.3238,17.3628,17.3238,17.3531,553948.0
2024-06-13 15:30:00,17.8,17.83,17.78,17.8,1705499.0,17.3531,17.3823,17.3336,17.3531,1705499.0
2024-06-14 09:30:00,17.68,17.75,17.64,17.75,492591.0,17.2361,17.3043,17.1971,17.3043,492591.0
2024-06-14 10:00:00,17.74,17.76,17.71,17.74,331931.0,17.2946,17.3141,17.2653,17.2946,331931.0
2024-06-14 10:30:00,17.74,17.77,17.7,17.73,420425.0,17.2946,17.3238,17.2556,17.2848,420425.0
2024-06-14 11:00:00,17.73,17.74,17.68,17.68,439240.0,17.2848,17.2946,17.2361,17.2361,439240.0
2024-06-14 11:30:00,17.68,17.7,17.64,17.65,416039.0,17.2361,17.2556,17.1971,17.2068,416039.0
2024-06-14 12:00:00,17.65,17.67,17.63,17.63,565422.0,17.2068,17.2263,17.1873,17.1873,565422.0
2024-06-14 12:30:00,17.63,17.65,17.62,17.64,246769.0,17.1873,17.2068,17.1776,17.1971,246769.0
2024-06-14 13:00:00,17.64,17.7,17.63,17.7,462166.0,17.1971,17.2556,17.1873,17.2556,462166.0
2024-06-14 13:30:00,17.69,17.71,17.68,17.71,175489.0,17.2458,17.2653,17.2361,17.2653,175489.0
2024-06-14 14:00:00,17.71,17.74,17.7,17.74,174416.0,17.2653,17.2946,17.2556,17.2946,174416.0
2024-06-14 14:30:00,17.73,17.75,17.72,17.75,266566.0,17.2848,17.3043,17.2751,17.3043,266566.0
2024-06-14 15:00:00,17.75,17.76,17.72,17.73,582349.0,17.3043,17.3141,17.2751,17.2848,582349.0
2024-06-14 15:30:00,17.73,17.81,17.73,17.8,1115724.0,17.2848,17.3628,17.2848,17.3531,1115724.0
2024-06-17 09:30:00,17.77,17.92,17.73,17.9,675343.0,17.3238,17.4701,17.2848,17.4506,675343.0
2024-06-17 10:00:00,17.89,17.91,17.85,17.86,290505.0,17.4408,17.4603,17.4018,17.4116,290505.0
2024-06-17 10:30:00,17.86,17.87,17.81,17.82,262129.0,17.4116,17.4213,17.3628,17.3726,262129.0
2024-06-17 11:00:00,17.81,17.86,17.81,17.86,539002.0,17.3628,17.4116,17.3628,17.4116,539002.0
2024-06-17 11:30:00,17.86,17.87,17.84,17.87,177186.0,17.4116,17.4213,17.3921,17.4213,177186.0
2024-06-17 12:00:00,17.87,17.89,17.87,17.89,150243.0,17.4213,17.4408,17.4213,17.4408,150243.0
2024-06-17 12:30:00,17.89,17.91,17.88,17.89,260562.0,17.4408,17.4603,17.4311,17.4408,260562.0
2024-06-17 13:00:00,17.89,17.91,17.88,17.89,346326.0,17.4408,17.4603,17.4311,17.4408,346326.0
2024-06-17 13:30:00,17.89,17.91,17.89,17.91,289773.0,17.4408,17.4603,17.4408,17.4603,289773.0
2024-06-17 14:00:00,17.91,17.96,17.9,17.96,423655.0,17.4603,17.5091,17.4506,17.5091,423655.0
2024-06-17 14:30:00,17.96,17.98,17.95,17.96,266567.0,17.5091,17.5286,17.4993,17.5091,266567.0
2024-06-17 15:00:00,17.96,17.99,17.95,17.98,453613.0,17.5091,17.5383,17.4993,17.5286,453613.0
2024-06-17 15:30:00,17.98,17.98,17.93,17.94,1395619.0,17.5286,17.5286,17.4798,17.4896,1395619.0
2024-06-18 09:30:00,17.95,18.01,17.92,18.0,780252.0,17.4993,17.5578,17.4701,17.5481,780252.0
2024-06-18 10:00:00,18.0,18.02,17.96,17.98,808784.0,17.5481,17.5676,17.5091,17.5286,808784.0
2024-06-18 10:30:00,17.98,18.07,17.97,18.04,1102224.0,17.5286,17.6163,17.5188,17.5871,1102224.0
2024-06-18 11:00:00,18.04,18.05,18.02,18.04,469261.0,17.5871,17.5968,17.5676,17.5871,469261.0
2024-06-18 11:30:00,18.04,18.05,18.01,18.03,907860.0,17.5871,17.5968,17.5578,17.5773,907860.0
2024-06-18 12:00:00,18.03,18.05,18.02,18.04,336060.0,17.5773,17.5968,17.5676,17.5871,336060.0
2024-06-18 12:30:00,18.04,18.04,18.03,18.04,300688.0,17.5871,17.5871,17.5773,17.5871,300688.0
2024-06-18 13:00:00,18.04,18.05,17.97,17.97,390693.0,17.5871,17.5968,17.5188,17.5188,390693.0
2024-06-18 13:30:00,17.98,17.98,17.96,17.96,218347.0,17.5286,17.5286,17.5091,17.5091,218347.0
2024-06-18 14:00:00,17.96,17.97,17.94,17.95,422070.0,17.5091,17.5188,17.4896,17.4993,422070.0
2024-06-18 14:30:00,17.95,17.95,17.89,17.91,572781.0,17.4993,17.4993,17.4408,17.4603,572781.0
2024-06-18 15:00:00,17.91,17.92,17.89,17.92,424669.0,17.4603,17.4701,17.4408,17.4701,424669.0
2024-06-18 15:30:00,17.92,17.92,17.88,17.9,2661202.0,17.4701,17.4701,17.4311,17.4506,2661202.0
2024-06-20 09:30:00,18.42,18.48,18.18,18.19,2466698.0,17.9575,18.016,17.7235,17.7333,2466698.0
2024-06-20 10:00:00,18.19,18.25,18.18,18.21,1182208.0,17.7333,17.7918,17.7235,17.7528,1182208.0
2024-06-20 10:30:00,18.21,18.24,18.16,18.23,971556.0,17.7528,17.782,17.704,17.7723,971556.0
2024-06-20 11:00:00,18.23,18.3,18.22,18.3,1167956.0,17.7723,17.8405,17.7625,17.8405,1167956.0
2024-06-20 11:30:00,18.3,18.3,18.25,18.27,571059.0,17.8405,17.8405,17.7918,17.8113,571059.0
2024-06-20 12:00:00,18.27,18.34,18.26,18.34,656310.0,17.8113,17.8795,17.8015,17.8795,656310.0
2024-06-20 12:30:00,18.34,18.36,18.29,18.32,1377155.0,17.8795,17.899,17.8308,17.86,1377155.0
2024-06-20 13:00:00,18.32,18.34,18.28,18.34,447834.0,17.86,17.8795,17.821,17.8795,447834.0
2024-06-20 13:30:00,18.34,18.35,18.26,18.29,720395.0,17.8795,17.8893,17.8015,17.8308,720395.0
2024-06-20 14:00:00,18.29,18.29,18.22,18.23,1017909.0,17.8308,17.8308,17.7625,17.7723,1017909.0
2024-06-20 14:30:00,18.23,18.27,18.19,18.27,921452.0,17.7723,17.8113,17.7333,17.8113,921452.0
2024-06-20 15:00:00,18.27,18.34,18.26,18.3,914858.0,17.8113,17.8795,17.8015,17.8405,914858.0
2024-06-20 15:30:00,18.3,18.32,18.26,18.28,3055211.0,17.8405,17.86,17.8015,17.821,3055211.0
2024-06-21 09:30:00,18.21,18.24,17.96,18.0,1647817.0,17.7528,17.782,17.5091,17.5481,1647817.0
2024-06-21 10:00:00,18.0,18.02,17.89,17.93,1199173.0,17.5481,17.5676,17.4408,17.4798,1199173.0
2024-06-21 10:30:00,17.94,18.01,17.93,18.01,575725.0,17.4896,17.5578,17.4798,17.5578,575725.0
2024-06-21 11:00:00,18.0,18.05,17.98,18.03,858520.0,17.5481,17.5968,17.5286,17.5773,858520.0
2024-06-21 11:30:00,18.03,18.06,18.01,18.06,389538.0,17.5773,17.6065,17.5578,17.6065,389538.0
2024-06-21 12:00:00,18.05,18.08,18.04,18.05,188681.0,17.5968,17.626,17.5871,17.5968,188681.0
2024-06-21 12:30:00,18.06,18.06,18.02,18.03,248310.0,17.6065,17.6065,17.5676,17.5773,248310.0
2024-06-21 13:00:00,18.02,18.03,18.0,18.01,255840.0,17.5676,17.5773,17.5481,17.5578,255840.0
2024-06-21 13:30:00,18.0,18.02,17.99,18.01,661519.0,17.5481,17.5676,17.5383,17.5578,661519.0
2024-06-21 14:00:00,18.01,18.06,18.0,18.04,296311.0,17.5578,17.6065,17.5481,17.5871,296311.0
2024-06-21 14:30:00,18.04,18.06,18.02,18.03,545348.0,17.5871,17.6065,17.5676,17.5773,545348.0
2024-06-21 15:00:00,18.04,18.1,18.03,18.09,610088.0,17.5871,17.6455,17.5773,17.6358,610088.0
2024-06-21 15:30:00,18.09,18.1,18.05,18.06,2567486.0,17.6358,17.6455,17.5968,17.6065,2567486.0
2024-06-24 09:30:00,17.99,18.19,17.96,18.16,567194.0,17.5383,17.7333,17.5091,17.704,567194.0
2024-06-24 10:00:00,18.16,18.17,18.07,18.1,343041.0,17.704,17.7138,17.6163,17.6455,343041.0
2024-06-24 10:30:00,18.1,18.13,18.08,18.11,442296.0,17.6455,17.6748,17.626,17.6553,442296.0
2024-06-24 11:00:00,18.11,18.15,18.1,18.15,269600.0,17.6553,17.6943,17.6455,17.6943,269600.0
2024-06-24 11:30:00,18.15,18.18,18.1,18.13,377521.0,17.6943,17.7235,17.6455,17.6748,377521.0
2024-06-24 12:00:00,18.13,18.13,18.12,18.12,113247.0,17.6748,17.6748,17.665,17.665,113247.0
2024-06-24 12:30:00,18.12,18.14,18.11,18.13,169854.0,17.665,17.6845,17.6553,17.6748,169854.0
2024-06-24 13:00:00,18.12,18.13,18.1,18.11,325503.0,17.665,17.6748,17.6455,17.6553,325503.0
2024-06-24 13:30:00,18.11,18.12,18.08,18.11,281148.0,17.6553,17.665,17.626,17.6553,281148.0
2024-06-24 14:00:00,18.11,18.14,18.1,18.12,218889.0,17.6553,17.6845,17.6455,17.665,218889.0
2024-06-24 14:30:00,18.12,18.13,18.11,18.13,133263.0,17.665,17.6748,17.6553,17.6748,133263.0
2024-06-24 15:00:00,18.13,18.15,18.12,18.12,368501.0,17.6748,17.6943,17.665,17.665,368501.0
2024-06-24 15:30:00,18.13,18.14,18.12,18.13,1199629.0,17.6748,17.6845,17.665,17.6748,1199629.0
2024-06-25 09:30:00,18.26,18.32,18.21,18.24,1611993.0,17.8015,17.86,17.7528,17.782,1611993.0
2024-06-25 10:00:00,18.23,18.26,18.22,18.23,961159.0,17.7723,17.8015,17.7625,17.7723,961159.0
2024-06-25 10:30:00,18.23,18.24,18.2,18.2,252865.0,17.7723,17.782,17.743,17.743,252865.0
2024-06-25 11:00:00,18.2,18.21,18.16,18.17,545215.0,17.743,17.7528,17.704,17.7138,545215.0
2024-06-25 11:30:00,18.16,18.2,18.16,18.2,135999.0,17.704,17.743,17.704,17.743,135999.0
2024-06-25 12:00:00,18.2,18.21,18.18,18.2,183440.0,17.743,17.7528,17.7235,17.743,183440.0
2024-06-25 12:30:00,18.2,18.21,18.19,18.21,236184.0,17.743,17.7528,17.7333,17.7528,236184.0
2024-06-25 13:00:00,18.2,18.25,18.2,18.24,140616.0,17.743,17.7918,17.743,17.782,140616.0
2024-06-25 13:30:00,18.25,18.26,18.24,18.25,107338.0,17.7918,17.8015,17.782,17.7918,107338.0
2024-06-25 14:00:00,18.24,18.26,18.24,18.26,84773.0,17.782,17.8015,17.782,17.8015,84773.0
2024-06-25 14:30:00,18.26,18.3,18.25,18.29,353559.0,17.8015,17.8405,17.7918,17.8308,353559.0
2024-06-25 15:00:00,18.29,18.3,18.26,18.3,408845.0,17.8308,17.8405,17.8015,17.8405,408845.0
2024-06-25 15:30:00,18.3,18.36,18.29,18.35,2283935.0,17.8405,17.899,17.8308,17.8893,2283935.0
2024-06-26 09:30:00,18.29,18.35,18.21,18.24,560567.0,17.8308,17.8893,17.7528,17.782,560567.0
2024-06-26 10:00:00,18.25,18.26,18.19,18.23,1737078.0,17.7918,17.8015,17.7333,17.7723,1737078.0
2024-06-26 10:30:00,18.23,18.25,18.17,18.2,1386372.0,17.7723,17.7918,17.7138,17.743,1386372.0
2024-06-26 11:00:00,18.2,18.21,18.16,18.2,343384.0,17.743,17.7528,17.704,17.743,343384.0
2024-06-26 11:30:00,18.2,18.24,18.19,18.22,395529.0,17.743,17.782,17.7333,17.7625,395529.0
2024-06-26 12:00:00,18.23,18.24,18.21,18.23,293188.0,17.7723,17.782,17.7528,17.7723,293188.0
2024-06-26 12:30:00,18.23,18.24,18.22,18.23,195586.0,17.7723,17.782,17.7625,17.7723,195586.0
2024-06-26 13:00:00,18.23,18.23,18.2,18.21,222448.0,17.7723,17.7723,17.743,17.7528,222448.0
2024-06-26 13:30:00,18.21,18.22,18.21,18.22,95047.0,17.7528,17.7625,17.7528,17.7625,95047.0
2024-06-26 14:00:00,18.21,18.25,18.21,18.25,132222.0,17.7528,17.7918,17.7528,17.7918,132222.0
2024-06-26 14:30:00,18.25,18.25,18.22,18.23,144050.0,17.7918,17.7918,17.7625,17.7723,144050.0
2024-06-26 15:00:00,18.23,18.25,18.2,18.22,694588.0,17.7723,17.7918,17.743,17.7625,694588.0
2024-06-26 15:30:00,18.22,18.22,18.19,18.21,1286926.0,17.7625,17.7625,17.7333,17.7528,1286926.0
2024-06-27 09:30:00,18.62,18.7,18.57,18.63,1386150.0,18.1525,18.2305,18.1037,18.1622,1386150.0
2024-06-27 10:00:00,18.63,18.68,18.62,18.64,481866.0,18.1622,18.211,18.1525,18.172,481866.0
2024-06-27 10:30:00,18.64,18.66,18.55,18.57,486196.0,18.172,18.1915,18.0842,18.1037,486196.0
2024-06-27 11:00:00,18.57,18.6,18.55,18.57,312348.0,18.1037,18.133,18.0842,18.1037,312348.0
2024-06-27 11:30:00,18.57,18.6,18.57,18.6,224361.0,18.1037,18.133,18.1037,18.133,224361.0
2024-06-27 12:00:00,18.6,18.61,18.58,18.6,238614.0,18.133,18.1427,18.1135,18.133,238614.0
2024-06-27 12:30:00,18.61,18.61,18.59,18.61,163652.0,18.1427,18.1427,18.1232,18.1427,163652.0
2024-06-27 13:00:00,18.61,18.63,18.6,18.63,429522.0,18.1427,18.1622,18.133,18.1622,429522.0
2024-06-27 13:30:00,18.63,18.63,18.57,18.6,639790.0,18.1622,18.1622,18.1037,18.133,639790.0
2024-06-27 14:00:00,18.59,18.59,18.56,18.59,287944.0,18.1232,18.1232,18.094,18.1232,287944.0
2024-06-27 14:30:00,18.59,18.62,18.58,18.62,273840.0,18.1232,18.1525,18.1135,18.1525,273840.0
2024-06-27 15:00:00,18.62,18.69,18.61,18.69,628307.0,18.1525,18.2207,18.1427,18.2207,628307.0
2024-06-27 15:30:00,18.69,18.7,18.62,18.64,2453497.0,18.2207,18.2305,18.1525,18.172,2453497.0
2024-06-28 09:30:00,18.69,18.74,18.59,18.63,656158.0,18.2207,18.2695,18.1232,18.1622,656158.0
2024-06-28 10:00:00,18.63,18.64,18.58,18.62,332284.0,18.1622,18.172,18.1135,18.1525,332284.0
2024-06-28 10:30:00,18.62,18.63,18.6,18.62,345457.0,18.1525,18.1622,18.133,18.1525,345457.0
2024-06-28 11:00:00,18.61,18.63,18.6,18.62,264557.0,18.1427,18.1622,18.133,18.1525,264557.0
2024-06-28 11:30:00,18.62,18.68,18.61,18.66,438743.0,18.1525,18.211,18.1427,18.1915,438743.0
2024-06-28 12:00:00,18.66,18.67,18.64,18.66,297788.0,18.1915,18.2012,18.172,18.1915,297788.0
2024-06-28 12:30:00,18.66,18.68,18.66,18.68,156315.0,18.1915,18.211,18.1915,18.211,156315.0
2024-06-28 13:00:00,18.68,18.69,18.67,18.68,295549.0,18.211,18.2207,18.2012,18.211,295549.0
2024-06-28 13:30:00,18.68,18.69,18.65,18.66,565505.0,18.211,18.2207,18.1817,18.1915,565505.0
2024-06-28 14:00:00,18.66,18.67,18.54,18.6,1728356.0,18.1915,18.2012,18.0745,18.133,1728356.0
2024-06-28 14:30:00,18.6,18.6,18.55,18.56,342093.0,18.133,18.133,18.0842,18.094,342093.0
2024-06-28 15:00:00,18.57,18.58,18.55,18.57,473723.0,18.1037,18.1135,18.0842,18.1037,473723.0
2024-06-28 15:30:00,18.57,18.63,18.55,18.62,2281478.0,18.1037,18.1622,18.0842,18.1525,2281478.0
2024-07-01 09:30:00,18.88,18.95,18.76,18.78,829654.0,18.406,18.4742,18.289,18.3085,829654.0
2024-07-01 10:00:00,18.78,18.84,18.77,18.79,443845.0,18.3085,18.367,18.2987,18.3182,443845.0
2024-07-01 10:30:00,18.79,18.79,18.71,18.73,473239.0,18.3182,18.3182,18.2402,18.2597,473239.0
2024-07-01 11:00:00,18.73,18.75,18.71,18.73,328909.0,18.2597,18.2792,18.2402,18.2597,328909.0
2024-07-01 11:30:00,18.73,18.75,18.72,18.75,234350.0,18.2597,18.2792,18.25,18.2792,234350.0
2024-07-01 12:00:00,18.75,18.77,18.74,18.75,218364.0,18.2792,18.2987,18.2695,18.2792,218364.0
2024-07-01 12:30:00,18.75,18.76,18.74,18.75,123146.0,18.2792,18.289,18.2695,18.2792,123146.0
2024-07-01 13:00:00,18.75,18.84,18.75,18.8,523407.0,18.2792,18.367,18.2792,18.328,523407.0
2024-07-01 13:30:00,18.79,18.8,18.76,18.77,132638.0,18.3182,18.328,18.289,18.2987,132638.0
2024-07-01 14:00:00,18.76,18.78,18.73,18.74,243097.0,18.289,18.3085,18.2597,18.2695,243097.0
2024-07-01 14:30:00,18.75,18.78,18.73,18.77,252575.0,18.2792,18.3085,18.2597,18.2987,252575.0
2024-07-01 15:00:00,18.77,18.79,18.75,18.77,461123.0,18.2987,18.3182,18.2792,18.2987,461123.0
2024-07-01 15:30:00,18.77,18.8,18.75,18.75,1412528.0,18.2987,18.328,18.2792,18.2792,1412528.0
2024-07-02 09:30:00,19.1,19.19,19.04,19.14,1796779.0,18.6204,18.7082,18.5619,18.6594,1796779.0
2024-07-02 10:00:00,19.15,19.19,19.11,19.14,963431.0,18.6692,18.7082,18.6302,18.6594,963431.0
2024-07-02 10:30:00,19.14,19.16,19.08,19.13,1415533.0,18.6594,18.6789,18.6009,18.6497,1415533.0
2024-07-02 11:00:00,19.13,19.13,19.11,19.13,441867.0,18.6497,18.6497,18.6302,18.6497,441867.0
2024-07-02 11:30:00,19.13,19.15,19.13,19.14,292109.0,18.6497,18.6692,18.6497,18.6594,292109.0
2024-07-02 12:00:00,19.14,19.14,19.09,19.12,392003.0,18.6594,18.6594,18.6107,18.6399,392003.0
2024-07-02 12:30:00,19.12,19.13,19.11,19.12,348530.0,18.6399,18.6497,18.6302,18.6399,348530.0
2024-07-02 13:00:00,19.12,19.14,19.11,19.14,269119.0,18.6399,18.6594,18.6302,18.6594,269119.0
2024-07-02 13:30:00,19.14,19.15,19.13,19.15,309482.0,18.6594,18.6692,18.6497,18.6692,309482.0
2024-07-02 14:00:00,19.15,19.18,19.14,19.18,458930.0,18.6692,18.6984,18.6594,18.6984,458930.0
2024-07-02 14:30:00,19.18,19.21,19.17,19.2,383509.0,18.6984,18.7277,18.6887,18.7179,383509.0
2024-07-02 15:00:00,19.2,19.22,19.19,19.22,454789.0,18.7179,18.7374,18.7082,18.7374,454789.0
2024-07-02 15:30:00,19.21,19.26,19.21,19.23,1995065.0,18.7277,18.7764,18.7277,18.7472,1995065.0
2024-07-03 09:30:00,19.29,19.35,19.28,19.35,710908.0,18.8057,18.8642,18.7959,18.8642,710908.0
2024-07-03 10:00:00,19.35,19.37,19.33,19.36,577775.0,18.8642,18.8837,18.8447,18.8739,577775.0
2024-07-03 10:30:00,19.36,19.43,19.34,19.39,1159808.0,18.8739,18.9422,18.8544,18.9032,1159808.0
2024-07-03 11:00:00,19.39,19.4,19.36,19.4,602601.0,18.9032,18.9129,18.8739,18.9129,602601.0
2024-07-03 11:30:00,19.4,19.4,19.31,19.32,1176097.0,18.9129,18.9129,18.8252,18.8349,1176097.0
2024-07-03 12:00:00,19.32,19.33,19.3,19.31,613931.0,18.8349,18.8447,18.8154,18.8252,613931.0
2024-07-03 12:30:00,19.32,19.4,19.31,19.37,1835453.0,18.8349,18.9129,18.8252,18.8837,1835453.0
2024-07-05 09:30:00,19.45,19.57,19.44,19.46,1182635.0,18.9616,19.0786,18.9519,18.9714,1182635.0
2024-07-05 10:00:00,19.46,19.47,19.37,19.39,496682.0,18.9714,18.9811,18.8837,18.9032,496682.0
2024-07-05 10:30:00,19.38,19.44,19.38,19.44,390280.0,18.8934,18.9519,18.8934,18.9519,390280.0
2024-07-05 11:00:00,19.44,19.47,19.41,19.43,442429.0,18.9519,18.9811,18.9227,18.9422,442429.0
2024-07-05 11:30:00,19.43,19.43,19.37,19.39,458069.0,18.9422,18.9422,18.8837,18.9032,458069.0
2024-07-05 12:00:00,19.39,19.4,19.36,19.36,304799.0,18.9032,18.9129,18.8739,18.8739,304799.0
2024-07-05 12:30:00,19.37,19.41,19.34,19.41,361262.0,18.8837,18.9227,18.8544,18.9227,361262.0
2024-07-05 13:00:00,19.41,19.41,19.39,19.41,244273.0,18.9227,18.9227,18.9032,18.9227,244273.0
2024-07-05 13:30:00,19.41,19.43,19.4,19.41,178613.0,18.9227,18.9422,18.9129,18.9227,178613.0
2024-07-05 14:00:00,19.41,19.43,19.37,19.38,413090.0,18.9227,18.9422,18.8837,18.8934,413090.0
2024-07-05 14:30:00,19.37,19.42,19.37,19.41,405328.0,18.8837,18.9324,18.8837,18.9227,405328.0
2024-07-05 15:00:00,19.41,19.41,19.39,19.39,460179.0,18.9227,18.9227,18.9032,18.9032,460179.0
2024-07-05 15:30:00,19.39,19.43,19.37,19.43,1372245.0,18.9032,18.9422,18.8837,18.9422,1372245.0
2024-07-08 09:30:00,19.61,19.62,19.57,19.61,502992.0,19.1176,19.1274,19.0786,19.1176,502992.0
2024-07-08 10:00:00,19.61,19.63,19.59,19.6,545321.0,19.1176,19.1371,19.0981,19.1079,545321.0
2024-07-08 10:30:00,19.6,19.61,19.55,19.57,1305707.0,19.1079,19.1176,19.0591,19.0786,1305707.0
2024-07-08 11:00:00,19.57,19.6,19.53,19.54,484582.0,19.0786,19.1079,19.0396,19.0494,484582.0
2024-07-08 11:30:00,19.54,19.54,19.51,19.54,323925.0,19.0494,19.0494,19.0201,19.0494,323925.0
2024-07-08 12:00:00,19.54,19.54,19.52,19.54,274694.0,19.0494,19.0494,19.0299,19.0494,274694.0
2024-07-08 12:30:00,19.54,19.57,19.53,19.55,336623.0,19.0494,19.0786,19.0396,19.0591,336623.0
2024-07-08 13:00:00,19.56,19.56,19.55,19.55,160822.0,19.0689,19.0689,19.0591,19.0591,160822.0
2024-07-08 13:30:00,19.55,19.57,19.54,19.54,423263.0,19.0591,19.0786,19.0494,19.0494,423263.0
2024-07-08 14:00:00,19.54,19.55,19.49,19.53,677498.0,19.0494,19.0591,19.0006,19.0396,677498.0
2024-07-08 14:30:00,19.53,19.53,19.5,19.52,617702.0,19.0396,19.0396,19.0104,19.0299,617702.0
2024-07-08 15:00:00,19.52,19.55,19.5,19.54,770475.0,19.0299,19.0591,19.0104,19.0494,770475.0
2024-07-08 15:30:00,19.54,19.55,19.47,19.48,2907965.0,19.0494,19.0591,18.9811,18.9909,2907965.0
2024-07-09 09:30:00,19.58,19.59,19.46,19.46,715032.0,19.0884,19.0981,18.9714,18.9714,715032.0
2024-07-09 10:00:00,19.46,19.48,19.43,19.45,822846.0,18.9714,18.9909,18.9422,18.9616,822846.0
2024-07-09 10:30:00,19.44,19.46,19.42,19.42,532069.0,18.9519,18.9714,18.9324,18.9324,532069.0
2024-07-09 11:00:00,19.42,19.43,19.39,19.41,718398.0,18.9324,18.9422,18.9032,18.9227,718398.0
2024-07-09 11:30:00,19.41,19.41,19.38,19.39,620089.0,18.9227,18.9227,18.8934,18.9032,620089.0
2024-07-09 12:00:00,19.38,19.39,19.32,19.32,579352.0,18.8934,18.9032,18.8349,18.8349,579352.0
2024-07-09 12:30:00,19.32,19.34,19.32,19.32,622060.0,18.8349,18.8544,18.8349,18.8349,622060.0
2024-07-09 13:00:00,19.32,19.32,19.31,19.32,492207.0,18.8349,18.8349,18.8252,18.8349,492207.0
2024-07-09 13:30:00,19.32,19.33,19.31,19.32,597450.0,18.8349,18.8447,18.8252,18.8349,597450.0
2024-07-09 14:00:00,19.32,19.33,19.29,19.31,588592.0,18.8349,18.8447,18.8057,18.8252,588592.0
2024-07-09 14:30:00,19.32,19.36,19.31,19.34,702120.0,18.8349,18.8739,18.8252,18.8544,702120.0
2024-07-09 15:00:00,19.34,19.35,19.32,19.34,875270.0,18.8544,18.8642,18.8349,18.8544,875270.0
2024-07-09 15:30:00,19.34,19.34,19.29,19.31,3399965.0,18.8544,18.8544,18.8057,18.8252,3399965.0
2024-07-10 09:30:00,19.45,19.51,19.26,19.26,1146904.0,18.9616,19.0201,18.7764,18.7764,1146904.0
2024-07-10 10:00:00,19.27,19.31,19.18,19.18,1825024.0,18.7862,18.8252,18.6984,18.6984,1825024.0
2024-07-10 10:30:00,19.19,19.32,19.16,19.31,1306414.0,18.7082,18.8349,18.6789,18.8252,1306414.0
2024-07-10 11:00:00,19.31,19.35,19.31,19.34,500470.0,18.8252,18.8642,18.8252,18.8544,500470.0
2024-07-10 11:30:00,19.34,19.34,19.22,19.23,1879140.0,18.8544,18.8544,18.7374,18.7472,1879140.0
2024-07-10 12:00:00,19.23,19.31,19.23,19.27,579089.0,18.7472,18.8252,18.7472,18.7862,579089.0
2024-07-10 12:30:00,19.27,19.3,19.25,19.27,538486.0,18.7862,18.8154,18.7667,18.7862,538486.0
2024-07-10 13:00:00,19.28,19.3,19.26,19.27,663598.0,18.7959,18.8154,18.7764,18.7862,663598.0
2024-07-10 13:30:00,19.27,19.31,19.25,19.28,571832.0,18.7862,18.8252,18.7667,18.7959,571832.0
2024-07-10 14:00:00,19.28,19.3,19.26,19.29,1351723.0,18.7959,18.8154,18.7764,18.8057,1351723.0
2024-07-10 14:30:00,19.29,19.33,19.28,19.32,510087.0,18.8057,18.8447,18.7959,18.8349,510087.0
2024-07-10 15:00:00,19.32,19.34,19.31,19.32,531251.0,18.8349,18.8544,18.8252,18.8349,531251.0
2024-07-10 15:30:00,19.32,19.39,19.31,19.37,2161618.0,18.8349,18.9032,18.8252,18.8837,2161618.0
2024-07-11 09:30:00,19.64,19.97,19.59,19.96,1805146.0,19.1469,19.4686,19.0981,19.4588,1805146.0
2024-07-11 10:00:00,19.96,20.07,19.89,20.03,1894613.0,19.4588,19.5661,19.3906,19.5271,1894613.0
2024-07-11 10:30:00,20.03,20.03,19.94,19.95,914050.0,19.5271,19.5271,19.4393,19.4491,914050.0
2024-07-11 11:00:00,19.95,19.99,19.91,19.91,1170743.0,19.4491,19.4881,19.4101,19.4101,1170743.0
2024-07-11 11:30:00,19.91,19.95,19.88,19.92,1084369.0,19.4101,19.4491,19.3809,19.4198,1084369.0
2024-07-11 12:00:00,19.91,19.94,19.84,19.87,991083.0,19.4101,19.4393,19.3419,19.3711,991083.0
2024-07-11 12:30:00,19.87,19.89,19.8,19.85,699301.0,19.3711,19.3906,19.3029,19.3516,699301.0
2024-07-11 13:00:00,19.86,19.87,19.81,19.86,467632.0,19.3614,19.3711,19.3126,19.3614,467632.0
2024-07-11 13:30:00,19.86,19.88,19.84,19.87,401918.0,19.3614,19.3809,19.3419,19.3711,401918.0
2024-07-11 14:00:00,19.87,19.89,19.86,19.89,479436.0,19.3711,19.3906,19.3614,19.3906,479436.0
2024-07-11 14:30:00,19.89,19.91,19.87,19.89,413305.0,19.3906,19.4101,19.3711,19.3906,413305.0
2024-07-11 15:00:00,19.9,19.91,19.86,19.87,943229.0,19.4003,19.4101,19.3614,19.3711,943229.0
2024-07-11 15:30:00,19.87,19.92,19.85,19.89,1895972.0,19.3711,19.4198,19.3516,19.3906,1895972.0
2024-07-12 09:30:00,20.16,20.22,20.13,20.16,889230.0,19.6538,19.7123,19.6246,19.6538,889230.0
2024-07-12 10:00:00,20.16,20.44,20.15,20.42,1335126.0,19.6538,19.9268,19.6441,19.9073,1335126.0
2024-07-12 10:30:00,20.42,20.46,20.35,20.39,747509.0,19.9073,19.9463,19.8391,19.878,747509.0
2024-07-12 11:00:00,20.39,20.43,20.38,20.39,479828.0,19.878,19.917,19.8683,19.878,479828.0
2024-07-12 11:30:00,20.39,20.42,20.36,20.39,876950.0,19.878,19.9073,19.8488,19.878,876950.0
2024-07-12 12:00:00,20.39,20.42,20.37,20.39,507399.0,19.878,19.9073,19.8585,19.878,507399.0
2024-07-12 12:30:00,20.39,20.4,20.36,20.4,374252.0,19.878,19.8878,19.8488,19.8878,374252.0
2024-07-12 13:00:00,20.39,20.46,20.39,20.44,1302975.0,19.878,19.9463,19.878,19.9268,1302975.0
2024-07-12 13:30:00,20.44,20.46,20.41,20.43,375651.0,19.9268,19.9463,19.8975,19.917,375651.0
2024-07-12 14:00:00,20.42,20.44,20.4,20.41,390975.0,19.9073,19.9268,19.8878,19.8975,390975.0
2024-07-12 14:30:00,20.41,20.45,20.39,20.44,373193.0,19.8975,19.9365,19.878,19.9268,373193.0
2024-07-12 15:00:00,20.44,20.45,20.41,20.43,432155.0,19.9268,19.9365,19.8975,19.917,432155.0
2024-07-12 15:30:00,20.43,20.44,20.38,20.39,1709182.0,19.917,19.9268,19.8683,19.878,1709182.0
2024-07-15 09:30:00,20.17,20.41,20.17,20.34,1681951.0,19.6636,19.8975,19.6636,19.8293,1681951.0
2024-07-15 10:00:00,20.34,20.38,20.25,20.28,1250340.0,19.8293,19.8683,19.7416,19.7708,1250340.0
2024-07-15 10:30:00,20.28,20.32,20.23,20.27,883058.0,19.7708,19.8098,19.7221,19.7611,883058.0
2024-07-15 11:00:00,20.27,20.37,20.27,20.32,407437.0,19.7611,19.8585,19.7611,19.8098,407437.0
2024-07-15 11:30:00,20.32,20.36,20.28,20.36,691019.0,19.8098,19.8488,19.7708,19.8488,691019.0
2024-07-15 12:00:00,20.36,20.37,20.32,20.33,376103.0,19.8488,19.8585,19.8098,19.8196,376103.0
2024-07-15 12:30:00,20.34,20.34,20.29,20.3,350372.0,19.8293,19.8293,19.7806,19.7903,350372.0
2024-07-15 13:00:00,20.29,20.33,20.27,20.32,330459.0,19.7806,19.8196,19.7611,19.8098,330459.0
2024-07-15 13:30:00,20.31,20.32,20.29,20.3,488813.0,19.8001,19.8098,19.7806,19.7903,488813.0
2024-07-15 14:00:00,20.3,20.31,20.26,20.3,501565.0,19.7903,19.8001,19.7513,19.7903,501565.0
2024-07-15 14:30:00,20.3,20.33,20.28,20.32,619120.0,19.7903,19.8196,19.7708,19.8098,619120.0
2024-07-15 15:00:00,20.32,20.35,20.3,20.34,896644.0,19.8098,19.8391,19.7903,19.8293,896644.0
2024-07-15 15:30:00,20.34,20.34,20.28,20.32,2106921.0,19.8293,19.8293,19.7708,19.8098,2106921.0
2024-07-16 09:30:00,20.51,20.61,20.47,20.61,762511.0,19.995,20.0925,19.956,20.0925,762511.0
2024-07-16 10:00:00,20.61,20.61,20.55,20.55,498622.0,20.0925,20.0925,20.034,20.034,498622.0
2024-07-16 10:30:00,20.55,20.59,20.54,20.55,602626.0,20.034,20.073,20.0243,20.034,602626.0
2024-07-16 11:00:00,20.55,20.59,20.54,20.59,466435.0,20.034,20.073,20.0243,20.073,466435.0
2024-07-16 11:30:00,20.59,20.59,20.56,20.57,221041.0,20.073,20.073,20.0438,20.0535,221041.0
2024-07-16 12:00:00,20.57,20.57,20.52,20.54,475706.0,20.0535,20.0535,20.0048,20.0243,475706.0
2024-07-16 12:30:00,20.54,20.55,20.53,20.55,200307.0,20.0243,20.034,20.0145,20.034,200307.0
2024-07-16 13:00:00,20.55,20.56,20.53,20.55,296109.0,20.034,20.0438,20.0145,20.034,296109.0
2024-07-16 13:30:00,20.55,20.59,20.53,20.59,318248.0,20.034,20.073,20.0145,20.073,318248.0
2024-07-16 14:00:00,20.59,20.6,20.55,20.57,406069.0,20.073,20.0828,20.034,20.0535,406069.0
2024-07-16 14:30:00,20.57,20.6,20.56,20.6,290128.0,20.0535,20.0828,20.0438,20.0828,290128.0
2024-07-16 15:00:00,20.59,20.6,20.58,20.59,390383.0,20.073,20.0828,20.0633,20.073,390383.0
2024-07-16 15:30:00,20.59,20.66,20.58,20.66,1250730.0,20.073,20.1413,20.0633,20.1413,1250730.0
2024-07-17 09:30:00,20.54,20.63,20.46,20.61,1475000.0,20.0243,20.112,19.9463,20.0925,1475000.0
2024-07-17 10:00:00,20.61,20.63,20.53,20.59,1316180.0,20.0925,20.112,20.0145,20.073,1316180.0
2024-07-17 10:30:00,20.59,20.64,20.57,20.64,489386.0,20.073,20.1218,20.0535,20.1218,489386.0
2024-07-17 11:00:00,20.63,20.68,20.62,20.66,791823.0,20.112,20.1608,20.1023,20.1413,791823.0
2024-07-17 11:30:00,20.66,20.67,20.6,20.64,890747.0,20.1413,20.151,20.0828,20.1218,890747.0
2024-07-17 12:00:00,20.64,20.66,20.61,20.64,625552.0,20.1218,20.1413,20.0925,20.1218,625552.0
2024-07-17 12:30:00,20.64,20.64,20.57,20.61,605248.0,20.1218,20.1218,20.0535,20.0925,605248.0
2024-07-17 13:00:00,20.61,20.61,20.57,20.59,371304.0,20.0925,20.0925,20.0535,20.073,371304.0
2024-07-17 13:30:00,20.59,20.62,20.58,20.61,599981.0,20.073,20.1023,20.0633,20.0925,599981.0
2024-07-17 14:00:00,20.61,20.61,20.55,20.57,1213065.0,20.0925,20.0925,20.034,20.0535,1213065.0
2024-07-17 14:30:00,20.57,20.59,20.56,20.57,513013.0,20.0535,20.073,20.0438,20.0535,513013.0
2024-07-17 15:00:00,20.57,20.6,20.51,20.53,1678119.0,20.0535,20.0828,19.995,20.0145,1678119.0
2024-07-17 15:30:00,20.53,20.58,20.5,20.53,2843937.0,20.0145,20.0633,19.9853,20.0145,2843937.0
2024-07-18 09:30:00,21.66,22.61,21.52,22.21,8397858.0,21.1162,22.0423,20.9797,21.6523,8397858.0
2024-07-18 10:00:00,22.21,22.24,22.01,22.19,4696924.0,21.6523,21.6816,21.4574,21.6329,4696924.0
2024-07-18 10:30:00,22.19,22.32,22.14,22.29,2669950.0,21.6329,21.7596,21.5841,21.7303,2669950.0
2024-07-18 11:00:00,22.29,22.36,22.24,22.29,2086251.0,21.7303,21.7986,21.6816,21.7303,2086251.0
2024-07-18 11:30:00,22.3,22.4,22.11,22.21,2227995.0,21.7401,21.8376,21.5549,21.6523,2227995.0
2024-07-18 12:00:00,22.21,22.27,22.17,22.27,1034753.0,21.6523,21.7108,21.6134,21.7108,1034753.0
2024-07-18 12:30:00,22.27,22.33,22.24,22.33,1206001.0,21.7108,21.7693,21.6816,21.7693,1206001.0
2024-07-18 13:00:00,22.33,22.48,22.32,22.46,2646914.0,21.7693,21.9156,21.7596,21.8961,2646914.0
2024-07-18 13:30:00,22.46,22.49,22.37,22.38,1332827.0,21.8961,21.9253,21.8083,21.8181,1332827.0
2024-07-18 14:00:00,22.38,22.38,22.22,22.23,1364284.0,21.8181,21.8181,21.6621,21.6718,1364284.0
2024-07-18 14:30:00,22.23,22.25,22.17,22.21,918708.0,21.6718,21.6913,21.6134,21.6523,918708.0
2024-07-18 15:00:00,22.21,22.25,22.1,22.12,2146368.0,21.6523,21.6913,21.5451,21.5646,2146368.0
2024-07-18 15:30:00,22.11,22.31,22.08,22.25,6177612.0,21.5549,21.7498,21.5256,21.6913,6177612.0
2024-07-19 09:30:00,21.31,21.87,21.31,21.8,3146807.0,20.7749,21.3209,20.7749,21.2526,3146807.0
2024-07-19 10:00:00,21.8,21.83,21.72,21.8,1384063.0,21.2526,21.2819,21.1747,21.2526,1384063.0
2024-07-19 10:30:00,21.8,21.84,21.72,21.79,891083.0,21.2526,21.2916,21.1747,21.2429,891083.0
2024-07-19 11:00:00,21.78,21.83,21.74,21.77,738692.0,21.2331,21.2819,21.1942,21.2234,738692.0
2024-07-19 11:30:00,21.77,21.79,21.71,21.78,652427.0,21.2234,21.2429,21.1649,21.2331,652427.0
2024-07-19 12:00:00,21.78,21.83,21.75,21.8,642737.0,21.2331,21.2819,21.2039,21.2526,642737.0
2024-07-19 12:30:00,21.8,21.82,21.75,21.77,531090.0,21.2526,21.2721,21.2039,21.2234,531090.0
2024-07-19 13:00:00,21.77,21.78,21.71,21.73,758991.0,21.2234,21.2331,21.1649,21.1844,758991.0
2024-07-19 13:30:00,21.73,21.76,21.66,21.76,1240625.0,21.1844,21.2136,21.1162,21.2136,1240625.0
2024-07-19 14:00:00,21.76,21.76,21.71,21.71,563854.0,21.2136,21.2136,21.1649,21.1649,563854.0
2024-07-19 14:30:00,21.71,21.73,21.67,21.73,636165.0,21.1649,21.1844,21.1259,21.1844,636165.0
2024-07-19 15:00:00,21.73,21.77,21.68,21.69,902100.0,21.1844,21.2234,21.1357,21.1454,902100.0
2024-07-19 15:30:00,21.69,21.69,21.63,21.68,2571341.0,21.1454,21.1454,21.0869,21.1357,2571341.0
2024-07-22 09:30:00,21.68,21.72,21.49,21.5,1166642.0,21.1357,21.1747,20.9504,20.9602,1166642.0
2024-07-22 10:00:00,21.5,21.62,21.46,21.6,744373.0,20.9602,21.0772,20.9212,21.0577,744373.0
2024-07-22 10:30:00,21.6,21.72,21.59,21.71,554105.0,21.0577,21.1747,21.0479,21.1649,554105.0
2024-07-22 11:00:00,21.71,21.71,21.63,21.65,394144.0,21.1649,21.1649,21.0869,21.1064,394144.0
2024-07-22 11:30:00,21.66,21.7,21.61,21.68,363723.0,21.1162,21.1552,21.0674,21.1357,363723.0
2024-07-22 12:00:00,21.68,21.74,21.66,21.73,401549.0,21.1357,21.1942,21.1162,21.1844,401549.0
2024-07-22 12:30:00,21.73,21.76,21.72,21.75,286599.0,21.1844,21.2136,21.1747,21.2039,286599.0
2024-07-22 13:00:00,21.75,21.76,21.72,21.73,234501.0,21.2039,21.2136,21.1747,21.1844,234501.0
2024-07-22 13:30:00,21.73,21.75,21.71,21.72,225905.0,21.1844,21.2039,21.1649,21.1747,225905.0
2024-07-22 14:00:00,21.73,21.74,21.69,21.71,291243.0,21.1844,21.1942,21.1454,21.1649,291243.0
2024-07-22 14:30:00,21.71,21.75,21.7,21.75,435310.0,21.1649,21.2039,21.1552,21.2039,435310.0
2024-07-22 15:00:00,21.75,21.75,21.72,21.73,478979.0,21.2039,21.2039,21.1747,21.1844,478979.0
2024-07-22 15:30:00,21.73,21.79,21.7,21.79,1944841.0,21.1844,21.2429,21.1552,21.2429,1944841.0
2024-07-23 09:30:00,21.86,21.99,21.73,21.95,801017.0,21.3111,21.4379,21.1844,21.3989,801017.0
2024-07-23 10:00:00,21.95,22.03,21.94,21.99,771651.0,21.3989,21.4769,21.3891,21.4379,771651.0
2024-07-23 10:30:00,21.99,21.99,21.88,21.98,615224.0,21.4379,21.4379,21.3306,21.4281,615224.0
2024-07-23 11:00:00,21.97,22.07,21.97,22.03,655600.0,21.4184,21.5159,21.4184,21.4769,655600.0
2024-07-23 11:30:00,22.03,22.06,22.01,22.05,425515.0,21.4769,21.5061,21.4574,21.4964,425515.0
2024-07-23 12:00:00,22.05,22.07,21.99,21.99,515093.0,21.4964,21.5159,21.4379,21.4379,515093.0
2024-07-23 12:30:00,21.99,22.0,21.96,21.99,416169.0,21.4379,21.4476,21.4086,21.4379,416169.0
2024-07-23 13:00:00,21.98,22.08,21.98,22.03,436730.0,21.4281,21.5256,21.4281,21.4769,436730.0
2024-07-23 13:30:00,22.03,22.06,22.03,22.06,342998.0,21.4769,21.5061,21.4769,21.5061,342998.0
2024-07-23 14:00:00,22.05,22.08,22.04,22.04,399318.0,21.4964,21.5256,21.4866,21.4866,399318.0
2024-07-23 14:30:00,22.05,22.08,22.03,22.03,442138.0,21.4964,21.5256,21.4769,21.4769,442138.0
2024-07-23 15:00:00,22.03,22.06,22.02,22.05,487711.0,21.4769,21.5061,21.4671,21.4964,487711.0
2024-07-23 15:30:00,22.05,22.1,22.03,22.08,2183110.0,21.4964,21.5451,21.4769,21.5256,2183110.0
2024-07-24 09:30:00,21.87,21.95,21.84,21.88,799964.0,21.3209,21.3989,21.2916,21.3306,799964.0
2024-07-24 10:00:00,21.89,22.11,21.88,22.11,541056.0,21.3404,21.5549,21.3306,21.5549,541056.0
2024-07-24 10:30:00,22.11,22.11,22.01,22.02,476875.0,21.5549,21.5549,21.4574,21.4671,476875.0
2024-07-24 11:00:00,22.02,22.02,21.94,21.98,321621.0,21.4671,21.4671,21.3891,21.4281,321621.0
2024-07-24 11:30:00,21.98,22.01,21.97,21.99,445523.0,21.4281,21.4574,21.4184,21.4379,445523.0
2024-07-24 12:00:00,21.99,22.04,21.98,22.04,317153.0,21.4379,21.4866,21.4281,21.4866,317153.0
2024-07-24 12:30:00,22.04,22.04,21.94,21.95,325433.0,21.4866,21.4866,21.3891,21.3989,325433.0
2024-07-24 13:00:00,21.95,21.99,21.93,21.96,363836.0,21.3989,21.4379,21.3794,21.4086,363836.0
2024-07-24 13:30:00,21.96,21.99,21.94,21.97,325567.0,21.4086,21.4379,21.3891,21.4184,325567.0
2024-07-24 14:00:00,21.97,21.98,21.95,21.96,250879.0,21.4184,21.4281,21.3989,21.4086,250879.0
2024-07-24 14:30:00,21.96,21.96,21.89,21.91,431290.0,21.4086,21.4086,21.3404,21.3599,431290.0
2024-07-24 15:00:00,21.91,21.92,21.88,21.91,381854.0,21.3599,21.3696,21.3306,21.3599,381854.0
2024-07-24 15:30:00,21.91,21.92,21.83,21.86,1667465.0,21.3599,21.3696,21.2819,21.3111,1667465.0
2024-07-25 09:30:00,21.79,21.9,21.79,21.85,1341732.0,21.2429,21.3501,21.2429,21.3014,1341732.0
2024-07-25 10:00:00,21.86,21.99,21.84,21.96,1076270.0,21.3111,21.4379,21.2916,21.4086,1076270.0
2024-07-25 10:30:00,21.96,22.0,21.92,21.98,1426167.0,21.4086,21.4476,21.3696,21.4281,1426167.0
2024-07-25 11:00:00,21.98,22.06,21.98,22.02,823292.0,21.4281,21.5061,21.4281,21.4671,823292.0
2024-07-25 11:30:00,22.02,22.04,21.99,22.04,325941.0,21.4671,21.4866,21.4379,21.4866,325941.0
2024-07-25 12:00:00,22.03,22.08,22.01,22.07,450544.0,21.4769,21.5256,21.4574,21.5159,450544.0
2024-07-25 12:30:00,22.07,22.11,22.06,22.08,461139.0,21.5159,21.5549,21.5061,21.5256,461139.0
2024-07-25 13:00:00,22.07,22.13,22.05,22.07,658828.0,21.5159,21.5744,21.4964,21.5159,658828.0
2024-07-25 13:30:00,22.06,22.08,22.04,22.06,272649.0,21.5061,21.5256,21.4866,21.5061,272649.0
2024-07-25 14:00:00,22.05,22.06,22.01,22.04,322334.0,21.4964,21.5061,21.4574,21.4866,322334.0
2024-07-25 14:30:00,22.04,22.05,21.98,22.01,465366.0,21.4866,21.4964,21.4281,21.4574,465366.0
2024-07-25 15:00:00,22.02,22.07,22.0,22.07,647397.0,21.4671,21.5159,21.4476,21.5159,647397.0
2024-07-25 15:30:00,22.07,22.08,22.0,22.01,2124589.0,21.5159,21.5256,21.4476,21.4574,2124589.0
2024-07-26 09:30:00,22.46,22.8,22.44,22.76,1219257.0,21.8961,22.2275,21.8766,22.1885,1219257.0
2024-07-26 10:00:00,22.75,22.84,22.74,22.75,1204587.0,22.1788,22.2665,22.169,22.1788,1204587.0
2024-07-26 10:30:00,22.74,22.79,22.69,22.76,1047091.0,22.169,22.2178,22.1203,22.1885,1047091.0
2024-07-26 11:00:00,22.76,22.82,22.75,22.82,1433644.0,22.1885,22.247,22.1788,22.247,1433644.0
2024-07-26 11:30:00,22.82,22.94,22.75,22.77,1877429.0,22.247,22.364,22.1788,22.1983,1877429.0
2024-07-26 12:00:00,22.77,22.8,22.74,22.76,904236.0,22.1983,22.2275,22.169,22.1885,904236.0
2024-07-26 12:30:00,22.76,22.84,22.65,22.78,1583398.0,22.1885,22.2665,22.0813,22.208,1583398.0
2024-07-26 13:00:00,22.79,22.8,22.75,22.77,371843.0,22.2178,22.2275,22.1788,22.1983,371843.0
2024-07-26 13:30:00,22.77,22.77,22.7,22.71,575540.0,22.1983,22.1983,22.13,22.1398,575540.0
2024-07-26 14:00:00,22.71,22.74,22.69,22.71,465191.0,22.1398,22.169,22.1203,22.1398,465191.0
2024-07-26 14:30:00,22.71,22.73,22.68,22.7,355951.0,22.1398,22.1593,22.1105,22.13,355951.0
2024-07-26 15:00:00,22.7,22.77,22.68,22.77,455830.0,22.13,22.1983,22.1105,22.1983,455830.0
2024-07-26 15:30:00,22.77,22.84,22.76,22.79,2695457.0,22.1983,22.2665,22.1885,22.2178,2695457.0
2024-07-29 09:30:00,22.63,22.72,22.51,22.55,1370651.0,22.0618,22.1495,21.9448,21.9838,1370651.0
2024-07-29 10:00:00,22.55,22.63,22.53,22.55,579053.0,21.9838,22.0618,21.9643,21.9838,579053.0
2024-07-29 10:30:00,22.56,22.58,22.52,22.57,390806.0,21.9936,22.0131,21.9546,22.0033,390806.0
2024-07-29 11:00:00,22.57,22.6,22.55,22.58,433123.0,22.0033,22.0326,21.9838,22.0131,433123.0
2024-07-29 11:30:00,22.57,22.6,22.55,22.6,416430.0,22.0033,22.0326,21.9838,22.0326,416430.0
2024-07-29 12:00:00,22.6,22.62,22.59,22.61,363363.0,22.0326,22.0521,22.0228,22.0423,363363.0
2024-07-29 12:30:00,22.61,22.64,22.6,22.63,306881.0,22.0423,22.0716,22.0326,22.0618,306881.0
2024-07-29 13:00:00,22.63,22.64,22.59,22.62,313390.0,22.0618,22.0716,22.0228,22.0521,313390.0
2024-07-29 13:30:00,22.62,22.63,22.6,22.62,332033.0,22.0521,22.0618,22.0326,22.0521,332033.0
2024-07-29 14:00:00,22.62,22.62,22.57,22.6,314655.0,22.0521,22.0521,22.0033,22.0326,314655.0
2024-07-29 14:30:00,22.6,22.65,22.58,22.64,536306.0,22.0326,22.0813,22.0131,22.0716,536306.0
2024-07-29 15:00:00,22.64,22.65,22.62,22.64,461012.0,22.0716,22.0813,22.0521,22.0716,461012.0
2024-07-29 15:30:00,22.64,22.64,22.57,22.6,2011609.0,22.0716,22.0716,22.0033,22.0326,2011609.0
2024-07-30 09:30:00,22.55,22.68,22.5,22.66,1008752.0,21.9838,22.1105,21.9351,22.0911,1008752.0
2024-07-30 10:00:00,22.66,22.68,22.62,22.64,362990.0,22.0911,22.1105,22.0521,22.0716,362990.0
2024-07-30 10:30:00,22.64,22.66,22.58,22.64,472910.0,22.0716,22.0911,22.0131,22.0716,472910.0
2024-07-30 11:00:00,22.64,22.67,22.58,22.64,571600.0,22.0716,22.1008,22.0131,22.0716,571600.0
2024-07-30 11:30:00,22.64,22.65,22.57,22.58,221806.0,22.0716,22.0813,22.0033,22.0131,221806.0
2024-07-30 12:00:00,22.58,22.6,22.56,22.57,219327.0,22.0131,22.0326,21.9936,22.0033,219327.0
2024-07-30 12:30:00,22.57,22.58,22.51,22.53,129012.0,22.0033,22.0131,21.9448,21.9643,129012.0
2024-07-30 13:00:00,22.53,22.58,22.5,22.55,399335.0,21.9643,22.0131,21.9351,21.9838,399335.0
2024-07-30 13:30:00,22.55,22.59,22.53,22.57,260531.0,21.9838,22.0228,21.9643,22.0033,260531.0
2024-07-30 14:00:00,22.56,22.61,22.56,22.6,318475.0,21.9936,22.0423,21.9936,22.0326,318475.0
2024-07-30 14:30:00,22.6,22.6,22.57,22.59,300018.0,22.0326,22.0326,22.0033,22.0228,300018.0
2024-07-30 15:00:00,22.59,22.61,22.57,22.59,341355.0,22.0228,22.0423,22.0033,22.0228,341355.0
2024-07-30 15:30:00,22.59,22.66,22.57,22.61,1172553.0,22.0228,22.0911,22.0033,22.0423,1172553.0
2024-07-31 09:30:00,22.57,22.65,22.41,22.42,1283281.0,22.0033,22.0813,21.8473,21.8571,1283281.0
2024-07-31 10:00:00,22.42,22.43,21.75,21.77,3285714.0,21.8571,21.8668,21.2039,21.2234,3285714.0
2024-07-31 10:30:00,21.77,22.02,21.75,21.96,2367046.0,21.2234,21.4671,21.2039,21.4086,2367046.0
2024-07-31 11:00:00,21.96,22.1,21.84,22.01,2969342.0,21.4086,21.5451,21.2916,21.4574,2969342.0
2024-07-31 11:30:00,22.01,22.09,21.96,22.0,1097024.0,21.4574,21.5354,21.4086,21.4476,1097024.0
2024-07-31 12:00:00,21.99,22.12,21.97,22.11,650174.0,21.4379,21.5646,21.4184,21.5549,650174.0
2024-07-31 12:30:00,22.11,22.12,22.02,22.08,467931.0,21.5549,21.5646,21.4671,21.5256,467931.0
2024-07-31 13:00:00,22.07,22.1,22.04,22.05,296210.0,21.5159,21.5451,21.4866,21.4964,296210.0
2024-07-31 13:30:00,22.05,22.1,22.01,22.06,380708.0,21.4964,21.5451,21.4574,21.5061,380708.0
2024-07-31 14:00:00,22.06,22.15,22.01,22.12,466736.0,21.5061,21.5939,21.4574,21.5646,466736.0
2024-07-31 14:30:00,22.11,22.21,22.11,22.21,476918.0,21.5549,21.6523,21.5549,21.6523,476918.0
2024-07-31 15:00:00,22.2,22.25,22.1,22.11,817559.0,21.6426,21.6913,21.5451,21.5549,817559.0
2024-07-31 15:30:00,22.11,22.2,22.1,22.13,2215835.0,21.5549,21.6426,21.5451,21.5744,2215835.0
2024-08-01 09:30:00,22.29,22.44,22.26,22.35,1225732.0,21.7303,21.8766,21.7011,21.7888,1225732.0
2024-08-01 10:00:00,22.35,22.36,22.26,22.27,628717.0,21.7888,21.7986,21.7011,21.7108,628717.0
2024-08-01 10:30:00,22.27,22.27,22.17,22.19,468786.0,21.7108,21.7108,21.6134,21.6329,468786.0
2024-08-01 11:00:00,22.19,22.26,22.17,22.24,993758.0,21.6329,21.7011,21.6134,21.6816,993758.0
2024-08-01 11:30:00,22.23,22.4,22.21,22.32,1567778.0,21.6718,21.8376,21.6523,21.7596,1567778.0
2024-08-01 12:00:00,22.32,22.36,22.29,22.36,360401.0,21.7596,21.7986,21.7303,21.7986,360401.0
2024-08-01 12:30:00,22.36,22.4,22.3,22.33,293246.0,21.7986,21.8376,21.7401,21.7693,293246.0
2024-08-01 13:00:00,22.32,22.33,22.22,22.26,354185.0,21.7596,21.7693,21.6621,21.7011,354185.0
2024-08-01 13:30:00,22.26,22.29,22.2,22.29,345103.0,21.7011,21.7303,21.6426,21.7303,345103.0
2024-08-01 14:00:00,22.28,22.29,22.25,22.25,220952.0,21.7206,21.7303,21.6913,21.6913,220952.0
2024-08-01 14:30:00,22.26,22.27,22.19,22.2,358513.0,21.7011,21.7108,21.6329,21.6426,358513.0
2024-08-01 15:00:00,22.2,22.23,22.19,22.23,653998.0,21.6426,21.6718,21.6329,21.6718,653998.0
2024-08-01 15:30:00,22.23,22.36,22.23,22.3,2280261.0,21.6718,21.7986,21.6718,21.7401,2280261.0
2024-08-02 09:30:00,21.83,21.85,21.63,21.74,1615602.0,21.2819,21.3014,21.0869,21.1942,1615602.0
2024-08-02 10:00:00,21.75,21.78,21.53,21.55,1175804.0,21.2039,21.2331,20.9894,21.0089,1175804.0
2024-08-02 10:30:00,21.55,21.61,21.53,21.57,1243295.0,21.0089,21.0674,20.9894,21.0284,1243295.0
2024-08-02 11:00:00,21.56,21.57,21.47,21.5,1130709.0,21.0187,21.0284,20.9309,20.9602,1130709.0
2024-08-02 11:30:00,21.5,21.72,21.49,21.7,480042.0,20.9602,21.1747,20.9504,21.1552,480042.0
2024-08-02 12:00:00,21.7,21.74,21.67,21.73,388663.0,21.1552,21.1942,21.1259,21.1844,388663.0
2024-08-02 12:30:00,21.72,21.76,21.68,21.71,322384.0,21.1747,21.2136,21.1357,21.1649,322384.0
2024-08-02 13:00:00,21.72,21.76,21.7,21.75,233681.0,21.1747,21.2136,21.1552,21.2039,233681.0
2024-08-02 13:30:00,21.75,21.76,21.71,21.73,273038.0,21.2039,21.2136,21.1649,21.1844,273038.0
2024-08-02 14:00:00,21.73,21.76,21.68,21.76,259715.0,21.1844,21.2136,21.1357,21.2136,259715.0
2024-08-02 14:30:00,21.76,21.84,21.75,21.81,366917.0,21.2136,21.2916,21.2039,21.2624,366917.0
2024-08-02 15:00:00,21.81,21.82,21.76,21.79,405426.0,21.2624,21.2721,21.2136,21.2429,405426.0
2024-08-02 15:30:00,21.79,21.8,21.73,21.77,1860066.0,21.2429,21.2526,21.1844,21.2234,1860066.0
2024-08-05 09:30:00,20.54,20.92,20.38,20.89,2088985.0,20.0243,20.3947,19.8683,20.3655,2088985.0
2024-08-05 10:00:00,20.89,21.03,20.84,20.84,1317440.0,20.3655,20.502,20.3167,20.3167,1317440.0
2024-08-05 10:30:00,20.85,20.96,20.82,20.85,763540.0,20.3265,20.4337,20.2973,20.3265,763540.0
2024-08-05 11:00:00,20.85,20.98,20.84,20.89,1684150.0,20.3265,20.4532,20.3167,20.3655,1684150.0
2024-08-05 11:30:00,20.89,20.95,20.89,20.94,971486.0,20.3655,20.424,20.3655,20.4142,971486.0
2024-08-05 12:00:00,20.94,20.96,20.88,20.96,1232976.0,20.4142,20.4337,20.3557,20.4337,1232976.0
2024-08-05 12:30:00,20.95,20.96,20.83,20.85,572342.0,20.424,20.4337,20.307,20.3265,572342.0
2024-08-05 13:00:00,20.85,20.92,20.83,20.89,541593.0,20.3265,20.3947,20.307,20.3655,541593.0
2024-08-05 13:30:00,20.89,20.93,20.84,20.85,445518.0,20.3655,20.4045,20.3167,20.3265,445518.0
2024-08-05 14:00:00,20.85,20.89,20.81,20.87,419894.0,20.3265,20.3655,20.2875,20.346,419894.0
2024-08-05 14:30:00,20.87,20.88,20.81,20.82,559409.0,20.346,20.3557,20.2875,20.2973,559409.0
2024-08-05 15:00:00,20.82,20.83,20.78,20.82,725198.0,20.2973,20.307,20.2583,20.2973,725198.0
2024-08-05 15:30:00,20.82,20.85,20.79,20.8,1948956.0,20.2973,20.3265,20.268,20.2778,1948956.0
2024-08-06 09:30:00,20.97,21.08,20.89,21.0,943226.0,20.4435,20.5507,20.3655,20.4727,943226.0
2024-08-06 10:00:00,21.0,21.04,20.94,20.94,685463.0,20.4727,20.5117,20.4142,20.4142,685463.0
2024-08-06 10:30:00,20.95,21.04,20.92,21.03,729852.0,20.424,20.5117,20.3947,20.502,729852.0
2024-08-06 11:00:00,21.03,21.05,20.94,20.94,482122.0,20.502,20.5215,20.4142,20.4142,482122.0
2024-08-06 11:30:00,20.94,20.98,20.92,20.98,471666.0,20.4142,20.4532,20.3947,20.4532,471666.0
2024-08-06 12:00:00,20.98,21.0,20.97,20.97,330746.0,20.4532,20.4727,20.4435,20.4435,330746.0
2024-08-06 12:30:00,20.98,21.08,20.97,21.04,522168.0,20.4532,20.5507,20.4435,20.5117,522168.0
2024-08-06 13:00:00,21.04,21.05,21.0,21.02,459339.0,20.5117,20.5215,20.4727,20.4922,459339.0
2024-08-06 13:30:00,21.03,21.03,20.98,21.03,518615.0,20.502,20.502,20.4532,20.502,518615.0
2024-08-06 14:00:00,21.03,21.06,21.02,21.06,477147.0,20.502,20.5312,20.4922,20.5312,477147.0
2024-08-06 14:30:00,21.06,21.09,21.04,21.04,672637.0,20.5312,20.5605,20.5117,20.5117,672637.0
2024-08-06 15:00:00,21.04,21.08,20.97,21.05,556017.0,20.5117,20.5507,20.4435,20.5215,556017.0
2024-08-06 15:30:00,21.05,21.09,20.97,20.98,1995938.0,20.5215,20.5605,20.4435,20.4532,1995938.0
2024-08-07 09:30:00,21.29,21.43,21.24,21.37,729310.0,20.7554,20.8919,20.7067,20.8334,729310.0
2024-08-07 10:00:00,21.37,21.38,21.25,21.26,547108.0,20.8334,20.8432,20.7165,20.7262,547108.0
2024-08-07 10:30:00,21.26,21.26,21.17,21.19,733159.0,20.7262,20.7262,20.6385,20.658,733159.0
2024-08-07 11:00:00,21.19,21.21,21.11,21.18,835925.0,20.658,20.6775,20.58,20.6482,835925.0
2024-08-07 11:30:00,21.18,21.19,21.08,21.17,372001.0,20.6482,20.658,20.5507,20.6385,372001.0
2024-08-07 12:00:00,21.17,21.17,21.08,21.17,579092.0,20.6385,20.6385,20.5507,20.6385,579092.0
2024-08-07 12:30:00,21.17,21.17,21.09,21.12,218911.0,20.6385,20.6385,20.5605,20.5897,218911.0
2024-08-07 13:00:00,21.11,21.15,21.07,21.12,388861.0,20.58,20.619,20.541,20.5897,388861.0
2024-08-07 13:30:00,21.12,21.14,21.02,21.04,404727.0,20.5897,20.6092,20.4922,20.5117,404727.0
2024-08-07 14:00:00,21.04,21.06,20.97,21.05,381635.0,20.5117,20.5312,20.4435,20.5215,381635.0
2024-08-07 14:30:00,21.04,21.05,20.98,21.02,279499.0,20.5117,20.5215,20.4532,20.4922,279499.0
2024-08-07 15:00:00,21.02,21.07,21.0,21.05,365041.0,20.4922,20.541,20.4727,20.5215,365041.0
2024-08-07 15:30:00,21.05,21.08,20.95,20.97,1572808.0,20.5215,20.5507,20.424,20.4435,1572808.0
2024-08-08 09:30:00,20.9,21.0,20.88,20.98,608332.0,20.3752,20.4727,20.3557,20.4532,608332.0
2024-08-08 10:00:00,20.98,21.06,20.96,21.05,502268.0,20.4532,20.5312,20.4337,20.5215,502268.0
2024-08-08 10:30:00,21.05,21.09,21.0,21.05,473948.0,20.5215,20.5605,20.4727,20.5215,473948.0
2024-08-08 11:00:00,21.05,21.09,21.01,21.09,336026.0,20.5215,20.5605,20.4825,20.5605,336026.0
2024-08-08 11:30:00,21.08,21.09,21.03,21.07,311338.0,20.5507,20.5605,20.502,20.541,311338.0
2024-08-08 12:00:00,21.07,21.11,21.06,21.08,451737.0,20.541,20.58,20.5312,20.5507,451737.0
2024-08-08 12:30:00,21.08,21.09,21.04,21.09,246251.0,20.5507,20.5605,20.5117,20.5605,246251.0
2024-08-08 13:00:00,21.09,21.13,21.06,21.13,369987.0,20.5605,20.5995,20.5312,20.5995,369987.0
2024-08-08 13:30:00,21.13,21.15,21.11,21.14,182710.0,20.5995,20.619,20.58,20.6092,182710.0
2024-08-08 14:00:00,21.14,21.16,21.1,21.14,302083.0,20.6092,20.6287,20.5702,20.6092,302083.0
2024-08-08 14:30:00,21.14,21.16,21.11,21.14,261634.0,20.6092,20.6287,20.58,20.6092,261634.0
2024-08-08 15:00:00,21.14,21.17,21.09,21.13,1146436.0,20.6092,20.6385,20.5605,20.5995,1146436.0
2024-08-08 15:30:00,21.13,21.16,21.09,21.15,1809812.0,20.5995,20.6287,20.5605,20.619,1809812.0
2024-08-09 09:30:00,21.23,21.42,21.14,21.36,543323.0,20.697,20.8822,20.6092,20.8237,543323.0
2024-08-09 10:00:00,21.35,21.39,21.31,21.32,393118.0,20.8139,20.8529,20.7749,20.7847,393118.0
2024-08-09 10:30:00,21.31,21.39,21.27,21.36,345564.0,20.7749,20.8529,20.736,20.8237,345564.0
2024-08-09 11:00:00,21.36,21.41,21.35,21.37,279812.0,20.8237,20.8724,20.8139,20.8334,279812.0
2024-08-09 11:30:00,21.37,21.42,21.35,21.36,389319.0,20.8334,20.8822,20.8139,20.8237,389319.0
2024-08-09 12:00:00,21.36,21.38,21.33,21.34,341874.0,20.8237,20.8432,20.7944,20.8042,341874.0
2024-08-09 12:30:00,21.34,21.36,21.32,21.33,253530.0,20.8042,20.8237,20.7847,20.7944,253530.0
2024-08-09 13:00:00,21.34,21.36,21.32,21.35,546956.0,20.8042,20.8237,20.7847,20.8139,546956.0
2024-08-09 13:30:00,21.35,21.36,21.29,21.3,372641.0,20.8139,20.8237,20.7554,20.7652,372641.0
2024-08-09 14:00:00,21.3,21.31,21.25,21.26,350054.0,20.7652,20.7749,20.7165,20.7262,350054.0
2024-08-09 14:30:00,21.25,21.27,21.23,21.26,503174.0,20.7165,20.736,20.697,20.7262,503174.0
2024-08-09 15:00:00,21.27,21.3,21.26,21.27,471612.0,20.736,20.7652,20.7262,20.736,471612.0
2024-08-09 15:30:00,21.27,21.32,21.26,21.3,2186780.0,20.736,20.7847,20.7262,20.7652,2186780.0
2024-08-12 09:30:00,21.31,21.43,21.24,21.25,632945.0,20.7749,20.8919,20.7067,20.7165,632945.0
2024-08-12 10:00:00,21.25,21.31,21.23,21.3,776968.0,20.7165,20.7749,20.697,20.7652,776968.0
2024-08-12 10:30:00,21.3,21.3,21.22,21.27,462338.0,20.7652,20.7652,20.6872,20.736,462338.0
2024-08-12 11:00:00,21.27,21.3,21.21,21.23,469761.0,20.736,20.7652,20.6775,20.697,469761.0
2024-08-12 11:30:00,21.23,21.32,21.23,21.29,676206.0,20.697,20.7847,20.697,20.7554,676206.0
2024-08-12 12:00:00,21.29,21.38,21.28,21.35,575722.0,20.7554,20.8432,20.7457,20.8139,575722.0
2024-08-12 12:30:00,21.35,21.45,21.34,21.37,1175797.0,20.8139,20.9114,20.8042,20.8334,1175797.0
2024-08-12 13:00:00,21.36,21.4,21.33,21.37,761265.0,20.8237,20.8627,20.7944,20.8334,761265.0
2024-08-12 13:30:00,21.37,21.41,21.36,21.38,371575.0,20.8334,20.8724,20.8237,20.8432,371575.0
2024-08-12 14:00:00,21.38,21.4,21.3,21.3,891549.0,20.8432,20.8627,20.7652,20.7652,891549.0
2024-08-12 14:30:00,21.3,21.33,21.27,21.31,645263.0,20.7652,20.7944,20.736,20.7749,645263.0
2024-08-12 15:00:00,21.31,21.34,21.29,21.32,717769.0,20.7749,20.8042,20.7554,20.7847,717769.0
2024-08-12 15:30:00,21.32,21.34,21.26,21.32,1891778.0,20.7847,20.8042,20.7262,20.7847,1891778.0
2024-08-13 09:30:00,21.41,21.64,21.38,21.57,565337.0,20.8724,21.0967,20.8432,21.0284,565337.0
2024-08-13 10:00:00,21.57,21.67,21.5,21.55,885553.0,21.0284,21.1259,20.9602,21.0089,885553.0
2024-08-13 10:30:00,21.56,21.59,21.5,21.52,666995.0,21.0187,21.0479,20.9602,20.9797,666995.0
2024-08-13 11:00:00,21.52,21.57,21.51,21.52,340419.0,20.9797,21.0284,20.9699,20.9797,340419.0
2024-08-13 11:30:00,21.52,21.58,21.51,21.56,233088.0,20.9797,21.0382,20.9699,21.0187,233088.0
2024-08-13 12:00:00,21.57,21.63,21.56,21.61,244321.0,21.0284,21.0869,21.0187,21.0674,244321.0
2024-08-13 12:30:00,21.61,21.64,21.58,21.62,467690.0,21.0674,21.0967,21.0382,21.0772,467690.0
2024-08-13 13:00:00,21.61,21.62,21.59,21.61,195706.0,21.0674,21.0772,21.0479,21.0674,195706.0
2024-08-13 13:30:00,21.61,21.61,21.56,21.6,253704.0,21.0674,21.0674,21.0187,21.0577,253704.0
2024-08-13 14:00:00,21.6,21.63,21.59,21.62,267534.0,21.0577,21.0869,21.0479,21.0772,267534.0
2024-08-13 14:30:00,21.62,21.64,21.6,21.63,395930.0,21.0772,21.0967,21.0577,21.0869,395930.0
2024-08-13 15:00:00,21.62,21.63,21.6,21.62,284192.0,21.0772,21.0869,21.0577,21.0772,284192.0
2024-08-13 15:30:00,21.62,21.66,21.57,21.59,1853819.0,21.0772,21.1162,21.0284,21.0479,1853819.0
2024-08-14 09:30:00,21.61,21.7,21.56,21.63,339543.0,21.0674,21.1552,21.0187,21.0869,339543.0
2024-08-14 10:00:00,21.63,21.63,21.58,21.6,99639.0,21.0869,21.0869,21.0382,21.0577,99639.0
2024-08-14 10:30:00,21.6,21.65,21.57,21.64,104521.0,21.0577,21.1064,21.0284,21.0967,104521.0
2024-08-14 11:00:00,21.65,21.68,21.64,21.67,141060.0,21.1064,21.1357,21.0967,21.1259,141060.0
2024-08-14 11:30:00,21.67,21.72,21.66,21.72,160240.0,21.1259,21.1747,21.1162,21.1747,160240.0
2024-08-14 12:00:00,21.71,21.72,21.66,21.68,116734.0,21.1649,21.1747,21.1162,21.1357,116734.0
2024-08-14 12:30:00,21.68,21.7,21.66,21.7,113787.0,21.1357,21.1552,21.1162,21.1552,113787.0
2024-08-14 13:00:00,21.7,21.73,21.68,21.7,197655.0,21.1552,21.1844,21.1357,21.1552,197655.0
2024-08-14 13:30:00,21.7,21.72,21.68,21.71,128684.0,21.1552,21.1747,21.1357,21.1649,128684.0
2024-08-14 14:00:00,21.71,21.72,21.66,21.66,139965.0,21.1649,21.1747,21.1162,21.1162,139965.0
2024-08-14 14:30:00,21.67,21.71,21.66,21.71,91593.0,21.1259,21.1649,21.1162,21.1649,91593.0
2024-08-14 15:00:00,21.71,21.71,21.63,21.64,604404.0,21.1649,21.1649,21.0869,21.0967,604404.0
2024-08-14 15:30:00,21.64,21.77,21.63,21.75,1094674.0,21.0967,21.2234,21.0869,21.2039,1094674.0
2024-08-15 09:30:00,21.89,22.0,21.88,21.98,378700.0,21.3404,21.4476,21.3306,21.4281,378700.0
2024-08-15 10:00:00,21.98,21.98,21.9,21.92,235294.0,21.4281,21.4281,21.3501,21.3696,235294.0
2024-08-15 10:30:00,21.91,21.97,21.89,21.95,626687.0,21.3599,21.4184,21.3404,21.3989,626687.0
2024-08-15 11:00:00,21.95,21.95,21.88,21.89,265823.0,21.3989,21.3989,21.3306,21.3404,265823.0
2024-08-15 11:30:00,21.89,21.92,21.88,21.92,90323.0,21.3404,21.3696,21.3306,21.3696,90323.0
2024-08-15 12:00:00,21.92,21.94,21.9,21.93,220551.0,21.3696,21.3891,21.3501,21.3794,220551.0
2024-08-15 12:30:00,21.93,21.93,21.91,21.92,181439.0,21.3794,21.3794,21.3599,21.3696,181439.0
2024-08-15 13:00:00,21.92,21.92,21.9,21.92,112035.0,21.3696,21.3696,21.3501,21.3696,112035.0
2024-08-15 13:30:00,21.91,21.95,21.91,21.94,124200.0,21.3599,21.3989,21.3599,21.3891,124200.0
2024-08-15 14:00:00,21.94,21.94,21.88,21.89,347670.0,21.3891,21.3891,21.3306,21.3404,347670.0
2024-08-15 14:30:00,21.88,21.92,21.86,21.87,476085.0,21.3306,21.3696,21.3111,21.3209,476085.0
2024-08-15 15:00:00,21.87,21.9,21.85,21.9,209411.0,21.3209,21.3501,21.3014,21.3501,209411.0
2024-08-15 15:30:00,21.9,21.93,21.8,21.83,1834159.0,21.3501,21.3794,21.2526,21.2819,1834159.0
2024-08-16 09:30:00,21.91,22.06,21.9,22.03,379415.0,21.3599,21.5061,21.3501,21.4769,379415.0
2024-08-16 10:00:00,22.03,22.05,21.98,21.98,249475.0,21.4769,21.4964,21.4281,21.4281,249475.0
2024-08-16 10:30:00,21.98,21.99,21.94,21.96,159230.0,21.4281,21.4379,21.3891,21.4086,159230.0
2024-08-16 11:00:00,21.95,21.97,21.94,21.96,374762.0,21.3989,21.4184,21.3891,21.4086,374762.0
2024-08-16 11:30:00,21.96,21.98,21.94,21.96,290645.0,21.4086,21.4281,21.3891,21.4086,290645.0
2024-08-16 12:00:00,21.96,21.99,21.95,21.98,158625.0,21.4086,21.4379,21.3989,21.4281,158625.0
2024-08-16 12:30:00,21.98,22.0,21.96,22.0,211897.0,21.4281,21.4476,21.4086,21.4476,211897.0
2024-08-16 13:00:00,22.0,22.0,21.98,22.0,97366.0,21.4476,21.4476,21.4281,21.4476,97366.0
2024-08-16 13:30:00,22.0,22.0,21.97,21.98,95191.0,21.4476,21.4476,21.4184,21.4281,95191.0
2024-08-16 14:00:00,21.98,21.99,21.96,21.98,126272.0,21.4281,21.4379,21.4086,21.4281,126272.0
2024-08-16 14:30:00,21.98,22.0,21.96,21.98,208863.0,21.4281,21.4476,21.4086,21.4281,208863.0
2024-08-16 15:00:00,21.99,22.03,21.98,22.03,482341.0,21.4379,21.4769,21.4281,21.4769,482341.0
2024-08-16 15:30:00,22.03,22.07,22.01,22.01,1443514.0,21.4769,21.5159,21.4574,21.4574,1443514.0
2024-08-19 09:30:00,22.09,22.28,22.05,22.26,897901.0,21.5354,21.7206,21.4964,21.7011,897901.0
2024-08-19 10:00:00,22.26,22.28,22.19,22.27,563727.0,21.7011,21.7206,21.6329,21.7108,563727.0
2024-08-19 10:30:00,22.27,22.29,22.23,22.26,225238.0,21.7108,21.7303,21.6718,21.7011,225238.0
2024-08-19 11:00:00,22.26,22.28,22.22,22.27,341644.0,21.7011,21.7206,21.6621,21.7108,341644.0
2024-08-19 11:30:00,22.27,22.31,22.24,22.26,266460.0,21.7108,21.7498,21.6816,21.7011,266460.0
2024-08-19 12:00:00,22.26,22.28,22.23,22.25,199566.0,21.7011,21.7206,21.6718,21.6913,199566.0
2024-08-19 12:30:00,22.24,22.25,22.22,22.24,127741.0,21.6816,21.6913,21.6621,21.6816,127741.0
2024-08-19 13:00:00,22.24,22.25,22.21,22.23,174919.0,21.6816,21.6913,21.6523,21.6718,174919.0
2024-08-19 13:30:00,22.23,22.27,22.22,22.25,174979.0,21.6718,21.7108,21.6621,21.6913,174979.0
2024-08-19 14:00:00,22.25,22.26,22.23,22.25,146740.0,21.6913,21.7011,21.6718,21.6913,146740.0
2024-08-19 14:30:00,22.26,22.29,22.23,22.25,232249.0,21.7011,21.7303,21.6718,21.6913,232249.0
2024-08-19 15:00:00,22.25,22.27,22.24,22.26,187369.0,21.6913,21.7108,21.6816,21.7011,187369.0
2024-08-19 15:30:00,22.25,22.27,22.24,22.27,904972.0,21.6913,21.7108,21.6816,21.7108,904972.0
2024-08-20 09:30:00,22.27,22.39,22.22,22.27,352256.0,21.7108,21.8278,21.6621,21.7108,352256.0
2024-08-20 10:00:00,22.27,22.3,22.23,22.3,429490.0,21.7108,21.7401,21.6718,21.7401,429490.0
2024-08-20 10:30:00,22.3,22.34,22.29,22.3,329003.0,21.7401,21.7791,21.7303,21.7401,329003.0
2024-08-20 11:00:00,22.3,22.32,22.24,22.25,273371.0,21.7401,21.7596,21.6816,21.6913,273371.0
2024-08-20 11:30:00,22.25,22.28,22.19,22.27,504650.0,21.6913,21.7206,21.6329,21.7108,504650.0
2024-08-20 12:00:00,22.27,22.27,22.23,22.24,102872.0,21.7108,21.7108,21.6718,21.6816,102872.0
2024-08-20 12:30:00,22.23,22.25,22.21,22.23,129634.0,21.6718,21.6913,21.6523,21.6718,129634.0
2024-08-20 13:00:00,22.23,22.24,22.2,22.22,214550.0,21.6718,21.6816,21.6426,21.6621,214550.0
2024-08-20 13:30:00,22.23,22.25,22.22,22.25,83332.0,21.6718,21.6913,21.6621,21.6913,83332.0
2024-08-20 14:00:00,22.25,22.3,22.24,22.3,229602.0,21.6913,21.7401,21.6816,21.7401,229602.0
2024-08-20 14:30:00,22.3,22.31,22.26,22.28,298351.0,21.7401,21.7498,21.7011,21.7206,298351.0
2024-08-20 15:00:00,22.28,22.29,22.27,22.29,51702.0,21.7206,21.7303,21.7108,21.7303,51702.0
2024-08-20 15:30:00,22.29,22.33,22.28,22.3,1748979.0,21.7303,21.7693,21.7206,21.7401,1748979.0
2024-08-21 09:30:00,22.38,22.45,22.37,22.45,650197.0,21.8181,21.8863,21.8083,21.8863,650197.0
2024-08-21 10:00:00,22.45,22.5,22.43,22.45,623472.0,21.8863,21.9351,21.8668,21.8863,623472.0
2024-08-21 10:30:00,22.45,22.5,22.42,22.45,390294.0,21.8863,21.9351,21.8571,21.8863,390294.0
2024-08-21 11:00:00,22.44,22.47,22.42,22.47,192617.0,21.8766,21.9058,21.8571,21.9058,192617.0
2024-08-21 11:30:00,22.46,22.47,22.45,22.47,318527.0,21.8961,21.9058,21.8863,21.9058,318527.0
2024-08-21 12:00:00,22.46,22.53,22.46,22.52,559321.0,21.8961,21.9643,21.8961,21.9546,559321.0
2024-08-21 12:30:00,22.52,22.56,22.48,22.51,430501.0,21.9546,21.9936,21.9156,21.9448,430501.0
2024-08-21 13:00:00,22.51,22.51,22.49,22.49,171573.0,21.9448,21.9448,21.9253,21.9253,171573.0
2024-08-21 13:30:00,22.49,22.52,22.48,22.52,227307.0,21.9253,21.9546,21.9156,21.9546,227307.0
2024-08-21 14:00:00,22.52,22.55,22.46,22.55,682398.0,21.9546,21.9838,21.8961,21.9838,682398.0
2024-08-21 14:30:00,22.55,22.55,22.49,22.51,414022.0,21.9838,21.9838,21.9253,21.9448,414022.0
2024-08-21 15:00:00,22.51,22.53,22.48,22.53,320089.0,21.9448,21.9643,21.9156,21.9643,320089.0
2024-08-21 15:30:00,22.53,22.58,22.5,22.57,1794136.0,21.9643,22.0131,21.9351,22.0033,1794136.0
2024-08-22 09:30:00,22.41,22.51,22.38,22.39,216554.0,21.8473,21.9448,21.8181,21.8278,216554.0
2024-08-22 10:00:00,22.39,22.41,22.36,22.4,98844.0,21.8278,21.8473,21.7986,21.8376,98844.0
2024-08-22 10:30:00,22.39,22.41,22.36,22.41,105283.0,21.8278,21.8473,21.7986,21.8473,105283.0
2024-08-22 11:00:00,22.41,22.43,22.35,22.37,75829.0,21.8473,21.8668,21.7888,21.8083,75829.0
2024-08-22 11:30:00,22.37,22.39,22.34,22.36,178201.0,21.8083,21.8278,21.7791,21.7986,178201.0
2024-08-22 12:00:00,22.36,22.38,22.34,22.38,181399.0,21.7986,21.8181,21.7791,21.8181,181399.0
2024-08-22 12:30:00,22.38,22.4,22.36,22.37,171299.0,21.8181,21.8376,21.7986,21.8083,171299.0
2024-08-22 13:00:00,22.36,22.39,22.34,22.37,249511.0,21.7986,21.8278,21.7791,21.8083,249511.0
2024-08-22 13:30:00,22.37,22.38,22.33,22.33,229404.0,21.8083,21.8181,21.7693,21.7693,229404.0
2024-08-22 14:00:00,22.33,22.4,22.32,22.39,232045.0,21.7693,21.8376,21.7596,21.8278,232045.0
2024-08-22 14:30:00,22.38,22.39,22.34,22.35,205401.0,21.8181,21.8278,21.7791,21.7888,205401.0
2024-08-22 15:00:00,22.35,22.37,22.34,22.37,247883.0,21.7888,21.8083,21.7791,21.8083,247883.0
2024-08-22 15:30:00,22.37,22.37,22.31,22.35,1364210.0,21.8083,21.8083,21.7498,21.7888,1364210.0
2024-08-23 09:30:00,22.35,22.39,22.15,22.16,300055.0,21.7888,21.8278,21.5939,21.6036,300055.0
2024-08-23 10:00:00,22.16,22.3,22.15,22.22,485473.0,21.6036,21.7401,21.5939,21.6621,485473.0
2024-08-23 10:30:00,22.22,22.29,22.14,22.29,558114.0,21.6621,21.7303,21.5841,21.7303,558114.0
2024-08-23 11:00:00,22.28,22.38,22.26,22.36,184546.0,21.7206,21.8181,21.7011,21.7986,184546.0
2024-08-23 11:30:00,22.36,22.41,22.31,22.32,249620.0,21.7986,21.8473,21.7498,21.7596,249620.0
2024-08-23 12:00:00,22.31,22.32,22.24,22.28,193396.0,21.7498,21.7596,21.6816,21.7206,193396.0
2024-08-23 12:30:00,22.28,22.31,22.23,22.31,153701.0,21.7206,21.7498,21.6718,21.7498,153701.0
2024-08-23 13:00:00,22.31,22.33,22.28,22.32,309033.0,21.7498,21.7693,21.7206,21.7596,309033.0
2024-08-23 13:30:00,22.32,22.35,22.31,22.34,424515.0,21.7596,21.7888,21.7498,21.7791,424515.0
2024-08-23 14:00:00,22.33,22.37,22.32,22.34,157433.0,21.7693,21.8083,21.7596,21.7791,157433.0
2024-08-23 14:30:00,22.34,22.35,22.32,22.33,208346.0,21.7791,21.7888,21.7596,21.7693,208346.0
2024-08-23 15:00:00,22.33,22.35,22.31,22.35,96231.0,21.7693,21.7888,21.7498,21.7888,96231.0
2024-08-23 15:30:00,22.35,22.35,22.29,22.34,593277.0,21.7888,21.7888,21.7303,21.7791,593277.0
2024-08-26 09:30:00,22.31,22.5,22.31,22.46,345000.0,21.7498,21.9351,21.7498,21.8961,345000.0
2024-08-26 10:00:00,22.47,22.47,22.4,22.41,241066.0,21.9058,21.9058,21.8376,21.8473,241066.0
2024-08-26 10:30:00,22.41,22.43,22.36,22.41,513785.0,21.8473,21.8668,21.7986,21.8473,513785.0
2024-08-26 11:00:00,22.41,22.42,22.37,22.39,194983.0,21.8473,21.8571,21.8083,21.8278,194983.0
2024-08-26 11:30:00,22.39,22.46,22.38,22.42,195164.0,21.8278,21.8961,21.8181,21.8571,195164.0
2024-08-26 12:00:00,22.42,22.47,22.42,22.46,200368.0,21.8571,21.9058,21.8571,21.8961,200368.0
2024-08-26 12:30:00,22.46,22.47,22.45,22.47,87463.0,21.8961,21.9058,21.8863,21.9058,87463.0
2024-08-26 13:00:00,22.47,22.5,22.46,22.48,329638.0,21.9058,21.9351,21.8961,21.9156,329638.0
2024-08-26 13:30:00,22.48,22.5,22.43,22.44,172136.0,21.9156,21.9351,21.8668,21.8766,172136.0
2024-08-26 14:00:00,22.44,22.46,22.42,22.46,130238.0,21.8766,21.8961,21.8571,21.8961,130238.0
2024-08-26 14:30:00,22.46,22.48,22.45,22.46,279196.0,21.8961,21.9156,21.8863,21.8961,279196.0
2024-08-26 15:00:00,22.46,22.47,22.44,22.45,222476.0,21.8961,21.9058,21.8766,21.8863,222476.0
2024-08-26 15:30:00,22.45,22.45,22.41,22.45,856757.0,21.8863,21.8863,21.8473,21.8863,856757.0
2024-08-27 09:30:00,22.56,22.65,22.53,22.62,267853.0,21.9936,22.0813,21.9643,22.0521,267853.0
2024-08-27 10:00:00,22.63,22.69,22.6,22.68,109426.0,22.0618,22.1203,22.0326,22.1105,109426.0
2024-08-27 10:30:00,22.68,22.79,22.67,22.77,238184.0,22.1105,22.2178,22.1008,22.1983,238184.0
2024-08-27 11:00:00,22.77,22.81,22.69,22.69,254982.0,22.1983,22.2373,22.1203,22.1203,254982.0
2024-08-27 11:30:00,22.69,22.74,22.67,22.73,175909.0,22.1203,22.169,22.1008,22.1593,175909.0
2024-08-27 12:00:00,22.73,22.76,22.72,22.74,193853.0,22.1593,22.1885,22.1495,22.169,193853.0
2024-08-27 12:30:00,22.75,22.76,22.71,22.76,157764.0,22.1788,22.1885,22.1398,22.1885,157764.0
2024-08-27 13:00:00,22.76,22.77,22.74,22.76,124887.0,22.1885,22.1983,22.169,22.1885,124887.0
2024-08-27 13:30:00,22.76,22.77,22.73,22.76,153934.0,22.1885,22.1983,22.1593,22.1885,153934.0
2024-08-27 14:00:00,22.76,22.81,22.75,22.8,315121.0,22.1885,22.2373,22.1788,22.2275,315121.0
2024-08-27 14:30:00,22.81,22.82,22.8,22.82,332622.0,22.2373,22.247,22.2275,22.247,332622.0
2024-08-27 15:00:00,22.82,22.84,22.8,22.83,898228.0,22.247,22.2665,22.2275,22.2568,898228.0
2024-08-27 15:30:00,22.83,22.91,22.8,22.8,3840730.0,22.2568,22.3348,22.2275,22.2275,3840730.0
2024-08-28 09:30:00,23.04,23.29,23.02,23.29,448246.0,22.4615,22.7052,22.442,22.7052,448246.0
2024-08-28 10:00:00,23.29,23.48,23.25,23.35,1622703.0,22.7052,22.8905,22.6662,22.7637,1622703.0
2024-08-28 10:30:00,23.35,23.39,23.3,23.36,531933.0,22.7637,22.8027,22.715,22.7735,531933.0
2024-08-28 11:00:00,23.36,23.36,23.19,23.22,432682.0,22.7735,22.7735,22.6077,22.637,432682.0
2024-08-28 11:30:00,23.22,23.22,23.12,23.13,720454.0,22.637,22.637,22.5395,22.5493,720454.0
2024-08-28 12:00:00,23.12,23.13,23.04,23.05,287227.0,22.5395,22.5493,22.4615,22.4713,287227.0
2024-08-28 12:30:00,23.05,23.13,23.05,23.1,329977.0,22.4713,22.5493,22.4713,22.52,329977.0
2024-08-28 13:00:00,23.1,23.1,23.03,23.07,340961.0,22.52,22.52,22.4518,22.4908,340961.0
2024-08-28 13:30:00,23.07,23.09,22.99,23.0,239780.0,22.4908,22.5103,22.4128,22.4225,239780.0
2024-08-28 14:00:00,23.0,23.02,22.97,22.98,133802.0,22.4225,22.442,22.3933,22.403,133802.0
2024-08-28 14:30:00,22.98,23.04,22.97,23.04,218188.0,22.403,22.4615,22.3933,22.4615,218188.0
2024-08-28 15:00:00,23.04,23.06,23.02,23.05,249645.0,22.4615,22.481,22.442,22.4713,249645.0
2024-08-28 15:30:00,23.05,23.06,22.99,23.0,1018920.0,22.4713,22.481,22.4128,22.4225,1018920.0
2024-08-29 09:30:00,23.01,23.15,23.01,23.1,268055.0,22.4323,22.5687,22.4323,22.52,268055.0
2024-08-29 10:00:00,23.1,23.18,23.08,23.16,183138.0,22.52,22.598,22.5005,22.5785,183138.0
2024-08-29 10:30:00,23.16,23.23,23.15,23.21,229504.0,22.5785,22.6467,22.5687,22.6272,229504.0
2024-08-29 11:00:00,23.21,23.28,23.2,23.27,311395.0,22.6272,22.6955,22.6175,22.6857,311395.0
2024-08-29 11:30:00,23.28,23.29,23.25,23.25,618611.0,22.6955,22.7052,22.6662,22.6662,618611.0
2024-08-29 12:00:00,23.26,23.32,23.25,23.3,198308.0,22.676,22.7345,22.6662,22.715,198308.0
2024-08-29 12:30:00,23.3,23.32,23.29,23.3,156614.0,22.715,22.7345,22.7052,22.715,156614.0
2024-08-29 13:00:00,23.3,23.3,23.24,23.25,146526.0,22.715,22.715,22.6565,22.6662,146526.0
2024-08-29 13:30:00,23.25,23.26,23.22,23.25,522101.0,22.6662,22.676,22.637,22.6662,522101.0
2024-08-29 14:00:00,23.25,23.25,23.16,23.18,386656.0,22.6662,22.6662,22.5785,22.598,386656.0
2024-08-29 14:30:00,23.19,23.19,23.12,23.18,248838.0,22.6077,22.6077,22.5395,22.598,248838.0
2024-08-29 15:00:00,23.18,23.19,23.13,23.16,364805.0,22.598,22.6077,22.5493,22.5785,364805.0
2024-08-29 15:30:00,23.16,23.2,23.14,23.2,1113389.0,22.5785,22.6175,22.559,22.6175,1113389.0
2024-08-30 09:30:00,23.29,23.37,23.21,23.3,500577.0,22.7052,22.7832,22.6272,22.715,500577.0
2024-08-30 10:00:00,23.3,23.34,23.23,23.26,206484.0,22.715,22.754,22.6467,22.676,206484.0
2024-08-30 10:30:00,23.25,23.28,23.21,23.21,374656.0,22.6662,22.6955,22.6272,22.6272,374656.0
2024-08-30 11:00:00,23.21,23.23,23.16,23.17,270423.0,22.6272,22.6467,22.5785,22.5882,270423.0
2024-08-30 11:30:00,23.17,23.18,23.12,23.18,173854.0,22.5882,22.598,22.5395,22.598,173854.0
2024-08-30 12:00:00,23.17,23.21,23.16,23.17,237308.0,22.5882,22.6272,22.5785,22.5882,237308.0
2024-08-30 12:30:00,23.17,23.23,23.16,23.21,178140.0,22.5882,22.6467,22.5785,22.6272,178140.0
2024-08-30 13:00:00,23.21,23.23,23.19,23.19,169237.0,22.6272,22.6467,22.6077,22.6077,169237.0
2024-08-30 13:30:00,23.2,23.2,23.15,23.16,309605.0,22.6175,22.6175,22.5687,22.5785,309605.0
2024-08-30 14:00:00,23.16,23.18,23.15,23.17,243248.0,22.5785,22.598,22.5687,22.5882,243248.0
2024-08-30 14:30:00,23.17,23.22,23.16,23.21,407905.0,22.5882,22.637,22.5785,22.6272,407905.0
2024-08-30 15:00:00,23.21,23.26,23.2,23.26,262513.0,22.6272,22.676,22.6175,22.676,262513.0
2024-08-30 15:30:00,23.26,23.3,23.2,23.28,1606315.0,22.676,22.715,22.6175,22.6955,1606315.0
2024-09-03 09:30:00,23.18,23.33,23.15,23.27,446286.0,22.598,22.7442,22.5687,22.6857,446286.0
2024-09-03 10:00:00,23.26,23.27,23.19,23.26,446132.0,22.676,22.6857,22.6077,22.676,446132.0
2024-09-03 10:30:00,23.25,23.27,23.18,23.2,408263.0,22.6662,22.6857,22.598,22.6175,408263.0
2024-09-03 11:00:00,23.2,23.24,23.19,23.21,486044.0,22.6175,22.6565,22.6077,22.6272,486044.0
2024-09-03 11:30:00,23.22,23.22,23.17,23.19,245355.0,22.637,22.637,22.5882,22.6077,245355.0
2024-09-03 12:00:00,23.19,23.23,23.18,23.2,327126.0,22.6077,22.6467,22.598,22.6175,327126.0
2024-09-03 12:30:00,23.2,23.2,23.12,23.12,211941.0,22.6175,22.6175,22.5395,22.5395,211941.0
2024-09-03 13:00:00,23.12,23.17,23.1,23.17,136565.0,22.5395,22.5882,22.52,22.5882,136565.0
2024-09-03 13:30:00,23.17,23.17,23.08,23.08,267201.0,22.5882,22.5882,22.5005,22.5005,267201.0
2024-09-03 14:00:00,23.09,23.09,23.01,23.03,220207.0,22.5103,22.5103,22.4323,22.4518,220207.0
2024-09-03 14:30:00,23.03,23.03,22.97,22.98,139734.0,22.4518,22.4518,22.3933,22.403,139734.0
2024-09-03 15:00:00,22.98,23.01,22.94,23.0,202068.0,22.403,22.4323,22.364,22.4225,202068.0
2024-09-03 15:30:00,22.99,23.0,22.89,22.98,1538029.0,22.4128,22.4225,22.3153,22.403,1538029.0
2024-09-04 09:30:00,22.86,23.02,22.83,23.02,476570.0,22.286,22.442,22.2568,22.442,476570.0
2024-09-04 10:00:00,23.02,23.09,22.97,23.05,329833.0,22.442,22.5103,22.3933,22.4713,329833.0
2024-09-04 10:30:00,23.05,23.1,23.05,23.08,319159.0,22.4713,22.52,22.4713,22.5005,319159.0
2024-09-04 11:00:00,23.08,23.1,23.06,23.07,159205.0,22.5005,22.52,22.481,22.4908,159205.0
2024-09-04 11:30:00,23.07,23.07,23.04,23.06,248065.0,22.4908,22.4908,22.4615,22.481,248065.0
2024-09-04 12:00:00,23.05,23.06,22.97,23.0,274884.0,22.4713,22.481,22.3933,22.4225,274884.0
2024-09-04 12:30:00,23.0,23.03,22.99,23.03,389327.0,22.4225,22.4518,22.4128,22.4518,389327.0
2024-09-04 13:00:00,23.02,23.03,22.98,22.98,172664.0,22.442,22.4518,22.403,22.403,172664.0
2024-09-04 13:30:00,22.99,23.03,22.98,23.02,207454.0,22.4128,22.4518,22.403,22.442,207454.0
2024-09-04 14:00:00,23.02,23.04,23.01,23.03,175414.0,22.442,22.4615,22.4323,22.4518,175414.0
2024-09-04 14:30:00,23.04,23.04,23.0,23.01,222366.0,22.4615,22.4615,22.4225,22.4323,222366.0
2024-09-04 15:00:00,23.01,23.03,23.0,23.03,305513.0,22.4323,22.4518,22.4225,22.4518,305513.0
2024-09-04 15:30:00,23.03,23.09,23.02,23.06,1512061.0,22.4518,22.5103,22.442,22.481,1512061.0
2024-09-05 09:30:00,23.03,23.2,23.03,23.13,447379.0,22.4518,22.6175,22.4518,22.5493,447379.0
2024-09-05 10:00:00,23.13,23.18,23.08,23.09,396068.0,22.5493,22.598,22.5005,22.5103,396068.0
2024-09-05 10:30:00,23.09,23.11,23.03,23.04,257435.0,22.5103,22.5298,22.4518,22.4615,257435.0
2024-09-05 11:00:00,23.04,23.05,22.94,22.95,481037.0,22.4615,22.4713,22.364,22.3738,481037.0
2024-09-05 11:30:00,22.95,22.95,22.89,22.9,253765.0,22.3738,22.3738,22.3153,22.325,253765.0
2024-09-05 12:00:00,22.91,22.93,22.86,22.91,286138.0,22.3348,22.3543,22.286,22.3348,286138.0
2024-09-05 12:30:00,22.91,22.91,22.88,22.88,180867.0,22.3348,22.3348,22.3055,22.3055,180867.0
2024-09-05 13:00:00,22.89,22.9,22.85,22.88,375139.0,22.3153,22.325,22.2763,22.3055,375139.0
2024-09-05 13:30:00,22.88,22.98,22.87,22.98,379825.0,22.3055,22.403,22.2958,22.403,379825.0
2024-09-05 14:00:00,22.98,23.01,22.93,22.93,495310.0,22.403,22.4323,22.3543,22.3543,495310.0
2024-09-05 14:30:00,22.93,22.96,22.9,22.94,378587.0,22.3543,22.3835,22.325,22.364,378587.0
2024-09-05 15:00:00,22.94,22.94,22.89,22.94,330639.0,22.364,22.364,22.3153,22.364,330639.0
2024-09-05 15:30:00,22.94,22.96,22.9,22.91,1164608.0,22.364,22.3835,22.325,22.3348,1164608.0
2024-09-06 09:30:00,22.82,22.92,22.8,22.83,626001.0,22.247,22.3445,22.2275,22.2568,626001.0
2024-09-06 10:00:00,22.83,22.85,22.76,22.79,282568.0,22.2568,22.2763,22.1885,22.2178,282568.0
2024-09-06 10:30:00,22.79,22.8,22.66,22.67,317949.0,22.2178,22.2275,22.0911,22.1008,317949.0
2024-09-06 11:00:00,22.67,22.77,22.65,22.68,443469.0,22.1008,22.1983,22.0813,22.1105,443469.0
2024-09-06 11:30:00,22.68,22.71,22.66,22.69,263513.0,22.1105,22.1398,22.0911,22.1203,263513.0
2024-09-06 12:00:00,22.68,22.71,22.6,22.62,876746.0,22.1105,22.1398,22.0326,22.0521,876746.0
2024-09-06 12:30:00,22.62,22.66,22.49,22.54,546477.0,22.0521,22.0911,21.9253,21.9741,546477.0
2024-09-06 13:00:00,22.53,22.59,22.52,22.58,466533.0,21.9643,22.0228,21.9546,22.0131,466533.0
2024-09-06 13:30:00,22.57,22.62,22.55,22.61,489917.0,22.0033,22.0521,21.9838,22.0423,489917.0
2024-09-06 14:00:00,22.6,22.6,22.51,22.55,241045.0,22.0326,22.0326,21.9448,21.9838,241045.0
2024-09-06 14:30:00,22.54,22.57,22.51,22.57,200303.0,21.9741,22.0033,21.9448,22.0033,200303.0
2024-09-06 15:00:00,22.57,22.63,22.56,22.61,338198.0,22.0033,22.0618,21.9936,22.0423,338198.0
2024-09-06 15:30:00,22.61,22.61,22.53,22.54,1312231.0,22.0423,22.0423,21.9643,21.9741,1312231.0
2024-09-09 09:30:00,22.76,22.76,22.69,22.69,320490.0,22.1885,22.1885,22.1203,22.1203,320490.0
2024-09-09 10:00:00,22.7,22.71,22.63,22.65,263807.0,22.13,22.1398,22.0618,22.0813,263807.0
2024-09-09 10:30:00,22.65,22.66,22.6,22.61,222436.0,22.0813,22.0911,22.0326,22.0423,222436.0
2024-09-09 11:00:00,22.6,22.65,22.58,22.6,274009.0,22.0326,22.0813,22.0131,22.0326,274009.0
2024-09-09 11:30:00,22.6,22.66,22.59,22.65,200641.0,22.0326,22.0911,22.0228,22.0813,200641.0
2024-09-09 12:00:00,22.65,22.69,22.64,22.68,465310.0,22.0813,22.1203,22.0716,22.1105,465310.0
2024-09-09 12:30:00,22.68,22.68,22.66,22.66,242042.0,22.1105,22.1105,22.0911,22.0911,242042.0
2024-09-09 13:00:00,22.67,22.67,22.63,22.64,187314.0,22.1008,22.1008,22.0618,22.0716,187314.0
2024-09-09 13:30:00,22.63,22.65,22.59,22.62,321148.0,22.0618,22.0813,22.0228,22.0521,321148.0
2024-09-09 14:00:00,22.61,22.63,22.57,22.57,196430.0,22.0423,22.0618,22.0033,22.0033,196430.0
2024-09-09 14:30:00,22.57,22.61,22.56,22.6,236230.0,22.0033,22.0423,21.9936,22.0326,236230.0
2024-09-09 15:00:00,22.6,22.61,22.58,22.61,254549.0,22.0326,22.0423,22.0131,22.0423,254549.0
2024-09-09 15:30:00,22.61,22.62,22.59,22.62,708427.0,22.0423,22.0521,22.0228,22.0521,708427.0
2024-09-10 09:30:00,22.77,22.92,22.75,22.88,923161.0,22.1983,22.3445,22.1788,22.3055,923161.0
2024-09-10 10:00:00,22.88,22.89,22.67,22.7,442899.0,22.3055,22.3153,22.1008,22.13,442899.0
2024-09-10 10:30:00,22.69,22.71,22.64,22.71,306539.0,22.1203,22.1398,22.0716,22.1398,306539.0
2024-09-10 11:00:00,22.71,22.76,22.69,22.75,194632.0,22.1398,22.1885,22.1203,22.1788,194632.0
2024-09-10 11:30:00,22.75,22.75,22.66,22.66,270594.0,22.1788,22.1788,22.0911,22.0911,270594.0
2024-09-10 12:00:00,22.67,22.73,22.65,22.72,676515.0,22.1008,22.1593,22.0813,22.1495,676515.0
2024-09-10 12:30:00,22.73,22.8,22.72,22.78,188289.0,22.1593,22.2275,22.1495,22.208,188289.0
2024-09-10 13:00:00,22.78,22.82,22.74,22.8,761378.0,22.208,22.247,22.169,22.2275,761378.0
2024-09-10 13:30:00,22.8,22.84,22.8,22.83,166542.0,22.2275,22.2665,22.2275,22.2568,166542.0
2024-09-10 14:00:00,22.83,22.86,22.82,22.85,213555.0,22.2568,22.286,22.247,22.2763,213555.0
2024-09-10 14:30:00,22.84,22.85,22.82,22.84,154269.0,22.2665,22.2763,22.247,22.2665,154269.0
2024-09-10 15:00:00,22.83,22.91,22.83,22.9,331089.0,22.2568,22.3348,22.2568,22.325,331089.0
2024-09-10 15:30:00,22.89,22.93,22.87,22.92,1051765.0,22.3153,22.3543,22.2958,22.3445,1051765.0
2024-09-11 09:30:00,22.89,22.95,22.73,22.76,629160.0,22.3153,22.3738,22.1593,22.1885,629160.0
2024-09-11 10:00:00,22.76,22.76,22.62,22.62,437189.0,22.1885,22.1885,22.0521,22.0521,437189.0
2024-09-11 10:30:00,22.62,22.62,22.55,22.59,284247.0,22.0521,22.0521,21.9838,22.0228,284247.0
2024-09-11 11:00:00,22.59,22.62,22.56,22.57,390039.0,22.0228,22.0521,21.9936,22.0033,390039.0
2024-09-11 11:30:00,22.57,22.64,22.56,22.61,226672.0,22.0033,22.0716,21.9936,22.0423,226672.0
2024-09-11 12:00:00,22.61,22.72,22.6,22.71,231594.0,22.0423,22.1495,22.0326,22.1398,231594.0
2024-09-11 12:30:00,22.71,22.76,22.7,22.76,218785.0,22.1398,22.1885,22.13,22.1885,218785.0
2024-09-11 13:00:00,22.76,22.8,22.75,22.79,210987.0,22.1885,22.2275,22.1788,22.2178,210987.0
2024-09-11 13:30:00,22.79,22.87,22.79,22.83,370306.0,22.2178,22.2958,22.2178,22.2568,370306.0
2024-09-11 14:00:00,22.83,22.87,22.82,22.86,199431.0,22.2568,22.2958,22.247,22.286,199431.0
2024-09-11 14:30:00,22.86,22.87,22.83,22.85,443832.0,22.286,22.2958,22.2568,22.2763,443832.0
2024-09-11 15:00:00,22.85,22.89,22.83,22.89,284791.0,22.2763,22.3153,22.2568,22.3153,284791.0
2024-09-11 15:30:00,22.89,22.94,22.85,22.91,1075268.0,22.3153,22.364,22.2763,22.3348,1075268.0
2024-09-12 09:30:00,23.25,23.33,23.16,23.18,616761.0,22.6662,22.7442,22.5785,22.598,616761.0
2024-09-12 10:00:00,23.18,23.19,23.14,23.15,364251.0,22.598,22.6077,22.559,22.5687,364251.0
2024-09-12 10:30:00,23.15,23.15,23.08,23.11,377630.0,22.5687,22.5687,22.5005,22.5298,377630.0
2024-09-12 11:00:00,23.1,23.14,23.09,23.13,239672.0,22.52,22.559,22.5103,22.5493,239672.0
2024-09-12 11:30:00,23.13,23.19,23.11,23.19,370292.0,22.5493,22.6077,22.5298,22.6077,370292.0
2024-09-12 12:00:00,23.19,23.21,23.17,23.19,212357.0,22.6077,22.6272,22.5882,22.6077,212357.0
2024-09-12 12:30:00,23.19,23.23,23.18,23.23,234008.0,22.6077,22.6467,22.598,22.6467,234008.0
2024-09-12 13:00:00,23.23,23.25,23.22,23.25,116343.0,22.6467,22.6662,22.637,22.6662,116343.0
2024-09-12 13:30:00,23.24,23.27,23.23,23.25,161932.0,22.6565,22.6857,22.6467,22.6662,161932.0
2024-09-12 14:00:00,23.25,23.26,23.22,23.24,197699.0,22.6662,22.676,22.637,22.6565,197699.0
2024-09-12 14:30:00,23.24,23.27,23.2,23.24,269464.0,22.6565,22.6857,22.6175,22.6565,269464.0
2024-09-12 15:00:00,23.23,23.29,23.23,23.27,186390.0,22.6467,22.7052,22.6467,22.6857,186390.0
2024-09-12 15:30:00,23.27,23.32,23.24,23.25,1058831.0,22.6857,22.7345,22.6565,22.6662,1058831.0
2024-09-13 09:30:00,23.27,23.27,23.15,23.24,272929.0,22.6857,22.6857,22.5687,22.6565,272929.0
2024-09-13 10:00:00,23.24,23.33,23.21,23.29,847354.0,22.6565,22.7442,22.6272,22.7052,847354.0
2024-09-13 10:30:00,23.29,23.32,23.24,23.3,588884.0,22.7052,22.7345,22.6565,22.715,588884.0
2024-09-13 11:00:00,23.3,23.33,23.29,23.3,281936.0,22.715,22.7442,22.7052,22.715,281936.0
2024-09-13 11:30:00,23.3,23.32,23.25,23.26,278373.0,22.715,22.7345,22.6662,22.676,278373.0
2024-09-13 12:00:00,23.26,23.27,23.2,23.21,243549.0,22.676,22.6857,22.6175,22.6272,243549.0
2024-09-13 12:30:00,23.21,23.23,23.18,23.23,246976.0,22.6272,22.6467,22.598,22.6467,246976.0
2024-09-13 13:00:00,23.23,23.24,23.18,23.21,584563.0,22.6467,22.6565,22.598,22.6272,584563.0
2024-09-13 13:30:00,23.21,23.23,23.17,23.21,210298.0,22.6272,22.6467,22.5882,22.6272,210298.0
2024-09-13 14:00:00,23.21,23.21,23.16,23.18,358660.0,22.6272,22.6272,22.5785,22.598,358660.0
2024-09-13 14:30:00,23.18,23.2,23.15,23.17,164681.0,22.598,22.6175,22.5687,22.5882,164681.0
2024-09-13 15:00:00,23.16,23.21,23.16,23.21,152345.0,22.5785,22.6272,22.5785,22.6272,152345.0
2024-09-13 15:30:00,23.21,23.21,23.15,23.19,488859.0,22.6272,22.6272,22.5687,22.6077,488859.0
2024-09-16 09:30:00,23.2,23.29,23.11,23.22,579900.0,22.6175,22.7052,22.5298,22.637,579900.0
2024-09-16 10:00:00,23.23,23.24,23.14,23.17,627364.0,22.6467,22.6565,22.559,22.5882,627364.0
2024-09-16 10:30:00,23.17,23.18,23.05,23.09,795370.0,22.5882,22.598,22.4713,22.5103,795370.0
2024-09-16 11:00:00,23.09,23.12,23.07,23.11,608406.0,22.5103,22.5395,22.4908,22.5298,608406.0
2024-09-16 11:30:00,23.11,23.11,23.08,23.11,267503.0,22.5298,22.5298,22.5005,22.5298,267503.0
2024-09-16 12:00:00,23.11,23.11,23.07,23.11,217534.0,22.5298,22.5298,22.4908,22.5298,217534.0
2024-09-16 12:30:00,23.11,23.11,23.07,23.11,222404.0,22.5298,22.5298,22.4908,22.5298,222404.0
2024-09-16 13:00:00,23.11,23.15,23.1,23.14,244965.0,22.5298,22.5687,22.52,22.559,244965.0
2024-09-16 13:30:00,23.14,23.19,23.13,23.19,188159.0,22.559,22.6077,22.5493,22.6077,188159.0
2024-09-16 14:00:00,23.19,23.22,23.17,23.18,494662.0,22.6077,22.637,22.5882,22.598,494662.0
2024-09-16 14:30:00,23.18,23.2,23.17,23.2,192596.0,22.598,22.6175,22.5882,22.6175,192596.0
2024-09-16 15:00:00,23.2,23.2,23.16,23.19,321595.0,22.6175,22.6175,22.5785,22.6077,321595.0
2024-09-16 15:30:00,23.19,23.23,23.17,23.21,1160519.0,22.6077,22.6467,22.5882,22.6272,1160519.0
2024-09-17 09:30:00,23.28,23.42,23.28,23.33,609530.0,22.6955,22.832,22.6955,22.7442,609530.0
2024-09-17 10:00:00,23.34,23.34,23.04,23.06,827540.0,22.754,22.754,22.4615,22.481,827540.0
2024-09-17 10:30:00,23.06,23.07,22.85,22.87,1641083.0,22.481,22.4908,22.2763,22.2958,1641083.0
2024-09-17 11:00:00,22.87,22.96,22.86,22.88,738176.0,22.2958,22.3835,22.286,22.3055,738176.0
2024-09-17 11:30:00,22.88,23.03,22.85,22.94,1074369.0,22.3055,22.4518,22.2763,22.364,1074369.0
2024-09-17 12:00:00,22.95,22.95,22.88,22.92,366933.0,22.3738,22.3738,22.3055,22.3445,366933.0
2024-09-17 12:30:00,22.91,22.91,22.81,22.85,384854.0,22.3348,22.3348,22.2373,22.2763,384854.0
2024-09-17 13:00:00,22.85,22.94,22.84,22.94,222459.0,22.2763,22.364,22.2665,22.364,222459.0
2024-09-17 13:30:00,22.94,22.98,22.91,22.96,230722.0,22.364,22.403,22.3348,22.3835,230722.0
2024-09-17 14:00:00,22.96,23.03,22.95,23.01,179784.0,22.3835,22.4518,22.3738,22.4323,179784.0
2024-09-17 14:30:00,23.0,23.02,22.93,22.98,550468.0,22.4225,22.442,22.3543,22.403,550468.0
2024-09-17 15:00:00,22.98,22.98,22.91,22.93,756025.0,22.403,22.403,22.3348,22.3543,756025.0
2024-09-17 15:30:00,22.93,22.97,22.89,22.96,1561165.0,22.3543,22.3933,22.3153,22.3835,1561165.0
2024-09-18 09:30:00,22.48,22.59,22.44,22.45,792169.0,21.9156,22.0228,21.8766,21.8863,792169.0
2024-09-18 10:00:00,22.45,22.53,22.41,22.45,283318.0,21.8863,21.9643,21.8473,21.8863,283318.0
2024-09-18 10:30:00,22.45,22.46,22.38,22.44,642328.0,21.8863,21.8961,21.8181,21.8766,642328.0
2024-09-18 11:00:00,22.44,22.5,22.43,22.44,308451.0,21.8766,21.9351,21.8668,21.8766,308451.0
2024-09-18 11:30:00,22.44,22.48,22.4,22.46,309285.0,21.8766,21.9156,21.8376,21.8961,309285.0
2024-09-18 12:00:00,22.46,22.51,22.45,22.49,235984.0,21.8961,21.9448,21.8863,21.9253,235984.0
2024-09-18 12:30:00,22.5,22.52,22.48,22.51,145461.0,21.9351,21.9546,21.9156,21.9448,145461.0
2024-09-18 13:00:00,22.51,22.55,22.5,22.55,293893.0,21.9448,21.9838,21.9351,21.9838,293893.0
2024-09-18 13:30:00,22.55,22.57,22.51,22.54,343353.0,21.9838,22.0033,21.9448,21.9741,343353.0
2024-09-18 14:00:00,22.53,22.7,22.52,22.57,541190.0,21.9643,22.13,21.9546,22.0033,541190.0
2024-09-18 14:30:00,22.57,22.64,22.5,22.56,646113.0,22.0033,22.0716,21.9351,21.9936,646113.0
2024-09-18 15:00:00,22.55,22.6,22.5,22.55,610275.0,21.9838,22.0326,21.9351,21.9838,610275.0
2024-09-18 15:30:00,22.55,22.57,22.45,22.48,1165811.0,21.9838,22.0033,21.8863,21.9156,1165811.0
2024-09-19 09:30:00,22.73,22.81,22.66,22.75,549864.0,22.1593,22.2373,22.0911,22.1788,549864.0
2024-09-19 10:00:00,22.75,22.78,22.69,22.7,760407.0,22.1788,22.208,22.1203,22.13,760407.0
2024-09-19 10:30:00,22.7,22.71,22.62,22.64,360998.0,22.13,22.1398,22.0521,22.0716,360998.0
2024-09-19 11:00:00,22.64,22.68,22.61,22.68,300388.0,22.0716,22.1105,22.0423,22.1105,300388.0
2024-09-19 11:30:00,22.68,22.71,22.63,22.67,215016.0,22.1105,22.1398,22.0618,22.1008,215016.0
2024-09-19 12:00:00,22.67,22.68,22.65,22.68,133612.0,22.1008,22.1105,22.0813,22.1105,133612.0
2024-09-19 12:30:00,22.68,22.68,22.64,22.64,271559.0,22.1105,22.1105,22.0716,22.0716,271559.0
2024-09-19 13:00:00,22.64,22.68,22.64,22.67,144902.0,22.0716,22.1105,22.0716,22.1008,144902.0
2024-09-19 13:30:00,22.67,22.7,22.66,22.69,243189.0,22.1008,22.13,22.0911,22.1203,243189.0
2024-09-19 14:00:00,22.69,22.73,22.68,22.7,188374.0,22.1203,22.1593,22.1105,22.13,188374.0
2024-09-19 14:30:00,22.7,22.72,22.68,22.71,174881.0,22.13,22.1495,22.1105,22.1398,174881.0
2024-09-19 15:00:00,22.71,22.71,22.67,22.68,181723.0,22.1398,22.1398,22.1008,22.1105,181723.0
2024-09-19 15:30:00,22.68,22.7,22.64,22.68,1614939.0,22.1105,22.13,22.0716,22.1105,1614939.0
2024-09-20 09:30:00,22.64,22.73,22.61,22.67,717544.0,22.0716,22.1593,22.0423,22.1008,717544.0
2024-09-20 10:00:00,22.67,22.7,22.62,22.68,465374.0,22.1008,22.13,22.0521,22.1105,465374.0
2024-09-20 10:30:00,22.67,22.7,22.61,22.68,358038.0,22.1008,22.13,22.0423,22.1105,358038.0
2024-09-20 11:00:00,22.68,22.72,22.64,22.71,343405.0,22.1105,22.1495,22.0716,22.1398,343405.0
2024-09-20 11:30:00,22.71,22.8,22.7,22.8,376701.0,22.1398,22.2275,22.13,22.2275,376701.0
2024-09-20 12:00:00,22.8,22.82,22.79,22.82,262057.0,22.2275,22.247,22.2178,22.247,262057.0
2024-09-20 12:30:00,22.82,22.82,22.78,22.78,202649.0,22.247,22.247,22.208,22.208,202649.0
2024-09-20 13:00:00,22.78,22.82,22.78,22.79,252152.0,22.208,22.247,22.208,22.2178,252152.0
2024-09-20 13:30:00,22.79,22.8,22.74,22.75,227854.0,22.2178,22.2275,22.169,22.1788,227854.0
2024-09-20 14:00:00,22.75,22.78,22.73,22.78,402472.0,22.1788,22.208,22.1593,22.208,402472.0
2024-09-20 14:30:00,22.78,22.8,22.74,22.79,430176.0,22.208,22.2275,22.169,22.2178,430176.0
2024-09-20 15:00:00,22.8,22.84,22.77,22.84,466777.0,22.2275,22.2665,22.1983,22.2665,466777.0
2024-09-20 15:30:00,22.84,22.9,22.8,22.85,2914313.0,22.2665,22.325,22.2275,22.2763,2914313.0
2024-09-23 09:30:00,22.72,22.73,22.49,22.54,557871.0,22.1495,22.1593,21.9253,21.9741,557871.0
2024-09-23 10:00:00,22.55,22.63,22.52,22.6,375346.0,21.9838,22.0618,21.9546,22.0326,375346.0
2024-09-23 10:30:00,22.6,22.61,22.57,22.6,227320.0,22.0326,22.0423,22.0033,22.0326,227320.0
2024-09-23 11:00:00,22.6,22.68,22.57,22.68,333120.0,22.0326,22.1105,22.0033,22.1105,333120.0
2024-09-23 11:30:00,22.68,22.71,22.65,22.66,245018.0,22.1105,22.1398,22.0813,22.0911,245018.0
2024-09-23 12:00:00,22.65,22.67,22.63,22.65,408588.0,22.0813,22.1008,22.0618,22.0813,408588.0
2024-09-23 12:30:00,22.65,22.67,22.64,22.64,170740.0,22.0813,22.1008,22.0716,22.0716,170740.0
2024-09-23 13:00:00,22.64,22.67,22.62,22.65,207792.0,22.0716,22.1008,22.0521,22.0813,207792.0
2024-09-23 13:30:00,22.66,22.69,22.65,22.68,153409.0,22.0911,22.1203,22.0813,22.1105,153409.0
2024-09-23 14:00:00,22.68,22.68,22.66,22.66,73377.0,22.1105,22.1105,22.0911,22.0911,73377.0
2024-09-23 14:30:00,22.67,22.67,22.64,22.64,105840.0,22.1008,22.1008,22.0716,22.0716,105840.0
2024-09-23 15:00:00,22.64,22.69,22.64,22.67,282669.0,22.0716,22.1203,22.0716,22.1008,282669.0
2024-09-23 15:30:00,22.66,22.69,22.65,22.69,797000.0,22.0911,22.1203,22.0813,22.1203,797000.0
2024-09-24 09:30:00,22.62,22.72,22.54,22.57,337085.0,22.0521,22.1495,21.9741,22.0033,337085.0
2024-09-24 10:00:00,22.56,22.57,22.5,22.57,512229.0,21.9936,22.0033,21.9351,22.0033,512229.0
2024-09-24 10:30:00,22.57,22.61,22.52,22.61,310941.0,22.0033,22.0423,21.9546,22.0423,310941.0
2024-09-24 11:00:00,22.61,22.62,22.56,22.59,272566.0,22.0423,22.0521,21.9936,22.0228,272566.0
2024-09-24 11:30:00,22.59,22.59,22.55,22.57,260056.0,22.0228,22.0228,21.9838,22.0033,260056.0
2024-09-24 12:00:00,22.56,22.57,22.49,22.5,386658.0,21.9936,22.0033,21.9253,21.9351,386658.0
2024-09-24 12:30:00,22.51,22.6,22.49,22.55,833802.0,21.9448,22.0326,21.9253,21.9838,833802.0
2024-09-24 13:00:00,22.55,22.56,22.5,22.52,259412.0,21.9838,21.9936,21.9351,21.9546,259412.0
2024-09-24 13:30:00,22.52,22.54,22.48,22.48,231226.0,21.9546,21.9741,21.9156,21.9156,231226.0
2024-09-24 14:00:00,22.48,22.52,22.46,22.52,401479.0,21.9156,21.9546,21.8961,21.9546,401479.0
2024-09-24 14:30:00,22.51,22.58,22.48,22.55,429426.0,21.9448,22.0131,21.9156,21.9838,429426.0
2024-09-24 15:00:00,22.55,22.58,22.55,22.57,277759.0,21.9838,22.0131,21.9838,22.0033,277759.0
2024-09-24 15:30:00,22.57,22.59,22.56,22.59,1302199.0,22.0033,22.0228,21.9936,22.0228,1302199.0
2024-09-25 09:30:00,22.51,22.61,22.46,22.55,273230.0,21.9448,22.0423,21.8961,21.9838,273230.0
2024-09-25 10:00:00,22.55,22.56,22.53,22.54,274044.0,21.9838,21.9936,21.9643,21.9741,274044.0
2024-09-25 10:30:00,22.54,22.55,22.5,22.52,579800.0,21.9741,21.9838,21.9351,21.9546,579800.0
2024-09-25 11:00:00,22.52,22.52,22.44,22.46,304137.0,21.9546,21.9546,21.8766,21.8961,304137.0
2024-09-25 11:30:00,22.46,22.51,22.44,22.51,613528.0,21.8961,21.9448,21.8766,21.9448,613528.0
2024-09-25 12:00:00,22.51,22.51,22.46,22.5,559729.0,21.9448,21.9448,21.8961,21.9351,559729.0
2024-09-25 12:30:00,22.5,22.5,22.47,22.49,203129.0,21.9351,21.9351,21.9058,21.9253,203129.0
2024-09-25 13:00:00,22.48,22.53,22.47,22.52,691720.0,21.9156,21.9643,21.9058,21.9546,691720.0
2024-09-25 13:30:00,22.52,22.55,22.49,22.54,427513.0,21.9546,21.9838,21.9253,21.9741,427513.0
2024-09-25 14:00:00,22.54,22.54,22.48,22.53,745533.0,21.9741,21.9741,21.9156,21.9643,745533.0
2024-09-25 14:30:00,22.53,22.54,22.49,22.51,759899.0,21.9643,21.9741,21.9253,21.9448,759899.0
2024-09-25 15:00:00,22.52,22.52,22.47,22.5,1152661.0,21.9546,21.9546,21.9058,21.9351,1152661.0
2024-09-25 15:30:00,22.5,22.56,22.5,22.55,1693664.0,21.9351,21.9936,21.9351,21.9838,1693664.0
2024-09-26 09:30:00,23.05,23.26,23.04,23.05,1821027.0,22.4713,22.676,22.4615,22.4713,1821027.0
2024-09-26 10:00:00,23.05,23.06,23.0,23.02,739032.0,22.4713,22.481,22.4225,22.442,739032.0
2024-09-26 10:30:00,23.03,23.11,22.99,23.08,581809.0,22.4518,22.5298,22.4128,22.5005,581809.0
2024-09-26 11:00:00,23.08,23.15,23.07,23.11,375245.0,22.5005,22.5687,22.4908,22.5298,375245.0
2024-09-26 11:30:00,23.11,23.13,23.07,23.11,498152.0,22.5298,22.5493,22.4908,22.5298,498152.0
2024-09-26 12:00:00,23.12,23.15,23.06,23.13,357186.0,22.5395,22.5687,22.481,22.5493,357186.0
2024-09-26 12:30:00,23.12,23.12,23.04,23.05,359585.0,22.5395,22.5395,22.4615,22.4713,359585.0
2024-09-26 13:00:00,23.05,23.05,22.97,23.0,748040.0,22.4713,22.4713,22.3933,22.4225,748040.0
2024-09-26 13:30:00,23.0,23.0,22.9,22.93,660190.0,22.4225,22.4225,22.325,22.3543,660190.0
2024-09-26 14:00:00,22.93,22.94,22.86,22.89,408365.0,22.3543,22.364,22.286,22.3153,408365.0
2024-09-26 14:30:00,22.89,22.94,22.87,22.94,386588.0,22.3153,22.364,22.2958,22.364,386588.0
2024-09-26 15:00:00,22.94,22.95,22.91,22.93,491813.0,22.364,22.3738,22.3348,22.3543,491813.0
2024-09-26 15:30:00,22.93,22.97,22.89,22.97,1609301.0,22.3543,22.3933,22.3153,22.3933,1609301.0
2024-09-27 09:30:00,22.62,22.7,22.44,22.48,872544.0,22.0521,22.13,21.8766,21.9156,872544.0
2024-09-27 10:00:00,22.48,22.6,22.47,22.58,501347.0,21.9156,22.0326,21.9058,22.0131,501347.0
2024-09-27 10:30:00,22.57,22.58,22.48,22.5,381348.0,22.0033,22.0131,21.9156,21.9351,381348.0
2024-09-27 11:00:00,22.49,22.5,22.46,22.48,398078.0,21.9253,21.9351,21.8961,21.9156,398078.0
2024-09-27 11:30:00,22.49,22.49,22.41,22.41,480844.0,21.9253,21.9253,21.8473,21.8473,480844.0
2024-09-27 12:00:00,22.41,22.43,22.38,22.41,446865.0,21.8473,21.8668,21.8181,21.8473,446865.0
2024-09-27 12:30:00,22.41,22.45,22.39,22.39,371244.0,21.8473,21.8863,21.8278,21.8278,371244.0
2024-09-27 13:00:00,22.4,22.43,22.34,22.42,785464.0,21.8376,21.8668,21.7791,21.8571,785464.0
2024-09-27 13:30:00,22.42,22.42,22.38,22.41,953844.0,21.8571,21.8571,21.8181,21.8473,953844.0
2024-09-27 14:00:00,22.41,22.42,22.4,22.42,638230.0,21.8473,21.8571,21.8376,21.8571,638230.0
2024-09-27 14:30:00,22.42,22.42,22.37,22.42,373795.0,21.8571,21.8571,21.8083,21.8571,373795.0
2024-09-27 15:00:00,22.42,22.45,22.39,22.39,520744.0,21.8571,21.8863,21.8278,21.8278,520744.0
2024-09-27 15:30:00,22.39,22.41,22.37,22.39,1540730.0,21.8278,21.8473,21.8083,21.8278,1540730.0
2024-09-30 09:30:00,22.28,22.42,22.23,22.41,800705.0,21.7206,21.8571,21.6718,21.8473,800705.0
2024-09-30 10:00:00,22.41,22.41,22.29,22.3,617219.0,21.8473,21.8473,21.7303,21.7401,617219.0
2024-09-30 10:30:00,22.31,22.36,22.29,22.33,465923.0,21.7498,21.7986,21.7303,21.7693,465923.0
2024-09-30 11:00:00,22.32,22.34,22.24,22.24,595184.0,21.7596,21.7791,21.6816,21.6816,595184.0
2024-09-30 11:30:00,22.25,22.25,22.17,22.18,448522.0,21.6913,21.6913,21.6134,21.6231,448522.0
2024-09-30 12:00:00,22.18,22.2,22.16,22.19,228189.0,21.6231,21.6426,21.6036,21.6329,228189.0
2024-09-30 12:30:00,22.18,22.22,22.17,22.19,350429.0,21.6231,21.6621,21.6134,21.6329,350429.0
2024-09-30 13:00:00,22.19,22.2,22.13,22.15,319222.0,21.6329,21.6426,21.5744,21.5939,319222.0
2024-09-30 13:30:00,22.16,22.18,22.14,22.16,225935.0,21.6036,21.6231,21.5841,21.6036,225935.0
2024-09-30 14:00:00,22.16,22.17,22.07,22.12,372138.0,21.6036,21.6134,21.5159,21.5646,372138.0
2024-09-30 14:30:00,22.11,22.28,22.09,22.22,1837921.0,21.5549,21.7206,21.5354,21.6621,1837921.0
2024-09-30 15:00:00,22.23,22.25,22.18,22.19,428834.0,21.6718,21.6913,21.6231,21.6329,428834.0
2024-09-30 15:30:00,22.2,22.3,22.19,22.27,2752693.0,21.6426,21.7401,21.6329,21.7108,2752693.0
2024-10-01 09:30:00,22.42,22.52,22.36,22.45,1136583.0,21.8571,21.9546,21.7986,21.8863,1136583.0
2024-10-01 10:00:00,22.45,22.47,22.34,22.37,1180459.0,21.8863,21.9058,21.7791,21.8083,1180459.0
2024-10-01 10:30:00,22.37,22.39,22.32,22.36,411258.0,21.8083,21.8278,21.7596,21.7986,411258.0
2024-10-01 11:00:00,22.36,22.37,22.32,22.33,262600.0,21.7986,21.8083,21.7596,21.7693,262600.0
2024-10-01 11:30:00,22.33,22.35,22.32,22.32,393228.0,21.7693,21.7888,21.7596,21.7596,393228.0
2024-10-01 12:00:00,22.33,22.37,22.32,22.37,280384.0,21.7693,21.8083,21.7596,21.8083,280384.0
2024-10-01 12:30:00,22.37,22.37,22.32,22.35,396900.0,21.8083,21.8083,21.7596,21.7888,396900.0
2024-10-01 13:00:00,22.34,22.34,22.27,22.28,363918.0,21.7791,21.7791,21.7108,21.7206,363918.0
2024-10-01 13:30:00,22.29,22.35,22.28,22.34,257123.0,21.7303,21.7888,21.7206,21.7791,257123.0
2024-10-01 14:00:00,22.34,22.41,22.34,22.41,375148.0,21.7791,21.8473,21.7791,21.8473,375148.0
2024-10-01 14:30:00,22.41,22.43,22.38,22.41,324458.0,21.8473,21.8668,21.8181,21.8473,324458.0
2024-10-01 15:00:00,22.41,22.47,22.4,22.46,550588.0,21.8473,21.9058,21.8376,21.8961,550588.0
2024-10-01 15:30:00,22.46,22.47,22.38,22.39,1403203.0,21.8961,21.9058,21.8181,21.8278,1403203.0
2024-10-02 09:30:00,22.36,22.44,22.16,22.32,525518.0,21.7986,21.8766,21.6036,21.7596,525518.0
2024-10-02 10:00:00,22.32,22.35,22.27,22.29,145809.0,21.7596,21.7888,21.7108,21.7303,145809.0
2024-10-02 10:30:00,22.29,22.34,22.27,22.3,202653.0,21.7303,21.7791,21.7108,21.7401,202653.0
2024-10-02 11:00:00,22.3,22.32,22.27,22.3,205762.0,21.7401,21.7596,21.7108,21.7401,205762.0
2024-10-02 11:30:00,22.3,22.32,22.27,22.3,344138.0,21.7401,21.7596,21.7108,21.7401,344138.0
2024-10-02 12:00:00,22.3,22.31,22.27,22.29,168058.0,21.7401,21.7498,21.7108,21.7303,168058.0
2024-10-02 12:30:00,22.29,22.29,22.25,22.25,125234.0,21.7303,21.7303,21.6913,21.6913,125234.0
2024-10-02 13:00:00,22.25,22.28,22.25,22.28,120327.0,21.6913,21.7206,21.6913,21.7206,120327.0
2024-10-02 13:30:00,22.28,22.31,22.25,22.3,201192.0,21.7206,21.7498,21.6913,21.7401,201192.0
2024-10-02 14:00:00,22.3,22.31,22.27,22.28,238608.0,21.7401,21.7498,21.7108,21.7206,238608.0
2024-10-02 14:30:00,22.27,22.29,22.27,22.29,254470.0,21.7108,21.7303,21.7108,21.7303,254470.0
2024-10-02 15:00:00,22.29,22.33,22.28,22.31,293423.0,21.7303,21.7693,21.7206,21.7498,293423.0
2024-10-02 15:30:00,22.31,22.33,22.28,22.31,1482644.0,21.7498,21.7693,21.7206,21.7498,1482644.0
2024-10-03 09:30:00,22.26,22.39,22.19,22.33,534455.0,21.7011,21.8278,21.6329,21.7693,534455.0
2024-10-03 10:00:00,22.34,22.38,22.32,22.34,451669.0,21.7791,21.8181,21.7596,21.7791,451669.0
2024-10-03 10:30:00,22.34,22.39,22.31,22.31,361124.0,21.7791,21.8278,21.7498,21.7498,361124.0
2024-10-03 11:00:00,22.32,22.37,22.3,22.36,347224.0,21.7596,21.8083,21.7401,21.7986,347224.0
2024-10-03 11:30:00,22.36,22.39,22.35,22.36,539664.0,21.7986,21.8278,21.7888,21.7986,539664.0
2024-10-03 12:00:00,22.36,22.43,22.36,22.39,524989.0,21.7986,21.8668,21.7986,21.8278,524989.0
2024-10-03 12:30:00,22.39,22.43,22.33,22.35,273294.0,21.8278,21.8668,21.7693,21.7888,273294.0
2024-10-03 13:00:00,22.35,22.4,22.33,22.36,151132.0,21.7888,21.8376,21.7693,21.7986,151132.0
2024-10-03 13:30:00,22.37,22.38,22.35,22.36,204808.0,21.8083,21.8181,21.7888,21.7986,204808.0
2024-10-03 14:00:00,22.35,22.38,22.35,22.38,175270.0,21.7888,21.8181,21.7888,21.8181,175270.0
2024-10-03 14:30:00,22.38,22.38,22.34,22.34,430615.0,21.8181,21.8181,21.7791,21.7791,430615.0
2024-10-03 15:00:00,22.34,22.35,22.33,22.34,318830.0,21.7791,21.7888,21.7693,21.7791,318830.0
2024-10-03 15:30:00,22.34,22.43,22.33,22.41,2495665.0,21.7791,21.8668,21.7693,21.8473,2495665.0
2024-10-04 09:30:00,22.61,22.86,22.59,22.82,1769659.0,22.0423,22.286,22.0228,22.247,1769659.0
2024-10-04 10:00:00,22.82,22.82,22.73,22.76,515877.0,22.247,22.247,22.1593,22.1885,515877.0
2024-10-04 10:30:00,22.75,22.83,22.72,22.83,503618.0,22.1788,22.2568,22.1495,22.2568,503618.0
2024-10-04 11:00:00,22.82,22.85,22.79,22.84,376567.0,22.247,22.2763,22.2178,22.2665,376567.0
2024-10-04 11:30:00,22.84,22.86,22.81,22.85,303794.0,22.2665,22.286,22.2373,22.2763,303794.0
2024-10-04 12:00:00,22.85,22.87,22.83,22.86,178617.0,22.2763,22.2958,22.2568,22.286,178617.0
2024-10-04 12:30:00,22.86,22.88,22.8,22.8,278523.0,22.286,22.3055,22.2275,22.2275,278523.0
2024-10-04 13:00:00,22.8,22.82,22.77,22.79,149071.0,22.2275,22.247,22.1983,22.2178,149071.0
2024-10-04 13:30:00,22.79,22.79,22.75,22.78,256180.0,22.2178,22.2178,22.1788,22.208,256180.0
2024-10-04 14:00:00,22.78,22.79,22.76,22.79,217295.0,22.208,22.2178,22.1885,22.2178,217295.0
2024-10-04 14:30:00,22.79,22.79,22.59,22.77,1310101.0,22.2178,22.2178,22.0228,22.1983,1310101.0
2024-10-04 15:00:00,22.77,22.79,22.74,22.77,520371.0,22.1983,22.2178,22.169,22.1983,520371.0
2024-10-04 15:30:00,22.77,22.81,22.76,22.78,1493422.0,22.1983,22.2373,22.1885,22.208,1493422.0
2024-10-07 09:30:00,22.73,22.98,22.72,22.94,1136026.0,22.1593,22.403,22.1495,22.364,1136026.0
2024-10-07 10:00:00,22.94,23.04,22.94,23.03,395085.0,22.364,22.4615,22.364,22.4518,395085.0
2024-10-07 10:30:00,23.03,23.07,23.01,23.03,606163.0,22.4518,22.4908,22.4323,22.4518,606163.0
2024-10-07 11:00:00,23.03,23.03,22.98,23.02,285400.0,22.4518,22.4518,22.403,22.442,285400.0
2024-10-07 11:30:00,23.02,23.02,22.99,23.01,296448.0,22.442,22.442,22.4128,22.4323,296448.0
2024-10-07 12:00:00,23.01,23.03,22.98,23.03,204973.0,22.4323,22.4518,22.403,22.4518,204973.0
2024-10-07 12:30:00,23.03,23.04,22.99,23.0,246482.0,22.4518,22.4615,22.4128,22.4225,246482.0
2024-10-07 13:00:00,23.0,23.01,22.94,22.95,243126.0,22.4225,22.4323,22.364,22.3738,243126.0
2024-10-07 13:30:00,22.94,22.95,22.92,22.95,184708.0,22.364,22.3738,22.3445,22.3738,184708.0
2024-10-07 14:00:00,22.95,22.95,22.92,22.93,158355.0,22.3738,22.3738,22.3445,22.3543,158355.0
2024-10-07 14:30:00,22.93,22.93,22.84,22.89,456010.0,22.3543,22.3543,22.2665,22.3153,456010.0
2024-10-07 15:00:00,22.89,22.94,22.88,22.93,444458.0,22.3153,22.364,22.3055,22.3543,444458.0
2024-10-07 15:30:00,22.93,22.94,22.9,22.93,1731265.0,22.3543,22.364,22.325,22.3543,1731265.0
2024-10-08 09:30:00,23.14,23.22,23.08,23.19,679458.0,22.559,22.637,22.5005,22.6077,679458.0
2024-10-08 10:00:00,23.19,23.28,23.18,23.28,372090.0,22.6077,22.6955,22.598,22.6955,372090.0
2024-10-08 10:30:00,23.28,23.33,23.26,23.32,381299.0,22.6955,22.7442,22.676,22.7345,381299.0
2024-10-08 11:00:00,23.32,23.36,23.32,23.35,492457.0,22.7345,22.7735,22.7345,22.7637,492457.0
2024-10-08 11:30:00,23.35,23.36,23.3,23.31,491571.0,22.7637,22.7735,22.715,22.7247,491571.0
2024-10-08 12:00:00,23.3,23.35,23.29,23.35,326291.0,22.715,22.7637,22.7052,22.7637,326291.0
2024-10-08 12:30:00,23.35,23.36,23.31,23.32,254026.0,22.7637,22.7735,22.7247,22.7345,254026.0
2024-10-08 13:00:00,23.32,23.32,23.28,23.29,207433.0,22.7345,22.7345,22.6955,22.7052,207433.0
2024-10-08 13:30:00,23.29,23.33,23.27,23.32,473680.0,22.7052,22.7442,22.6857,22.7345,473680.0
2024-10-08 14:00:00,23.32,23.33,23.3,23.32,323640.0,22.7345,22.7442,22.715,22.7345,323640.0
2024-10-08 14:30:00,23.31,23.34,23.3,23.33,433123.0,22.7247,22.754,22.715,22.7442,433123.0
2024-10-08 15:00:00,23.33,23.33,23.28,23.29,581291.0,22.7442,22.7442,22.6955,22.7052,581291.0
2024-10-08 15:30:00,23.29,23.34,23.28,23.3,1559846.0,22.7052,22.754,22.6955,22.715,1559846.0
2024-10-09 09:30:00,23.32,23.36,23.21,23.26,284220.0,22.7345,22.7735,22.6272,22.676,284220.0
2024-10-09 10:00:00,23.26,23.3,23.24,23.25,171338.0,22.676,22.715,22.6565,22.6662,171338.0
2024-10-09 10:30:00,23.24,23.27,23.23,23.27,99901.0,22.6565,22.6857,22.6467,22.6857,99901.0
2024-10-09 11:00:00,23.27,23.31,23.26,23.3,125453.0,22.6857,22.7247,22.676,22.715,125453.0
2024-10-09 11:30:00,23.31,23.36,23.3,23.35,299316.0,22.7247,22.7735,22.715,22.7637,299316.0
2024-10-09 12:00:00,23.35,23.37,23.34,23.36,143932.0,22.7637,22.7832,22.754,22.7735,143932.0
2024-10-09 12:30:00,23.37,23.37,23.36,23.37,64863.0,22.7832,22.7832,22.7735,22.7832,64863.0
2024-10-09 13:00:00,23.37,23.38,23.34,23.35,129497.0,22.7832,22.793,22.754,22.7637,129497.0
2024-10-09 13:30:00,23.34,23.36,23.3,23.31,385480.0,22.754,22.7735,22.715,22.7247,385480.0
2024-10-09 14:00:00,23.31,23.32,23.28,23.3,181824.0,22.7247,22.7345,22.6955,22.715,181824.0
2024-10-09 14:30:00,23.3,23.32,23.29,23.3,218442.0,22.715,22.7345,22.7052,22.715,218442.0
2024-10-09 15:00:00,23.3,23.32,23.29,23.3,190791.0,22.715,22.7345,22.7052,22.715,190791.0
2024-10-09 15:30:00,23.3,23.32,23.25,23.26,1063876.0,22.715,22.7345,22.6662,22.676,1063876.0
2024-10-10 09:30:00,22.63,22.73,22.52,22.62,1092060.0,22.0618,22.1593,21.9546,22.0521,1092060.0
2024-10-10 10:00:00,22.62,22.62,22.44,22.46,460298.0,22.0521,22.0521,21.8766,21.8961,460298.0
2024-10-10 10:30:00,22.46,22.56,22.45,22.55,447028.0,21.8961,21.9936,21.8863,21.9838,447028.0
2024-10-10 11:00:00,22.55,22.63,22.52,22.63,342221.0,21.9838,22.0618,21.9546,22.0618,342221.0
2024-10-10 11:30:00,22.62,22.64,22.59,22.64,203808.0,22.0521,22.0716,22.0228,22.0716,203808.0
2024-10-10 12:00:00,22.64,22.68,22.63,22.67,271553.0,22.0716,22.1105,22.0618,22.1008,271553.0
2024-10-10 12:30:00,22.67,22.67,22.64,22.66,220221.0,22.1008,22.1008,22.0716,22.0911,220221.0
2024-10-10 13:00:00,22.66,22.68,22.62,22.67,133948.0,22.0911,22.1105,22.0521,22.1008,133948.0
2024-10-10 13:30:00,22.67,22.68,22.62,22.66,289468.0,22.1008,22.1105,22.0521,22.0911,289468.0
2024-10-10 14:00:00,22.66,22.69,22.65,22.67,292800.0,22.0911,22.1203,22.0813,22.1008,292800.0
2024-10-10 14:30:00,22.67,22.68,22.65,22.67,326719.0,22.1008,22.1105,22.0813,22.1008,326719.0
2024-10-10 15:00:00,22.67,22.68,22.63,22.64,469725.0,22.1008,22.1105,22.0618,22.0716,469725.0
2024-10-10 15:30:00,22.64,22.69,22.63,22.65,1689915.0,22.0716,22.1203,22.0618,22.0813,1689915.0
2024-10-11 09:30:00,22.83,22.89,22.78,22.88,509351.0,22.2568,22.3153,22.208,22.3055,509351.0
2024-10-11 10:00:00,22.88,22.95,22.87,22.91,319163.0,22.3055,22.3738,22.2958,22.3348,319163.0
2024-10-11 10:30:00,22.91,22.94,22.9,22.92,222698.0,22.3348,22.364,22.325,22.3445,222698.0
2024-10-11 11:00:00,22.92,22.95,22.9,22.91,285571.0,22.3445,22.3738,22.325,22.3348,285571.0
2024-10-11 11:30:00,22.92,22.95,22.91,22.94,154676.0,22.3445,22.3738,22.3348,22.364,154676.0
2024-10-11 12:00:00,22.94,22.94,22.89,22.94,210094.0,22.364,22.364,22.3153,22.364,210094.0
2024-10-11 12:30:00,22.94,22.95,22.92,22.95,172249.0,22.364,22.3738,22.3445,22.3738,172249.0
2024-10-11 13:00:00,22.95,22.95,22.92,22.94,139263.0,22.3738,22.3738,22.3445,22.364,139263.0
2024-10-11 13:30:00,22.94,22.96,22.93,22.96,139401.0,22.364,22.3835,22.3543,22.3835,139401.0
2024-10-11 14:00:00,22.96,22.99,22.95,22.96,131347.0,22.3835,22.4128,22.3738,22.3835,131347.0
2024-10-11 14:30:00,22.96,22.98,22.94,22.98,236194.0,22.3835,22.403,22.364,22.403,236194.0
2024-10-11 15:00:00,22.98,22.99,22.96,22.99,261126.0,22.403,22.4128,22.3835,22.4128,261126.0
2024-10-11 15:30:00,22.98,22.99,22.93,22.93,1308964.0,22.403,22.4128,22.3543,22.3543,1308964.0
2024-10-14 09:30:00,23.28,23.35,23.2,23.34,822954.0,22.6955,22.7637,22.6175,22.754,822954.0
2024-10-14 10:00:00,23.35,23.37,23.3,23.34,512733.0,22.7637,22.7832,22.715,22.754,512733.0
2024-10-14 10:30:00,23.34,23.37,23.3,23.3,391192.0,22.754,22.7832,22.715,22.715,391192.0
2024-10-14 11:00:00,23.3,23.31,23.25,23.28,396389.0,22.715,22.7247,22.6662,22.6955,396389.0
2024-10-14 11:30:00,23.28,23.33,23.27,23.32,288984.0,22.6955,22.7442,22.6857,22.7345,288984.0
2024-10-14 12:00:00,23.32,23.34,23.31,23.33,224880.0,22.7345,22.754,22.7247,22.7442,224880.0
2024-10-14 12:30:00,23.33,23.35,23.32,23.35,266123.0,22.7442,22.7637,22.7345,22.7637,266123.0
2024-10-14 13:00:00,23.35,23.36,23.32,23.33,275708.0,22.7637,22.7735,22.7345,22.7442,275708.0
2024-10-14 13:30:00,23.33,23.34,23.32,23.33,277086.0,22.7442,22.754,22.7345,22.7442,277086.0
2024-10-14 14:00:00,23.33,23.38,23.31,23.38,377902.0,22.7442,22.793,22.7247,22.793,377902.0
2024-10-14 14:30:00,23.37,23.44,23.36,23.4,567860.0,22.7832,22.8515,22.7735,22.8125,567860.0
2024-10-14 15:00:00,23.39,23.42,23.38,23.42,313633.0,22.8027,22.832,22.793,22.832,313633.0
2024-10-14 15:30:00,23.42,23.45,23.37,23.38,1403859.0,22.832,22.8612,22.7832,22.793,1403859.0
2024-10-15 09:30:00,23.18,23.26,23.13,23.21,450854.0,22.598,22.676,22.5493,22.6272,450854.0
2024-10-15 10:00:00,23.21,23.25,23.14,23.19,448622.0,22.6272,22.6662,22.559,22.6077,448622.0
2024-10-15 10:30:00,23.19,23.2,23.12,23.12,435950.0,22.6077,22.6175,22.5395,22.5395,435950.0
2024-10-15 11:00:00,23.12,23.13,23.07,23.08,299396.0,22.5395,22.5493,22.4908,22.5005,299396.0
2024-10-15 11:30:00,23.08,23.11,23.06,23.06,288378.0,22.5005,22.5298,22.481,22.481,288378.0
2024-10-15 12:00:00,23.06,23.26,23.05,23.26,946161.0,22.481,22.676,22.4713,22.676,946161.0
2024-10-15 12:30:00,23.26,23.28,23.23,23.23,245903.0,22.676,22.6955,22.6467,22.6467,245903.0
2024-10-15 13:00:00,23.23,23.25,23.19,23.2,156186.0,22.6467,22.6662,22.6077,22.6175,156186.0
2024-10-15 13:30:00,23.19,23.21,23.18,23.19,222263.0,22.6077,22.6272,22.598,22.6077,222263.0
2024-10-15 14:00:00,23.18,23.21,23.18,23.2,319042.0,22.598,22.6272,22.598,22.6175,319042.0
2024-10-15 14:30:00,23.2,23.21,23.18,23.2,409303.0,22.6175,22.6272,22.598,22.6175,409303.0
2024-10-15 15:00:00,23.21,23.21,23.08,23.09,968783.0,22.6272,22.6272,22.5005,22.5103,968783.0
2024-10-15 15:30:00,23.09,23.09,22.97,23.01,3917074.0,22.5103,22.5103,22.3933,22.4323,3917074.0
2024-10-16 09:30:00,22.76,22.88,22.7,22.8,851754.0,22.1885,22.3055,22.13,22.2275,851754.0
2024-10-16 10:00:00,22.8,22.92,22.78,22.91,352596.0,22.2275,22.3445,22.208,22.3348,352596.0
2024-10-16 10:30:00,22.91,22.91,22.86,22.87,569300.0,22.3348,22.3348,22.286,22.2958,569300.0
2024-10-16 11:00:00,22.87,22.89,22.85,22.85,273278.0,22.2958,22.3153,22.2763,22.2763,273278.0
2024-10-16 11:30:00,22.85,22.9,22.85,22.87,369374.0,22.2763,22.325,22.2763,22.2958,369374.0
2024-10-16 12:00:00,22.87,22.87,22.81,22.84,359580.0,22.2958,22.2958,22.2373,22.2665,359580.0
2024-10-16 12:30:00,22.85,22.85,22.81,22.85,370863.0,22.2763,22.2763,22.2373,22.2763,370863.0
2024-10-16 13:00:00,22.85,22.86,22.84,22.86,238668.0,22.2763,22.286,22.2665,22.286,238668.0
2024-10-16 13:30:00,22.85,22.89,22.83,22.87,815997.0,22.2763,22.3153,22.2568,22.2958,815997.0
2024-10-16 14:00:00,22.87,22.87,22.76,22.82,883395.0,22.2958,22.2958,22.1885,22.247,883395.0
2024-10-16 14:30:00,22.82,22.88,22.79,22.85,1065931.0,22.247,22.3055,22.2178,22.2763,1065931.0
2024-10-16 15:00:00,22.85,22.88,22.82,22.86,835271.0,22.2763,22.3055,22.247,22.286,835271.0
2024-10-16 15:30:00,22.86,22.93,22.84,22.89,2606285.0,22.286,22.3543,22.2665,22.3153,2606285.0
2024-10-17 09:30:00,22.18,22.51,22.01,22.13,2190652.0,21.6231,21.9448,21.4574,21.5744,2190652.0
2024-10-17 10:00:00,22.13,22.42,22.1,22.38,1221615.0,21.5744,21.8571,21.5451,21.8181,1221615.0
2024-10-17 10:30:00,22.38,22.73,22.37,22.68,1483465.0,21.8181,22.1593,21.8083,22.1105,1483465.0
2024-10-17 11:00:00,22.68,22.7,22.44,22.5,748446.0,22.1105,22.13,21.8766,21.9351,748446.0
2024-10-17 11:30:00,22.5,22.5,22.33,22.35,1570236.0,21.9351,21.9351,21.7693,21.7888,1570236.0
2024-10-17 12:00:00,22.35,22.36,22.22,22.28,1030424.0,21.7888,21.7986,21.6621,21.7206,1030424.0
2024-10-17 12:30:00,22.28,22.37,22.25,22.36,358566.0,21.7206,21.8083,21.6913,21.7986,358566.0
2024-10-17 13:00:00,22.36,22.36,22.27,22.29,499395.0,21.7986,21.7986,21.7108,21.7303,499395.0
2024-10-17 13:30:00,22.29,22.41,22.27,22.39,494774.0,21.7303,21.8473,21.7108,21.8278,494774.0
2024-10-17 14:00:00,22.39,22.53,22.34,22.52,1525962.0,21.8278,21.9643,21.7791,21.9546,1525962.0
2024-10-17 14:30:00,22.52,22.59,22.48,22.55,993317.0,21.9546,22.0228,21.9156,21.9838,993317.0
2024-10-17 15:00:00,22.55,22.59,22.53,22.57,449131.0,21.9838,22.0228,21.9643,22.0033,449131.0
2024-10-17 15:30:00,22.57,22.69,22.55,22.68,1777164.0,22.0033,22.1203,21.9838,22.1105,1777164.0
2024-10-18 09:30:00,22.39,22.49,22.26,22.27,1580662.0,21.8278,21.9253,21.7011,21.7108,1580662.0
2024-10-18 10:00:00,22.28,22.34,22.22,22.33,727663.0,21.7206,21.7791,21.6621,21.7693,727663.0
2024-10-18 10:30:00,22.33,22.49,22.32,22.48,513773.0,21.7693,21.9253,21.7596,21.9156,513773.0
2024-10-18 11:00:00,22.48,22.54,22.45,22.54,801035.0,21.9156,21.9741,21.8863,21.9741,801035.0
2024-10-18 11:30:00,22.54,22.54,22.45,22.51,490702.0,21.9741,21.9741,21.8863,21.9448,490702.0
2024-10-18 12:00:00,22.51,22.54,22.47,22.48,322569.0,21.9448,21.9741,21.9058,21.9156,322569.0
2024-10-18 12:30:00,22.48,22.49,22.43,22.46,202511.0,21.9156,21.9253,21.8668,21.8961,202511.0
2024-10-18 13:00:00,22.46,22.51,22.44,22.5,341374.0,21.8961,21.9448,21.8766,21.9351,341374.0
2024-10-18 13:30:00,22.5,22.51,22.45,22.46,248853.0,21.9351,21.9448,21.8863,21.8961,248853.0
2024-10-18 14:00:00,22.46,22.5,22.43,22.5,276439.0,21.8961,21.9351,21.8668,21.9351,276439.0
2024-10-18 14:30:00,22.5,22.5,22.43,22.5,557142.0,21.9351,21.9351,21.8668,21.9351,557142.0
2024-10-18 15:00:00,22.5,22.51,22.45,22.49,453060.0,21.9351,21.9448,21.8863,21.9253,453060.0
2024-10-18 15:30:00,22.49,22.5,22.41,22.5,2338186.0,21.9253,21.9351,21.8473,21.9351,2338186.0
2024-10-21 09:30:00,21.99,22.28,21.98,22.21,1092033.0,21.4379,21.7206,21.4281,21.6523,1092033.0
2024-10-21 10:00:00,22.21,22.23,22.16,22.18,518307.0,21.6523,21.6718,21.6036,21.6231,518307.0
2024-10-21 10:30:00,22.18,22.19,22.13,22.17,550743.0,21.6231,21.6329,21.5744,21.6134,550743.0
2024-10-21 11:00:00,22.17,22.17,22.08,22.1,518750.0,21.6134,21.6134,21.5256,21.5451,518750.0
2024-10-21 11:30:00,22.1,22.17,22.08,22.17,512279.0,21.5451,21.6134,21.5256,21.6134,512279.0
2024-10-21 12:00:00,22.17,22.18,22.13,22.16,435775.0,21.6134,21.6231,21.5744,21.6036,435775.0
2024-10-21 12:30:00,22.17,22.21,22.15,22.19,474789.0,21.6134,21.6523,21.5939,21.6329,474789.0
2024-10-21 13:00:00,22.19,22.2,22.16,22.17,355437.0,21.6329,21.6426,21.6036,21.6134,355437.0
2024-10-21 13:30:00,22.16,22.17,22.12,22.14,444635.0,21.6036,21.6134,21.5646,21.5841,444635.0
2024-10-21 14:00:00,22.14,22.15,22.13,22.14,309362.0,21.5841,21.5939,21.5744,21.5841,309362.0
2024-10-21 14:30:00,22.14,22.15,22.12,22.12,314177.0,21.5841,21.5939,21.5646,21.5646,314177.0
2024-10-21 15:00:00,22.12,22.13,22.07,22.07,522502.0,21.5646,21.5744,21.5159,21.5159,522502.0
2024-10-21 15:30:00,22.08,22.2,22.05,22.2,2840258.0,21.5256,21.6426,21.4964,21.6426,2840258.0
2024-10-22 09:30:00,22.05,22.19,22.05,22.18,460711.0,21.4964,21.6329,21.4964,21.6231,460711.0
2024-10-22 10:00:00,22.18,22.25,22.16,22.19,346303.0,21.6231,21.6913,21.6036,21.6329,346303.0
2024-10-22 10:30:00,22.19,22.19,22.13,22.14,260965.0,21.6329,21.6329,21.5744,21.5841,260965.0
2024-10-22 11:00:00,22.14,22.17,22.13,22.14,348253.0,21.5841,21.6134,21.5744,21.5841,348253.0
2024-10-22 11:30:00,22.14,22.15,22.12,22.14,224456.0,21.5841,21.5939,21.5646,21.5841,224456.0
2024-10-22 12:00:00,22.14,22.14,22.08,22.1,337583.0,21.5841,21.5841,21.5256,21.5451,337583.0
2024-10-22 12:30:00,22.1,22.11,22.08,22.1,479572.0,21.5451,21.5549,21.5256,21.5451,479572.0
2024-10-22 13:00:00,22.1,22.11,22.07,22.09,172963.0,21.5451,21.5549,21.5159,21.5354,172963.0
2024-10-22 13:30:00,22.09,22.15,22.08,22.14,147282.0,21.5354,21.5939,21.5256,21.5841,147282.0
2024-10-22 14:00:00,22.14,22.16,22.12,22.16,146705.0,21.5841,21.6036,21.5646,21.6036,146705.0
2024-10-22 14:30:00,22.16,22.16,22.13,22.14,162264.0,21.6036,21.6036,21.5744,21.5841,162264.0
2024-10-22 15:00:00,22.14,22.19,22.13,22.16,328456.0,21.5841,21.6329,21.5744,21.6036,328456.0
2024-10-22 15:30:00,22.15,22.18,22.13,22.15,1053958.0,21.5939,21.6231,21.5744,21.5939,1053958.0
2024-10-23 09:30:00,22.21,22.37,22.11,22.34,351810.0,21.6523,21.8083,21.5549,21.7791,351810.0
2024-10-23 10:00:00,22.34,22.35,22.21,22.23,279503.0,21.7791,21.7888,21.6523,21.6718,279503.0
2024-10-23 10:30:00,22.23,22.27,22.23,22.25,307288.0,21.6718,21.7108,21.6718,21.6913,307288.0
2024-10-23 11:00:00,22.25,22.25,22.2,22.21,259594.0,21.6913,21.6913,21.6426,21.6523,259594.0
2024-10-23 11:30:00,22.21,22.26,22.18,22.26,155151.0,21.6523,21.7011,21.6231,21.7011,155151.0
2024-10-23 12:00:00,22.26,22.26,22.22,22.22,203044.0,21.7011,21.7011,21.6621,21.6621,203044.0
2024-10-23 12:30:00,22.22,22.23,22.21,22.23,108553.0,21.6621,21.6718,21.6523,21.6718,108553.0
2024-10-23 13:00:00,22.23,22.23,22.19,22.21,236661.0,21.6718,21.6718,21.6329,21.6523,236661.0
2024-10-23 13:30:00,22.21,22.21,22.17,22.17,192709.0,21.6523,21.6523,21.6134,21.6134,192709.0
2024-10-23 14:00:00,22.17,22.17,22.11,22.13,284774.0,21.6134,21.6134,21.5549,21.5744,284774.0
2024-10-23 14:30:00,22.13,22.19,22.12,22.18,162909.0,21.5744,21.6329,21.5646,21.6231,162909.0
2024-10-23 15:00:00,22.18,22.2,22.15,22.19,168002.0,21.6231,21.6426,21.5939,21.6329,168002.0
2024-10-23 15:30:00,22.19,22.22,22.19,22.2,829646.0,21.6329,21.6621,21.6329,21.6426,829646.0
2024-10-24 09:30:00,22.21,22.32,22.2,22.26,433148.0,21.6523,21.7596,21.6426,21.7011,433148.0
2024-10-24 10:00:00,22.25,22.3,22.25,22.25,96871.0,21.6913,21.7401,21.6913,21.6913,96871.0
2024-10-24 10:30:00,22.26,22.27,22.15,22.16,269687.0,21.7011,21.7108,21.5939,21.6036,269687.0
2024-10-24 11:00:00,22.17,22.19,22.11,22.12,262983.0,21.6134,21.6329,21.5549,21.5646,262983.0
2024-10-24 11:30:00,22.12,22.12,22.07,22.11,209587.0,21.5646,21.5646,21.5159,21.5549,209587.0
2024-10-24 12:00:00,22.11,22.11,22.06,22.09,235508.0,21.5549,21.5549,21.5061,21.5354,235508.0
2024-10-24 12:30:00,22.1,22.12,22.08,22.1,195441.0,21.5451,21.5646,21.5256,21.5451,195441.0
2024-10-24 13:00:00,22.1,22.11,22.08,22.1,279283.0,21.5451,21.5549,21.5256,21.5451,279283.0
2024-10-24 13:30:00,22.1,22.1,22.04,22.05,619326.0,21.5451,21.5451,21.4866,21.4964,619326.0
2024-10-24 14:00:00,22.05,22.07,22.03,22.05,343669.0,21.4964,21.5159,21.4769,21.4964,343669.0
2024-10-24 14:30:00,22.05,22.05,22.01,22.04,295624.0,21.4964,21.4964,21.4574,21.4866,295624.0
2024-10-24 15:00:00,22.04,22.08,22.02,22.06,523798.0,21.4866,21.5256,21.4671,21.5061,523798.0
2024-10-24 15:30:00,22.07,22.09,22.03,22.05,1141580.0,21.5159,21.5354,21.4769,21.4964,1141580.0
2024-10-25 09:30:00,22.05,22.09,21.96,21.98,506252.0,21.4964,21.5354,21.4086,21.4281,506252.0
2024-10-25 10:00:00,21.98,22.06,21.97,22.05,473543.0,21.4281,21.5061,21.4184,21.4964,473543.0
2024-10-25 10:30:00,22.05,22.06,22.02,22.04,252121.0,21.4964,21.5061,21.4671,21.4866,252121.0
2024-10-25 11:00:00,22.04,22.05,22.0,22.01,253913.0,21.4866,21.4964,21.4476,21.4574,253913.0
2024-10-25 11:30:00,22.01,22.02,21.98,22.01,105754.0,21.4574,21.4671,21.4281,21.4574,105754.0
2024-10-25 12:00:00,22.01,22.01,21.98,22.01,119795.0,21.4574,21.4574,21.4281,21.4574,119795.0
2024-10-25 12:30:00,22.01,22.01,21.99,22.0,303636.0,21.4574,21.4574,21.4379,21.4476,303636.0
2024-10-25 13:00:00,22.01,22.01,21.96,21.98,180369.0,21.4574,21.4574,21.4086,21.4281,180369.0
2024-10-25 13:30:00,21.98,21.99,21.96,21.96,216760.0,21.4281,21.4379,21.4086,21.4086,216760.0
2024-10-25 14:00:00,21.96,22.0,21.94,21.98,256869.0,21.4086,21.4476,21.3891,21.4281,256869.0
2024-10-25 14:30:00,21.98,21.99,21.94,21.95,283164.0,21.4281,21.4379,21.3891,21.3989,283164.0
2024-10-25 15:00:00,21.95,21.95,21.87,21.89,509679.0,21.3989,21.3989,21.3209,21.3404,509679.0
2024-10-25 15:30:00,21.89,21.92,21.87,21.89,1841590.0,21.3404,21.3696,21.3209,21.3404,1841590.0
2024-10-28 09:30:00,22.21,22.22,22.15,22.2,391888.0,21.6523,21.6621,21.5939,21.6426,391888.0
2024-10-28 10:00:00,22.2,22.22,22.14,22.14,201365.0,21.6426,21.6621,21.5841,21.5841,201365.0
2024-10-28 10:30:00,22.14,22.16,22.06,22.13,389266.0,21.5841,21.6036,21.5061,21.5744,389266.0
2024-10-28 11:00:00,22.13,22.16,22.12,22.13,139770.0,21.5744,21.6036,21.5646,21.5744,139770.0
2024-10-28 11:30:00,22.14,22.14,22.09,22.13,253772.0,21.5841,21.5841,21.5354,21.5744,253772.0
2024-10-28 12:00:00,22.12,22.14,22.1,22.14,121095.0,21.5646,21.5841,21.5451,21.5841,121095.0
2024-10-28 12:30:00,22.14,22.14,22.11,22.13,164793.0,21.5841,21.5841,21.5549,21.5744,164793.0
2024-10-28 13:00:00,22.14,22.15,22.09,22.11,169609.0,21.5841,21.5939,21.5354,21.5549,169609.0
2024-10-28 13:30:00,22.11,22.11,22.1,22.1,78888.0,21.5549,21.5549,21.5451,21.5451,78888.0
2024-10-28 14:00:00,22.1,22.12,22.09,22.11,160533.0,21.5451,21.5646,21.5354,21.5549,160533.0
2024-10-28 14:30:00,22.11,22.11,22.07,22.07,202192.0,21.5549,21.5549,21.5159,21.5159,202192.0
2024-10-28 15:00:00,22.07,22.09,22.07,22.09,248506.0,21.5159,21.5354,21.5159,21.5354,248506.0
2024-10-28 15:30:00,22.09,22.11,22.05,22.05,585053.0,21.5354,21.5549,21.4964,21.4964,585053.0
2024-10-29 09:30:00,21.68,21.73,21.63,21.67,534006.0,21.3769,21.4262,21.3276,21.3671,534006.0
2024-10-29 10:00:00,21.67,21.71,21.62,21.66,548787.0,21.3671,21.4065,21.3178,21.3572,548787.0
2024-10-29 10:30:00,21.65,21.74,21.65,21.73,304295.0,21.3474,21.4361,21.3474,21.4262,304295.0
2024-10-29 11:00:00,21.73,21.82,21.72,21.82,293400.0,21.4262,21.515,21.4164,21.515,293400.0
2024-10-29 11:30:00,21.82,21.91,21.81,21.91,214754.0,21.515,21.6037,21.5051,21.6037,214754.0
2024-10-29 12:00:00,21.91,21.93,21.9,21.92,185246.0,21.6037,21.6234,21.5939,21.6136,185246.0
2024-10-29 12:30:00,21.92,21.96,21.91,21.96,322407.0,21.6136,21.653,21.6037,21.653,322407.0
2024-10-29 13:00:00,21.96,21.97,21.91,21.92,398662.0,21.653,21.6629,21.6037,21.6136,398662.0
2024-10-29 13:30:00,21.92,21.94,21.89,21.92,218958.0,21.6136,21.6333,21.584,21.6136,218958.0
2024-10-29 14:00:00,21.92,21.94,21.89,21.93,299945.0,21.6136,21.6333,21.584,21.6234,299945.0
2024-10-29 14:30:00,21.93,21.95,21.91,21.92,180157.0,21.6234,21.6432,21.6037,21.6136,180157.0
2024-10-29 15:00:00,21.92,21.94,21.84,21.84,768156.0,21.6136,21.6333,21.5347,21.5347,768156.0
2024-10-29 15:30:00,21.85,21.86,21.73,21.76,2241727.0,21.5446,21.5544,21.4262,21.4558,2241727.0
2024-10-30 09:30:00,21.52,21.56,21.33,21.45,793545.0,21.2192,21.2586,21.0318,21.1502,793545.0
2024-10-30 10:00:00,21.45,21.51,21.43,21.46,273015.0,21.1502,21.2093,21.1304,21.16,273015.0
2024-10-30 10:30:00,21.46,21.47,21.42,21.44,278067.0,21.16,21.1699,21.1206,21.1403,278067.0
2024-10-30 11:00:00,21.44,21.44,21.37,21.38,257131.0,21.1403,21.1403,21.0713,21.0811,257131.0
2024-10-30 11:30:00,21.39,21.4,21.33,21.36,286112.0,21.091,21.1009,21.0318,21.0614,286112.0
2024-10-30 12:00:00,21.36,21.38,21.28,21.29,367181.0,21.0614,21.0811,20.9825,20.9924,367181.0
2024-10-30 12:30:00,21.29,21.31,21.22,21.24,962838.0,20.9924,21.0121,20.9234,20.9431,962838.0
2024-10-30 13:00:00,21.23,21.25,21.22,21.25,526738.0,20.9332,20.9529,20.9234,20.9529,526738.0
2024-10-30 13:30:00,21.25,21.25,21.2,21.21,376929.0,20.9529,20.9529,20.9036,20.9135,376929.0
2024-10-30 14:00:00,21.21,21.24,21.2,21.22,276791.0,20.9135,20.9431,20.9036,20.9234,276791.0
2024-10-30 14:30:00,21.21,21.23,21.18,21.21,416174.0,20.9135,20.9332,20.8839,20.9135,416174.0
2024-10-30 15:00:00,21.21,21.22,21.17,21.19,521988.0,20.9135,20.9234,20.8741,20.8938,521988.0
2024-10-30 15:30:00,21.2,21.2,21.11,21.11,2062429.0,20.9036,20.9036,20.8149,20.8149,2062429.0
2024-10-31 09:30:00,21.04,21.08,20.86,21.08,900027.0,20.7459,20.7853,20.5684,20.7853,900027.0
2024-10-31 10:00:00,21.07,21.08,20.92,20.92,656052.0,20.7755,20.7853,20.6276,20.6276,656052.0
2024-10-31 10:30:00,20.92,20.97,20.89,20.96,642224.0,20.6276,20.6769,20.598,20.667,642224.0
2024-10-31 11:00:00,20.96,20.98,20.92,20.95,363922.0,20.667,20.6867,20.6276,20.6571,363922.0
2024-10-31 11:30:00,20.95,20.98,20.93,20.96,301980.0,20.6571,20.6867,20.6374,20.667,301980.0
2024-10-31 12:00:00,20.96,20.96,20.93,20.94,200440.0,20.667,20.667,20.6374,20.6473,200440.0
2024-10-31 12:30:00,20.94,20.94,20.91,20.93,192094.0,20.6473,20.6473,20.6177,20.6374,192094.0
2024-10-31 13:00:00,20.93,20.96,20.92,20.93,248014.0,20.6374,20.667,20.6276,20.6374,248014.0
2024-10-31 13:30:00,20.93,20.95,20.91,20.93,248533.0,20.6374,20.6571,20.6177,20.6374,248533.0
2024-10-31 14:00:00,20.93,20.95,20.9,20.94,225596.0,20.6374,20.6571,20.6078,20.6473,225596.0
2024-10-31 14:30:00,20.94,20.95,20.88,20.91,426504.0,20.6473,20.6571,20.5881,20.6177,426504.0
2024-10-31 15:00:00,20.9,20.9,20.86,20.89,265435.0,20.6078,20.6078,20.5684,20.598,265435.0
2024-10-31 15:30:00,20.89,20.93,20.87,20.9,2109895.0,20.598,20.6374,20.5783,20.6078,2109895.0
2024-11-01 09:30:00,20.88,21.02,20.85,20.96,673559.0,20.5881,20.7262,20.5585,20.667,673559.0
2024-11-01 10:00:00,20.97,21.04,20.95,20.99,232439.0,20.6769,20.7459,20.6571,20.6966,232439.0
2024-11-01 10:30:00,20.98,20.99,20.9,20.94,469727.0,20.6867,20.6966,20.6078,20.6473,469727.0
2024-11-01 11:00:00,20.94,20.98,20.93,20.96,177360.0,20.6473,20.6867,20.6374,20.667,177360.0
2024-11-01 11:30:00,20.96,21.0,20.94,20.95,348901.0,20.667,20.7064,20.6473,20.6571,348901.0
2024-11-01 12:00:00,20.95,20.97,20.93,20.95,224206.0,20.6571,20.6769,20.6374,20.6571,224206.0
2024-11-01 12:30:00,20.95,20.97,20.88,20.88,578942.0,20.6571,20.6769,20.5881,20.5881,578942.0
2024-11-01 13:00:00,20.88,20.91,20.87,20.89,485472.0,20.5881,20.6177,20.5783,20.598,485472.0
2024-11-01 13:30:00,20.9,20.9,20.83,20.85,730297.0,20.6078,20.6078,20.5388,20.5585,730297.0
2024-11-01 14:00:00,20.85,20.88,20.8,20.87,1357197.0,20.5585,20.5881,20.5092,20.5783,1357197.0
2024-11-01 14:30:00,20.87,20.87,20.83,20.85,275058.0,20.5783,20.5783,20.5388,20.5585,275058.0
2024-11-01 15:00:00,20.85,20.85,20.78,20.78,999316.0,20.5585,20.5585,20.4895,20.4895,999316.0
2024-11-01 15:30:00,20.78,20.79,20.76,20.77,1469296.0,20.4895,20.4994,20.4698,20.4797,1469296.0
2024-11-04 09:30:00,20.76,20.88,20.76,20.84,768966.0,20.4698,20.5881,20.4698,20.5487,768966.0
2024-11-04 10:00:00,20.83,20.84,20.76,20.77,406906.0,20.5388,20.5487,20.4698,20.4797,406906.0
2024-11-04 10:30:00,20.77,20.79,20.73,20.73,603020.0,20.4797,20.4994,20.4402,20.4402,603020.0
2024-11-04 11:00:00,20.73,20.78,20.73,20.73,575056.0,20.4402,20.4895,20.4402,20.4402,575056.0
2024-11-04 11:30:00,20.73,20.73,20.68,20.7,501983.0,20.4402,20.4402,20.3909,20.4106,501983.0
2024-11-04 12:00:00,20.7,20.71,20.65,20.7,1780853.0,20.4106,20.4205,20.3613,20.4106,1780853.0
2024-11-04 12:30:00,20.71,20.72,20.68,20.71,533393.0,20.4205,20.4304,20.3909,20.4205,533393.0
2024-11-04 13:00:00,20.71,20.76,20.68,20.75,464743.0,20.4205,20.4698,20.3909,20.4599,464743.0
2024-11-04 13:30:00,20.75,20.75,20.71,20.74,432150.0,20.4599,20.4599,20.4205,20.4501,432150.0
2024-11-04 14:00:00,20.75,20.76,20.69,20.73,492420.0,20.4599,20.4698,20.4008,20.4402,492420.0
2024-11-04 14:30:00,20.73,20.78,20.72,20.76,842708.0,20.4402,20.4895,20.4304,20.4698,842708.0
2024-11-04 15:00:00,20.76,20.77,20.73,20.76,794709.0,20.4698,20.4797,20.4402,20.4698,794709.0
2024-11-04 15:30:00,20.76,20.76,20.69,20.71,2683201.0,20.4698,20.4698,20.4008,20.4205,2683201.0
2024-11-05 09:30:00,20.78,20.81,20.69,20.73,320896.0,20.4895,20.5191,20.4008,20.4402,320896.0
2024-11-05 10:00:00,20.73,20.78,20.7,20.74,1221283.0,20.4402,20.4895,20.4106,20.4501,1221283.0
2024-11-05 10:30:00,20.75,20.79,20.72,20.75,518500.0,20.4599,20.4994,20.4304,20.4599,518500.0
2024-11-05 11:00:00,20.75,20.75,20.66,20.71,1097746.0,20.4599,20.4599,20.3712,20.4205,1097746.0
2024-11-05 11:30:00,20.71,20.75,20.71,20.75,479983.0,20.4205,20.4599,20.4205,20.4599,479983.0
2024-11-05 12:00:00,20.75,20.76,20.72,20.74,281962.0,20.4599,20.4698,20.4304,20.4501,281962.0
2024-11-05 12:30:00,20.75,20.77,20.73,20.75,218772.0,20.4599,20.4797,20.4402,20.4599,218772.0
2024-11-05 13:00:00,20.75,20.76,20.69,20.74,439442.0,20.4599,20.4698,20.4008,20.4501,439442.0
2024-11-05 13:30:00,20.73,20.75,20.72,20.73,237200.0,20.4402,20.4599,20.4304,20.4402,237200.0
2024-11-05 14:00:00,20.73,20.78,20.73,20.73,555211.0,20.4402,20.4895,20.4402,20.4402,555211.0
2024-11-05 14:30:00,20.73,20.75,20.72,20.73,175268.0,20.4402,20.4599,20.4304,20.4402,175268.0
2024-11-05 15:00:00,20.73,20.75,20.7,20.73,428767.0,20.4402,20.4599,20.4106,20.4402,428767.0
2024-11-05 15:30:00,20.73,20.74,20.69,20.71,2539226.0,20.4402,20.4501,20.4008,20.4205,2539226.0
2024-11-06 09:30:00,21.51,21.6,21.2,21.22,2418635.0,21.2093,21.2981,20.9036,20.9234,2418635.0
2024-11-06 10:00:00,21.23,21.32,21.2,21.27,3292581.0,20.9332,21.022,20.9036,20.9727,3292581.0
2024-11-06 10:30:00,21.27,21.33,21.25,21.32,3460498.0,20.9727,21.0318,20.9529,21.022,3460498.0
2024-11-06 11:00:00,21.32,21.39,21.3,21.35,911714.0,21.022,21.091,21.0023,21.0516,911714.0
2024-11-06 11:30:00,21.35,21.37,21.3,21.3,396389.0,21.0516,21.0713,21.0023,21.0023,396389.0
2024-11-06 12:00:00,21.3,21.37,21.28,21.37,375020.0,21.0023,21.0713,20.9825,21.0713,375020.0
2024-11-06 12:30:00,21.37,21.4,21.34,21.37,579184.0,21.0713,21.1009,21.0417,21.0713,579184.0
2024-11-06 13:00:00,21.37,21.42,21.33,21.41,682430.0,21.0713,21.1206,21.0318,21.1107,682430.0
2024-11-06 13:30:00,21.41,21.45,21.37,21.41,798268.0,21.1107,21.1502,21.0713,21.1107,798268.0
2024-11-06 14:00:00,21.41,21.43,21.38,21.41,448452.0,21.1107,21.1304,21.0811,21.1107,448452.0
2024-11-06 14:30:00,21.41,21.42,21.34,21.38,941110.0,21.1107,21.1206,21.0417,21.0811,941110.0
2024-11-06 15:00:00,21.38,21.39,21.36,21.38,455060.0,21.0811,21.091,21.0614,21.0811,455060.0
2024-11-06 15:30:00,21.38,21.42,21.36,21.39,1741074.0,21.0811,21.1206,21.0614,21.091,1741074.0
2024-11-07 09:30:00,21.39,21.46,21.34,21.37,1075116.0,21.091,21.16,21.0417,21.0713,1075116.0
2024-11-07 10:00:00,21.36,21.45,21.35,21.42,1261868.0,21.0614,21.1502,21.0516,21.1206,1261868.0
2024-11-07 10:30:00,21.42,21.48,21.4,21.47,1124038.0,21.1206,21.1797,21.1009,21.1699,1124038.0
2024-11-07 11:00:00,21.48,21.59,21.46,21.59,1366794.0,21.1797,21.2882,21.16,21.2882,1366794.0
2024-11-07 11:30:00,21.59,21.62,21.52,21.52,1011721.0,21.2882,21.3178,21.2192,21.2192,1011721.0
2024-11-07 12:00:00,21.52,21.57,21.5,21.54,236594.0,21.2192,21.2685,21.1995,21.2389,236594.0
2024-11-07 12:30:00,21.54,21.56,21.49,21.53,467706.0,21.2389,21.2586,21.1896,21.229,467706.0
2024-11-07 13:00:00,21.53,21.56,21.52,21.54,384823.0,21.229,21.2586,21.2192,21.2389,384823.0
2024-11-07 13:30:00,21.54,21.55,21.49,21.5,378037.0,21.2389,21.2488,21.1896,21.1995,378037.0
2024-11-07 14:00:00,21.5,21.54,21.49,21.52,270144.0,21.1995,21.2389,21.1896,21.2192,270144.0
2024-11-07 14:30:00,21.52,21.56,21.48,21.51,413970.0,21.2192,21.2586,21.1797,21.2093,413970.0
2024-11-07 15:00:00,21.51,21.62,21.5,21.62,768168.0,21.2093,21.3178,21.1995,21.3178,768168.0
2024-11-07 15:30:00,21.62,21.66,21.6,21.64,2364973.0,21.3178,21.3572,21.2981,21.3375,2364973.0
2024-11-08 09:30:00,21.66,22.0,21.66,21.96,1219826.0,21.3572,21.6925,21.3572,21.653,1219826.0
2024-11-08 10:00:00,21.96,21.96,21.83,21.87,572626.0,21.653,21.653,21.5248,21.5643,572626.0
2024-11-08 10:30:00,21.86,21.91,21.78,21.8,872568.0,21.5544,21.6037,21.4755,21.4953,872568.0
2024-11-08 11:00:00,21.8,21.8,21.73,21.75,427319.0,21.4953,21.4953,21.4262,21.446,427319.0
2024-11-08 11:30:00,21.76,21.79,21.74,21.75,351721.0,21.4558,21.4854,21.4361,21.446,351721.0
2024-11-08 12:00:00,21.75,21.77,21.73,21.73,252905.0,21.446,21.4657,21.4262,21.4262,252905.0
2024-11-08 12:30:00,21.73,21.79,21.73,21.77,245166.0,21.4262,21.4854,21.4262,21.4657,245166.0
2024-11-08 13:00:00,21.77,21.78,21.75,21.76,222444.0,21.4657,21.4755,21.446,21.4558,222444.0
2024-11-08 13:30:00,21.76,21.78,21.74,21.78,378929.0,21.4558,21.4755,21.4361,21.4755,378929.0
2024-11-08 14:00:00,21.78,21.79,21.76,21.79,359488.0,21.4755,21.4854,21.4558,21.4854,359488.0
2024-11-08 14:30:00,21.79,21.81,21.79,21.81,191913.0,21.4854,21.5051,21.4854,21.5051,191913.0
2024-11-08 15:00:00,21.8,21.81,21.74,21.77,562352.0,21.4953,21.5051,21.4361,21.4657,562352.0
2024-11-08 15:30:00,21.77,21.78,21.73,21.77,1330463.0,21.4657,21.4755,21.4262,21.4657,1330463.0
2024-11-11 09:30:00,21.88,21.96,21.77,21.95,586113.0,21.5741,21.653,21.4657,21.6432,586113.0
2024-11-11 10:00:00,21.96,22.0,21.9,21.96,384277.0,21.653,21.6925,21.5939,21.653,384277.0
2024-11-11 10:30:00,21.96,22.03,21.94,22.02,484186.0,21.653,21.722,21.6333,21.7122,484186.0
2024-11-11 11:00:00,22.02,22.07,21.99,22.07,321599.0,21.7122,21.7615,21.6826,21.7615,321599.0
2024-11-11 11:30:00,22.07,22.1,22.05,22.1,243949.0,21.7615,21.7911,21.7418,21.7911,243949.0
2024-11-11 12:00:00,22.1,22.12,22.09,22.12,245155.0,21.7911,21.8108,21.7812,21.8108,245155.0
2024-11-11 12:30:00,22.12,22.13,22.09,22.1,305474.0,21.8108,21.8206,21.7812,21.7911,305474.0
2024-11-11 13:00:00,22.1,22.1,22.0,22.04,501114.0,21.7911,21.7911,21.6925,21.7319,501114.0
2024-11-11 13:30:00,22.05,22.05,22.02,22.05,183126.0,21.7418,21.7418,21.7122,21.7418,183126.0
2024-11-11 14:00:00,22.04,22.05,22.0,22.03,212049.0,21.7319,21.7418,21.6925,21.722,212049.0
2024-11-11 14:30:00,22.03,22.03,22.0,22.02,224272.0,21.722,21.722,21.6925,21.7122,224272.0
2024-11-11 15:00:00,22.02,22.06,22.01,22.06,298240.0,21.7122,21.7516,21.7023,21.7516,298240.0
2024-11-11 15:30:00,22.05,22.07,22.02,22.03,1243326.0,21.7418,21.7615,21.7122,21.722,1243326.0
2024-11-12 09:30:00,22.02,22.17,21.99,22.14,308467.0,21.7122,21.8601,21.6826,21.8305,308467.0
2024-11-12 10:00:00,22.14,22.16,22.09,22.14,339649.0,21.8305,21.8502,21.7812,21.8305,339649.0
2024-11-12 10:30:00,22.14,22.16,22.12,22.14,183785.0,21.8305,21.8502,21.8108,21.8305,183785.0
2024-11-12 11:00:00,22.14,22.14,22.09,22.1,275534.0,21.8305,21.8305,21.7812,21.7911,275534.0
2024-11-12 11:30:00,22.1,22.1,22.04,22.05,169023.0,21.7911,21.7911,21.7319,21.7418,169023.0
2024-11-12 12:00:00,22.04,22.08,22.04,22.07,127626.0,21.7319,21.7713,21.7319,21.7615,127626.0
2024-11-12 12:30:00,22.07,22.08,22.02,22.03,194477.0,21.7615,21.7713,21.7122,21.722,194477.0
2024-11-12 13:00:00,22.02,22.05,22.01,22.04,138879.0,21.7122,21.7418,21.7023,21.7319,138879.0
2024-11-12 13:30:00,22.04,22.09,22.03,22.09,162217.0,21.7319,21.7812,21.722,21.7812,162217.0
2024-11-12 14:00:00,22.08,22.1,22.07,22.07,85143.0,21.7713,21.7911,21.7615,21.7615,85143.0
2024-11-12 14:30:00,22.07,22.1,22.07,22.09,179806.0,21.7615,21.7911,21.7615,21.7812,179806.0
2024-11-12 15:00:00,22.09,22.09,22.04,22.05,147538.0,21.7812,21.7812,21.7319,21.7418,147538.0
2024-11-12 15:30:00,22.04,22.07,22.01,22.01,921249.0,21.7319,21.7615,21.7023,21.7023,921249.0
2024-11-13 09:30:00,21.98,22.0,21.8,21.86,544781.0,21.6727,21.6925,21.4953,21.5544,544781.0
2024-11-13 10:00:00,21.86,21.9,21.82,21.88,299915.0,21.5544,21.5939,21.515,21.5741,299915.0
2024-11-13 10:30:00,21.88,21.91,21.84,21.9,395670.0,21.5741,21.6037,21.5347,21.5939,395670.0
2024-11-13 11:00:00,21.89,21.91,21.82,21.82,444525.0,21.584,21.6037,21.515,21.515,444525.0
2024-11-13 11:30:00,21.82,21.89,21.81,21.88,244020.0,21.515,21.584,21.5051,21.5741,244020.0
2024-11-13 12:00:00,21.88,21.94,21.87,21.92,130556.0,21.5741,21.6333,21.5643,21.6136,130556.0
2024-11-13 12:30:00,21.92,21.95,21.91,21.94,127485.0,21.6136,21.6432,21.6037,21.6333,127485.0
2024-11-13 13:00:00,21.94,21.97,21.93,21.96,119915.0,21.6333,21.6629,21.6234,21.653,119915.0
2024-11-13 13:30:00,21.96,22.0,21.96,22.0,284008.0,21.653,21.6925,21.653,21.6925,284008.0
2024-11-13 14:00:00,22.0,22.04,21.99,22.02,201787.0,21.6925,21.7319,21.6826,21.7122,201787.0
2024-11-13 14:30:00,22.02,22.03,22.0,22.02,183186.0,21.7122,21.722,21.6925,21.7122,183186.0
2024-11-13 15:00:00,22.02,22.02,21.99,22.0,384922.0,21.7122,21.7122,21.6826,21.6925,384922.0
2024-11-13 15:30:00,22.0,22.06,21.99,22.05,1090192.0,21.6925,21.7516,21.6826,21.7418,1090192.0
2024-11-14 09:30:00,21.94,22.03,21.83,21.85,956529.0,21.6333,21.722,21.5248,21.5446,956529.0
2024-11-14 10:00:00,21.85,21.9,21.83,21.89,293146.0,21.5446,21.5939,21.5248,21.584,293146.0
2024-11-14 10:30:00,21.87,21.91,21.86,21.9,523432.0,21.5643,21.6037,21.5544,21.5939,523432.0
2024-11-14 11:00:00,21.89,21.93,21.87,21.93,306716.0,21.584,21.6234,21.5643,21.6234,306716.0
2024-11-14 11:30:00,21.93,21.94,21.89,21.91,185433.0,21.6234,21.6333,21.584,21.6037,185433.0
2024-11-14 12:00:00,21.91,21.93,21.89,21.89,177355.0,21.6037,21.6234,21.584,21.584,177355.0
2024-11-14 12:30:00,21.89,21.9,21.86,21.89,196604.0,21.584,21.5939,21.5544,21.584,196604.0
2024-11-14 13:00:00,21.89,21.92,21.88,21.89,212815.0,21.584,21.6136,21.5741,21.584,212815.0
2024-11-14 13:30:00,21.89,21.9,21.87,21.87,140200.0,21.584,21.5939,21.5643,21.5643,140200.0
2024-11-14 14:00:00,21.87,21.94,21.87,21.92,211056.0,21.5643,21.6333,21.5643,21.6136,211056.0
2024-11-14 14:30:00,21.92,21.92,21.88,21.89,273525.0,21.6136,21.6136,21.5741,21.584,273525.0
2024-11-14 15:00:00,21.89,21.9,21.85,21.87,326410.0,21.584,21.5939,21.5446,21.5643,326410.0
2024-11-14 15:30:00,21.87,21.87,21.81,21.82,1210713.0,21.5643,21.5643,21.5051,21.515,1210713.0
2024-11-15 09:30:00,21.71,21.75,21.54,21.64,630087.0,21.4065,21.446,21.2389,21.3375,630087.0
2024-11-15 10:00:00,21.64,21.65,21.53,21.57,1021272.0,21.3375,21.3474,21.229,21.2685,1021272.0
2024-11-15 10:30:00,21.57,21.59,21.47,21.55,449007.0,21.2685,21.2882,21.1699,21.2488,449007.0
2024-11-15 11:00:00,21.55,21.56,21.51,21.54,239823.0,21.2488,21.2586,21.2093,21.2389,239823.0
2024-11-15 11:30:00,21.53,21.54,21.41,21.43,843424.0,21.229,21.2389,21.1107,21.1304,843424.0
2024-11-15 12:00:00,21.44,21.47,21.39,21.39,303083.0,21.1403,21.1699,21.091,21.091,303083.0
2024-11-15 12:30:00,21.4,21.45,21.37,21.44,550808.0,21.1009,21.1502,21.0713,21.1403,550808.0
2024-11-15 13:00:00,21.43,21.54,21.43,21.53,181555.0,21.1304,21.2389,21.1304,21.229,181555.0
2024-11-15 13:30:00,21.52,21.53,21.48,21.51,177315.0,21.2192,21.229,21.1797,21.2093,177315.0
2024-11-15 14:00:00,21.51,21.55,21.5,21.54,462527.0,21.2093,21.2488,21.1995,21.2389,462527.0
2024-11-15 14:30:00,21.54,21.57,21.49,21.52,241019.0,21.2389,21.2685,21.1896,21.2192,241019.0
2024-11-15 15:00:00,21.52,21.54,21.51,21.52,327117.0,21.2192,21.2389,21.2093,21.2192,327117.0
2024-11-15 15:30:00,21.52,21.55,21.51,21.53,1024353.0,21.2192,21.2488,21.2093,21.229,1024353.0
2024-11-18 09:30:00,21.33,21.46,21.27,21.46,511837.0,21.0318,21.16,20.9727,21.16,511837.0
2024-11-18 10:00:00,21.46,21.49,21.43,21.46,228018.0,21.16,21.1896,21.1304,21.16,228018.0
2024-11-18 10:30:00,21.46,21.59,21.46,21.58,273665.0,21.16,21.2882,21.16,21.2783,273665.0
2024-11-18 11:00:00,21.58,21.6,21.54,21.55,254295.0,21.2783,21.2981,21.2389,21.2488,254295.0
2024-11-18 11:30:00,21.55,21.61,21.54,21.57,201402.0,21.2488,21.3079,21.2389,21.2685,201402.0
2024-11-18 12:00:00,21.57,21.61,21.56,21.59,143601.0,21.2685,21.3079,21.2586,21.2882,143601.0
2024-11-18 12:30:00,21.59,21.61,21.57,21.61,122830.0,21.2882,21.3079,21.2685,21.3079,122830.0
2024-11-18 13:00:00,21.61,21.62,21.56,21.57,231417.0,21.3079,21.3178,21.2586,21.2685,231417.0
2024-11-18 13:30:00,21.57,21.62,21.56,21.61,240944.0,21.2685,21.3178,21.2586,21.3079,240944.0
2024-11-18 14:00:00,21.61,21.63,21.59,21.61,171036.0,21.3079,21.3276,21.2882,21.3079,171036.0
2024-11-18 14:30:00,21.61,21.67,21.6,21.66,335299.0,21.3079,21.3671,21.2981,21.3572,335299.0
2024-11-18 15:00:00,21.66,21.66,21.63,21.64,248939.0,21.3572,21.3572,21.3276,21.3375,248939.0
2024-11-18 15:30:00,21.64,21.65,21.58,21.62,1047398.0,21.3375,21.3474,21.2783,21.3178,1047398.0
2024-11-19 09:30:00,21.43,21.58,21.43,21.54,685507.0,21.1304,21.2783,21.1304,21.2389,685507.0
2024-11-19 10:00:00,21.53,21.61,21.51,21.61,373669.0,21.229,21.3079,21.2093,21.3079,373669.0
2024-11-19 10:30:00,21.61,21.74,21.59,21.73,509000.0,21.3079,21.4361,21.2882,21.4262,509000.0
2024-11-19 11:00:00,21.73,21.84,21.72,21.84,244529.0,21.4262,21.5347,21.4164,21.5347,244529.0
2024-11-19 11:30:00,21.84,21.9,21.82,21.89,246278.0,21.5347,21.5939,21.515,21.584,246278.0
2024-11-19 12:00:00,21.9,21.95,21.88,21.94,213987.0,21.5939,21.6432,21.5741,21.6333,213987.0
2024-11-19 12:30:00,21.95,21.95,21.9,21.92,202241.0,21.6432,21.6432,21.5939,21.6136,202241.0
2024-11-19 13:00:00,21.91,21.92,21.86,21.88,158749.0,21.6037,21.6136,21.5544,21.5741,158749.0
2024-11-19 13:30:00,21.88,21.9,21.83,21.85,266186.0,21.5741,21.5939,21.5248,21.5446,266186.0
2024-11-19 14:00:00,21.84,21.86,21.8,21.82,256478.0,21.5347,21.5544,21.4953,21.515,256478.0
2024-11-19 14:30:00,21.82,21.83,21.79,21.8,223560.0,21.515,21.5248,21.4854,21.4953,223560.0
2024-11-19 15:00:00,21.8,21.81,21.76,21.78,285994.0,21.4953,21.5051,21.4558,21.4755,285994.0
2024-11-19 15:30:00,21.78,21.78,21.72,21.73,1247607.0,21.4755,21.4755,21.4164,21.4262,1247607.0
2024-11-20 09:30:00,22.0,22.0,21.86,21.87,393379.0,21.6925,21.6925,21.5544,21.5643,393379.0
2024-11-20 10:00:00,21.87,21.9,21.79,21.86,497056.0,21.5643,21.5939,21.4854,21.5544,497056.0
2024-11-20 10:30:00,21.86,21.94,21.85,21.93,192247.0,21.5544,21.6333,21.5446,21.6234,192247.0
2024-11-20 11:00:00,21.94,21.95,21.88,21.89,477787.0,21.6333,21.6432,21.5741,21.584,477787.0
2024-11-20 11:30:00,21.88,21.92,21.81,21.91,288001.0,21.5741,21.6136,21.5051,21.6037,288001.0
2024-11-20 12:00:00,21.91,21.91,21.85,21.88,405868.0,21.6037,21.6037,21.5446,21.5741,405868.0
2024-11-20 12:30:00,21.88,21.91,21.87,21.88,174666.0,21.5741,21.6037,21.5643,21.5741,174666.0
2024-11-20 13:00:00,21.88,21.9,21.86,21.89,167257.0,21.5741,21.5939,21.5544,21.584,167257.0
2024-11-20 13:30:00,21.89,21.9,21.85,21.86,440965.0,21.584,21.5939,21.5446,21.5544,440965.0
2024-11-20 14:00:00,21.86,21.91,21.85,21.91,158959.0,21.5544,21.6037,21.5446,21.6037,158959.0
2024-11-20 14:30:00,21.91,21.93,21.89,21.91,141639.0,21.6037,21.6234,21.584,21.6037,141639.0
2024-11-20 15:00:00,21.9,21.93,21.89,21.91,381794.0,21.5939,21.6234,21.584,21.6037,381794.0
2024-11-20 15:30:00,21.91,22.03,21.89,22.0,1933139.0,21.6037,21.722,21.584,21.6925,1933139.0
2024-11-21 09:30:00,21.82,21.98,21.77,21.92,723439.0,21.515,21.6727,21.4657,21.6136,723439.0
2024-11-21 10:00:00,21.92,21.93,21.86,21.87,291205.0,21.6136,21.6234,21.5544,21.5643,291205.0
2024-11-21 10:30:00,21.86,22.0,21.84,21.98,171774.0,21.5544,21.6925,21.5347,21.6727,171774.0
2024-11-21 11:00:00,21.98,22.02,21.96,22.02,180263.0,21.6727,21.7122,21.653,21.7122,180263.0
2024-11-21 11:30:00,22.01,22.02,21.94,21.96,156952.0,21.7023,21.7122,21.6333,21.653,156952.0
2024-11-21 12:00:00,21.96,21.99,21.93,21.98,208649.0,21.653,21.6826,21.6234,21.6727,208649.0
2024-11-21 12:30:00,21.98,22.0,21.97,21.98,155180.0,21.6727,21.6925,21.6629,21.6727,155180.0
2024-11-21 13:00:00,21.98,22.04,21.98,22.02,188496.0,21.6727,21.7319,21.6727,21.7122,188496.0
2024-11-21 13:30:00,22.02,22.03,21.98,22.0,317815.0,21.7122,21.722,21.6727,21.6925,317815.0
2024-11-21 14:00:00,22.0,22.0,21.94,21.98,218394.0,21.6925,21.6925,21.6333,21.6727,218394.0
2024-11-21 14:30:00,21.98,22.0,21.98,21.98,146055.0,21.6727,21.6925,21.6727,21.6727,146055.0
2024-11-21 15:00:00,21.98,22.01,21.98,22.01,277689.0,21.6727,21.7023,21.6727,21.7023,277689.0
2024-11-21 15:30:00,22.01,22.01,21.95,21.98,957084.0,21.7023,21.7023,21.6432,21.6727,957084.0
2024-11-22 09:30:00,22.41,22.62,22.3,22.6,510353.0,22.0967,22.3038,21.9883,22.2841,510353.0
2024-11-22 10:00:00,22.59,22.61,22.51,22.58,656905.0,22.2742,22.2939,22.1953,22.2644,656905.0
2024-11-22 10:30:00,22.58,22.63,22.57,22.59,484465.0,22.2644,22.3137,22.2545,22.2742,484465.0
2024-11-22 11:00:00,22.58,22.6,22.51,22.56,2268611.0,22.2644,22.2841,22.1953,22.2446,2268611.0
2024-11-22 11:30:00,22.56,22.61,22.55,22.58,272988.0,22.2446,22.2939,22.2348,22.2644,272988.0
2024-11-22 12:00:00,22.58,22.69,22.57,22.68,357707.0,22.2644,22.3728,22.2545,22.363,357707.0
2024-11-22 12:30:00,22.68,22.7,22.65,22.68,218340.0,22.363,22.3827,22.3334,22.363,218340.0
2024-11-22 13:00:00,22.68,22.68,22.67,22.68,99791.0,22.363,22.363,22.3531,22.363,99791.0
2024-11-22 13:30:00,22.68,22.69,22.67,22.69,187858.0,22.363,22.3728,22.3531,22.3728,187858.0
2024-11-22 14:00:00,22.69,22.73,22.67,22.71,356949.0,22.3728,22.4123,22.3531,22.3925,356949.0
2024-11-22 14:30:00,22.71,22.73,22.7,22.71,150251.0,22.3925,22.4123,22.3827,22.3925,150251.0
2024-11-22 15:00:00,22.71,22.75,22.69,22.75,470323.0,22.3925,22.432,22.3728,22.432,470323.0
2024-11-22 15:30:00,22.75,22.81,22.74,22.8,1473006.0,22.432,22.4911,22.4221,22.4813,1473006.0
2024-11-25 09:30:00,22.48,22.76,22.45,22.74,995235.0,22.1658,22.4418,22.1362,22.4221,995235.0
2024-11-25 10:00:00,22.74,22.79,22.68,22.79,630519.0,22.4221,22.4714,22.363,22.4714,630519.0
2024-11-25 10:30:00,22.79,22.8,22.74,22.8,574176.0,22.4714,22.4813,22.4221,22.4813,574176.0
2024-11-25 11:00:00,22.8,22.81,22.74,22.74,502898.0,22.4813,22.4911,22.4221,22.4221,502898.0
2024-11-25 11:30:00,22.74,22.78,22.73,22.73,457375.0,22.4221,22.4616,22.4123,22.4123,457375.0
2024-11-25 12:00:00,22.73,22.74,22.7,22.71,322180.0,22.4123,22.4221,22.3827,22.3925,322180.0
2024-11-25 12:30:00,22.71,22.74,22.68,22.73,349260.0,22.3925,22.4221,22.363,22.4123,349260.0
2024-11-25 13:00:00,22.73,22.78,22.72,22.77,288761.0,22.4123,22.4616,22.4024,22.4517,288761.0
2024-11-25 13:30:00,22.77,22.84,22.76,22.83,514643.0,22.4517,22.5207,22.4418,22.5109,514643.0
2024-11-25 14:00:00,22.83,22.84,22.8,22.82,400367.0,22.5109,22.5207,22.4813,22.501,400367.0
2024-11-25 14:30:00,22.82,22.83,22.79,22.8,1140639.0,22.501,22.5109,22.4714,22.4813,1140639.0
2024-11-25 15:00:00,22.8,22.82,22.79,22.81,500067.0,22.4813,22.501,22.4714,22.4911,500067.0
2024-11-25 15:30:00,22.81,22.88,22.81,22.87,3232263.0,22.4911,22.5602,22.4911,22.5503,3232263.0
2024-11-26 09:30:00,22.94,23.1,22.9,23.09,952656.0,22.6193,22.7771,22.5799,22.7672,952656.0
2024-11-26 10:00:00,23.09,23.14,23.0,23.04,560913.0,22.7672,22.8165,22.6785,22.7179,560913.0
2024-11-26 10:30:00,23.04,23.07,23.0,23.05,227446.0,22.7179,22.7475,22.6785,22.7278,227446.0
2024-11-26 11:00:00,23.05,23.08,23.03,23.05,268676.0,22.7278,22.7574,22.7081,22.7278,268676.0
2024-11-26 11:30:00,23.05,23.09,23.05,23.09,171675.0,22.7278,22.7672,22.7278,22.7672,171675.0
2024-11-26 12:00:00,23.09,23.12,23.08,23.11,239921.0,22.7672,22.7968,22.7574,22.7869,239921.0
2024-11-26 12:30:00,23.11,23.15,23.1,23.15,223414.0,22.7869,22.8264,22.7771,22.8264,223414.0
2024-11-26 13:00:00,23.15,23.15,23.09,23.13,351788.0,22.8264,22.8264,22.7672,22.8067,351788.0
2024-11-26 13:30:00,23.13,23.15,23.1,23.13,308981.0,22.8067,22.8264,22.7771,22.8067,308981.0
2024-11-26 14:00:00,23.13,23.14,23.09,23.11,345197.0,22.8067,22.8165,22.7672,22.7869,345197.0
2024-11-26 14:30:00,23.11,23.16,23.1,23.14,284540.0,22.7869,22.8363,22.7771,22.8165,284540.0
2024-11-26 15:00:00,23.14,23.18,23.13,23.18,336999.0,22.8165,22.856,22.8067,22.856,336999.0
2024-11-26 15:30:00,23.18,23.2,23.15,23.18,2052211.0,22.856,22.8757,22.8264,22.856,2052211.0
2024-11-27 09:30:00,23.01,23.12,22.97,23.01,1522816.0,22.6883,22.7968,22.6489,22.6883,1522816.0
2024-11-27 10:00:00,23.0,23.04,22.94,22.94,720212.0,22.6785,22.7179,22.6193,22.6193,720212.0
2024-11-27 10:30:00,22.94,22.95,22.79,22.79,586123.0,22.6193,22.6292,22.4714,22.4714,586123.0
2024-11-27 11:00:00,22.8,22.82,22.62,22.63,618955.0,22.4813,22.501,22.3038,22.3137,618955.0
2024-11-27 11:30:00,22.62,22.7,22.57,22.68,331318.0,22.3038,22.3827,22.2545,22.363,331318.0
2024-11-27 12:00:00,22.67,22.73,22.65,22.73,143425.0,22.3531,22.4123,22.3334,22.4123,143425.0
2024-11-27 12:30:00,22.73,22.77,22.7,22.77,188648.0,22.4123,22.4517,22.3827,22.4517,188648.0
2024-11-27 13:00:00,22.77,22.77,22.72,22.75,154780.0,22.4517,22.4517,22.4024,22.432,154780.0
2024-11-27 13:30:00,22.75,22.77,22.74,22.75,192654.0,22.432,22.4517,22.4221,22.432,192654.0
2024-11-27 14:00:00,22.75,22.76,22.73,22.75,179299.0,22.432,22.4418,22.4123,22.432,179299.0
2024-11-27 14:30:00,22.74,22.76,22.72,22.73,146381.0,22.4221,22.4418,22.4024,22.4123,146381.0
2024-11-27 15:00:00,22.73,22.8,22.73,22.78,329332.0,22.4123,22.4813,22.4123,22.4616,329332.0
2024-11-27 15:30:00,22.79,22.79,22.74,22.74,1450583.0,22.4714,22.4714,22.4221,22.4221,1450583.0
2024-11-29 09:30:00,22.14,22.2,22.0,22.04,1159187.0,21.8305,21.8897,21.6925,21.7319,1159187.0
2024-11-29 10:00:00,22.03,22.06,22.0,22.04,349080.0,21.722,21.7516,21.6925,21.7319,349080.0
2024-11-29 10:30:00,22.04,22.19,22.04,22.19,616329.0,21.7319,21.8798,21.7319,21.8798,616329.0
2024-11-29 11:00:00,22.19,22.24,22.17,22.2,797546.0,21.8798,21.9291,21.8601,21.8897,797546.0
2024-11-29 11:30:00,22.2,22.2,22.09,22.13,355365.0,21.8897,21.8897,21.7812,21.8206,355365.0
2024-11-29 12:00:00,22.14,22.22,22.13,22.21,308010.0,21.8305,21.9094,21.8206,21.8995,308010.0
2024-11-29 12:30:00,22.21,22.22,22.07,22.07,1062531.0,21.8995,21.9094,21.7615,21.7615,1062531.0
2024-12-02 09:30:00,22.13,22.24,22.06,22.07,735740.0,21.8206,21.9291,21.7516,21.7615,735740.0
2024-12-02 10:00:00,22.06,22.14,22.0,22.12,367928.0,21.7516,21.8305,21.6925,21.8108,367928.0
2024-12-02 10:30:00,22.11,22.13,22.1,22.12,276653.0,21.8009,21.8206,21.7911,21.8108,276653.0
2024-12-02 11:00:00,22.12,22.17,22.1,22.16,300957.0,21.8108,21.8601,21.7911,21.8502,300957.0
2024-12-02 11:30:00,22.16,22.19,22.14,22.17,215375.0,21.8502,21.8798,21.8305,21.8601,215375.0
2024-12-02 12:00:00,22.18,22.2,22.17,22.18,225416.0,21.8699,21.8897,21.8601,21.8699,225416.0
2024-12-02 12:30:00,22.18,22.2,22.17,22.19,146364.0,21.8699,21.8897,21.8601,21.8798,146364.0
2024-12-02 13:00:00,22.19,22.23,22.18,22.21,215243.0,21.8798,21.9193,21.8699,21.8995,215243.0
2024-12-02 13:30:00,22.21,22.22,22.2,22.21,194724.0,21.8995,21.9094,21.8897,21.8995,194724.0
2024-12-02 14:00:00,22.22,22.28,22.21,22.25,248725.0,21.9094,21.9686,21.8995,21.939,248725.0
2024-12-02 14:30:00,22.25,22.28,22.24,22.25,212387.0,21.939,21.9686,21.9291,21.939,212387.0
2024-12-02 15:00:00,22.25,22.26,22.23,22.25,237090.0,21.939,21.9488,21.9193,21.939,237090.0
2024-12-02 15:30:00,22.25,22.25,22.19,22.21,1247979.0,21.939,21.939,21.8798,21.8995,1247979.0
2024-12-03 09:30:00,22.29,22.4,22.19,22.3,841467.0,21.9784,22.0869,21.8798,21.9883,841467.0
2024-12-03 10:00:00,22.29,22.3,22.03,22.13,1006782.0,21.9784,21.9883,21.722,21.8206,1006782.0
2024-12-03 10:30:00,22.14,22.15,22.11,22.14,334230.0,21.8305,21.8404,21.8009,21.8305,334230.0
2024-12-03 11:00:00,22.14,22.16,22.1,22.12,242838.0,21.8305,21.8502,21.7911,21.8108,242838.0
2024-12-03 11:30:00,22.12,22.13,22.09,22.1,266515.0,21.8108,21.8206,21.7812,21.7911,266515.0
2024-12-03 12:00:00,22.1,22.15,22.07,22.14,310236.0,21.7911,21.8404,21.7615,21.8305,310236.0
2024-12-03 12:30:00,22.13,22.16,22.13,22.14,163990.0,21.8206,21.8502,21.8206,21.8305,163990.0
2024-12-03 13:00:00,22.14,22.15,22.09,22.09,187663.0,21.8305,21.8404,21.7812,21.7812,187663.0
2024-12-03 13:30:00,22.09,22.11,22.08,22.09,241550.0,21.7812,21.8009,21.7713,21.7812,241550.0
2024-12-03 14:00:00,22.09,22.13,22.08,22.13,318768.0,21.7812,21.8206,21.7713,21.8206,318768.0
2024-12-03 14:30:00,22.12,22.13,22.09,22.1,241035.0,21.8108,21.8206,21.7812,21.7911,241035.0
2024-12-03 15:00:00,22.09,22.12,22.09,22.12,231307.0,21.7812,21.8108,21.7812,21.8108,231307.0
2024-12-03 15:30:00,22.12,22.15,22.08,22.12,2355733.0,21.8108,21.8404,21.7713,21.8108,2355733.0
2024-12-04 09:30:00,22.34,22.44,22.26,22.39,279648.0,22.0277,22.1263,21.9488,22.077,279648.0
2024-12-04 10:00:00,22.39,22.44,22.32,22.43,315228.0,22.077,22.1263,22.008,22.1165,315228.0
2024-12-04 10:30:00,22.43,22.52,22.42,22.52,307601.0,22.1165,22.2052,22.1066,22.2052,307601.0
2024-12-04 11:00:00,22.52,22.58,22.49,22.56,303924.0,22.2052,22.2644,22.1756,22.2446,303924.0
2024-12-04 11:30:00,22.57,22.61,22.55,22.57,328830.0,22.2545,22.2939,22.2348,22.2545,328830.0
2024-12-04 12:00:00,22.57,22.58,22.5,22.55,195554.0,22.2545,22.2644,22.1855,22.2348,195554.0
2024-12-04 12:30:00,22.55,22.55,22.52,22.54,125725.0,22.2348,22.2348,22.2052,22.2249,125725.0
2024-12-04 13:00:00,22.53,22.55,22.51,22.51,168759.0,22.2151,22.2348,22.1953,22.1953,168759.0
2024-12-04 13:30:00,22.52,22.54,22.48,22.53,190001.0,22.2052,22.2249,22.1658,22.2151,190001.0
2024-12-04 14:00:00,22.54,22.55,22.51,22.54,185805.0,22.2249,22.2348,22.1953,22.2249,185805.0
2024-12-04 14:30:00,22.54,22.58,22.54,22.54,226821.0,22.2249,22.2644,22.2249,22.2249,226821.0
2024-12-04 15:00:00,22.54,22.55,22.5,22.54,300236.0,22.2249,22.2348,22.1855,22.2249,300236.0
2024-12-04 15:30:00,22.54,22.54,22.47,22.51,1546810.0,22.2249,22.2249,22.1559,22.1953,1546810.0
2024-12-05 09:30:00,22.76,23.07,22.75,23.07,1101282.0,22.4418,22.7475,22.432,22.7475,1101282.0
2024-12-05 10:00:00,23.07,23.07,22.89,22.95,465030.0,22.7475,22.7475,22.57,22.6292,465030.0
2024-12-05 10:30:00,22.96,22.97,22.93,22.96,193382.0,22.639,22.6489,22.6095,22.639,193382.0
2024-12-05 11:00:00,22.96,23.04,22.95,23.04,263776.0,22.639,22.7179,22.6292,22.7179,263776.0
2024-12-05 11:30:00,23.04,23.05,23.03,23.05,160776.0,22.7179,22.7278,22.7081,22.7278,160776.0
2024-12-05 12:00:00,23.05,23.09,23.02,23.04,243382.0,22.7278,22.7672,22.6982,22.7179,243382.0
2024-12-05 12:30:00,23.03,23.05,23.03,23.05,147634.0,22.7081,22.7278,22.7081,22.7278,147634.0
2024-12-05 13:00:00,23.05,23.05,22.91,22.93,340297.0,22.7278,22.7278,22.5897,22.6095,340297.0
2024-12-05 13:30:00,22.94,22.97,22.9,22.91,262688.0,22.6193,22.6489,22.5799,22.5897,262688.0
2024-12-05 14:00:00,22.91,22.92,22.86,22.88,218834.0,22.5897,22.5996,22.5404,22.5602,218834.0
2024-12-05 14:30:00,22.88,22.88,22.85,22.88,176444.0,22.5602,22.5602,22.5306,22.5602,176444.0
2024-12-05 15:00:00,22.88,22.89,22.86,22.87,274852.0,22.5602,22.57,22.5404,22.5503,274852.0
2024-12-05 15:30:00,22.87,22.88,22.85,22.88,874487.0,22.5503,22.5602,22.5306,22.5602,874487.0
2024-12-06 09:30:00,22.88,22.94,22.82,22.91,304671.0,22.5602,22.6193,22.501,22.5897,304671.0
2024-12-06 10:00:00,22.91,22.91,22.85,22.89,196615.0,22.5897,22.5897,22.5306,22.57,196615.0
2024-12-06 10:30:00,22.89,22.93,22.87,22.92,286644.0,22.57,22.6095,22.5503,22.5996,286644.0
2024-12-06 11:00:00,22.92,22.95,22.87,22.93,302483.0,22.5996,22.6292,22.5503,22.6095,302483.0
2024-12-06 11:30:00,22.93,22.98,22.92,22.96,143911.0,22.6095,22.6588,22.5996,22.639,143911.0
2024-12-06 12:00:00,22.97,22.97,22.85,22.86,332165.0,22.6489,22.6489,22.5306,22.5404,332165.0
2024-12-06 12:30:00,22.87,22.89,22.84,22.86,196405.0,22.5503,22.57,22.5207,22.5404,196405.0
2024-12-06 13:00:00,22.86,22.89,22.85,22.89,91252.0,22.5404,22.57,22.5306,22.57,91252.0
2024-12-06 13:30:00,22.89,22.89,22.85,22.86,122130.0,22.57,22.57,22.5306,22.5404,122130.0
2024-12-06 14:00:00,22.87,22.87,22.8,22.8,356521.0,22.5503,22.5503,22.4813,22.4813,356521.0
2024-12-06 14:30:00,22.8,22.85,22.8,22.83,344298.0,22.4813,22.5306,22.4813,22.5109,344298.0
2024-12-06 15:00:00,22.83,22.83,22.8,22.83,119621.0,22.5109,22.5109,22.4813,22.5109,119621.0
2024-12-06 15:30:00,22.83,22.89,22.83,22.87,881981.0,22.5109,22.57,22.5109,22.5503,881981.0
2024-12-09 09:30:00,23.01,23.41,23.0,23.38,1069108.0,22.6883,23.0828,22.6785,23.0532,1069108.0
2024-12-09 10:00:00,23.38,23.38,23.28,23.29,243261.0,23.0532,23.0532,22.9546,22.9644,243261.0
2024-12-09 10:30:00,23.29,23.31,23.22,23.23,391012.0,22.9644,22.9842,22.8954,22.9053,391012.0
2024-12-09 11:00:00,23.23,23.26,23.19,23.25,355406.0,22.9053,22.9349,22.8658,22.925,355406.0
2024-12-09 11:30:00,23.25,23.28,23.24,23.27,163028.0,22.925,22.9546,22.9151,22.9447,163028.0
2024-12-09 12:00:00,23.27,23.29,23.24,23.28,260775.0,22.9447,22.9644,22.9151,22.9546,260775.0
2024-12-09 12:30:00,23.28,23.35,23.27,23.35,326334.0,22.9546,23.0236,22.9447,23.0236,326334.0
2024-12-09 13:00:00,23.35,23.35,23.25,23.26,221937.0,23.0236,23.0236,22.925,22.9349,221937.0
2024-12-09 13:30:00,23.26,23.27,23.23,23.23,307232.0,22.9349,22.9447,22.9053,22.9053,307232.0
2024-12-09 14:00:00,23.23,23.28,23.21,23.27,320101.0,22.9053,22.9546,22.8856,22.9447,320101.0
2024-12-09 14:30:00,23.27,23.27,23.24,23.27,212783.0,22.9447,22.9447,22.9151,22.9447,212783.0
2024-12-09 15:00:00,23.27,23.27,23.2,23.21,294386.0,22.9447,22.9447,22.8757,22.8856,294386.0
2024-12-09 15:30:00,23.21,23.22,23.15,23.16,1029099.0,22.8856,22.8954,22.8264,22.8363,1029099.0
2024-12-10 09:30:00,23.13,23.15,22.96,23.01,317356.0,22.8067,22.8264,22.639,22.6883,317356.0
2024-12-10 10:00:00,23.01,23.11,22.99,23.09,267448.0,22.6883,22.7869,22.6686,22.7672,267448.0
2024-12-10 10:30:00,23.1,23.24,23.09,23.14,378409.0,22.7771,22.9151,22.7672,22.8165,378409.0
2024-12-10 11:00:00,23.14,23.24,23.13,23.23,426118.0,22.8165,22.9151,22.8067,22.9053,426118.0
2024-12-10 11:30:00,23.23,23.3,23.21,23.3,214719.0,22.9053,22.9743,22.8856,22.9743,214719.0
2024-12-10 12:00:00,23.3,23.35,23.28,23.34,293938.0,22.9743,23.0236,22.9546,23.0137,293938.0
2024-12-10 12:30:00,23.34,23.38,23.32,23.32,239146.0,23.0137,23.0532,22.994,22.994,239146.0
2024-12-10 13:00:00,23.32,23.36,23.3,23.33,161208.0,22.994,23.0335,22.9743,23.0039,161208.0
2024-12-10 13:30:00,23.32,23.33,23.3,23.33,123079.0,22.994,23.0039,22.9743,23.0039,123079.0
2024-12-10 14:00:00,23.33,23.33,23.29,23.3,135216.0,23.0039,23.0039,22.9644,22.9743,135216.0
2024-12-10 14:30:00,23.3,23.33,23.28,23.32,241086.0,22.9743,23.0039,22.9546,22.994,241086.0
2024-12-10 15:00:00,23.32,23.37,23.27,23.28,798440.0,22.994,23.0433,22.9447,22.9546,798440.0
2024-12-10 15:30:00,23.28,23.28,23.21,23.23,1483776.0,22.9546,22.9546,22.8856,22.9053,1483776.0
2024-12-11 09:30:00,23.24,23.48,23.19,23.44,451787.0,22.9151,23.1518,22.8658,23.1123,451787.0
2024-12-11 10:00:00,23.44,23.51,23.39,23.45,572884.0,23.1123,23.1814,23.063,23.1222,572884.0
2024-12-11 10:30:00,23.45,23.5,23.42,23.46,533215.0,23.1222,23.1715,23.0926,23.1321,533215.0
2024-12-11 11:00:00,23.46,23.48,23.38,23.39,267545.0,23.1321,23.1518,23.0532,23.063,267545.0
2024-12-11 11:30:00,23.39,23.42,23.38,23.38,300498.0,23.063,23.0926,23.0532,23.0532,300498.0
2024-12-11 12:00:00,23.39,23.43,23.37,23.4,180952.0,23.063,23.1025,23.0433,23.0729,180952.0
2024-12-11 12:30:00,23.4,23.45,23.39,23.41,160607.0,23.0729,23.1222,23.063,23.0828,160607.0
2024-12-11 13:00:00,23.41,23.47,23.4,23.47,150497.0,23.0828,23.1419,23.0729,23.1419,150497.0
2024-12-11 13:30:00,23.47,23.47,23.4,23.41,262349.0,23.1419,23.1419,23.0729,23.0828,262349.0
2024-12-11 14:00:00,23.41,23.41,23.35,23.38,219661.0,23.0828,23.0828,23.0236,23.0532,219661.0
2024-12-11 14:30:00,23.38,23.41,23.37,23.39,169865.0,23.0532,23.0828,23.0433,23.063,169865.0
2024-12-11 15:00:00,23.39,23.4,23.35,23.36,207345.0,23.063,23.0729,23.0236,23.0335,207345.0
2024-12-11 15:30:00,23.35,23.41,23.34,23.36,1157696.0,23.0236,23.0828,23.0137,23.0335,1157696.0
2024-12-12 09:30:00,23.37,23.47,23.18,23.21,610109.0,23.0433,23.1419,22.856,22.8856,610109.0
2024-12-12 10:00:00,23.21,23.23,23.15,23.2,368949.0,22.8856,22.9053,22.8264,22.8757,368949.0
2024-12-12 10:30:00,23.2,23.27,23.19,23.26,200222.0,22.8757,22.9447,22.8658,22.9349,200222.0
2024-12-12 11:00:00,23.26,23.38,23.25,23.34,294657.0,22.9349,23.0532,22.925,23.0137,294657.0
2024-12-12 11:30:00,23.33,23.36,23.3,23.3,189855.0,23.0039,23.0335,22.9743,22.9743,189855.0
2024-12-12 12:00:00,23.3,23.36,23.3,23.34,186180.0,22.9743,23.0335,22.9743,23.0137,186180.0
2024-12-12 12:30:00,23.34,23.39,23.31,23.38,548377.0,23.0137,23.063,22.9842,23.0532,548377.0
2024-12-12 13:00:00,23.38,23.38,23.33,23.35,163860.0,23.0532,23.0532,23.0039,23.0236,163860.0
2024-12-12 13:30:00,23.35,23.37,23.34,23.34,141227.0,23.0236,23.0433,23.0137,23.0137,141227.0
2024-12-12 14:00:00,23.34,23.35,23.3,23.3,209007.0,23.0137,23.0236,22.9743,22.9743,209007.0
2024-12-12 14:30:00,23.3,23.31,23.27,23.28,186155.0,22.9743,22.9842,22.9447,22.9546,186155.0
2024-12-12 15:00:00,23.28,23.32,23.27,23.3,233520.0,22.9546,22.994,22.9447,22.9743,233520.0
2024-12-12 15:30:00,23.3,23.32,23.23,23.23,1227139.0,22.9743,22.994,22.9053,22.9053,1227139.0
2024-12-13 09:30:00,23.54,23.6,23.43,23.45,445252.0,23.2109,23.2701,23.1025,23.1222,445252.0
2024-12-13 10:00:00,23.45,23.54,23.44,23.53,249401.0,23.1222,23.2109,23.1123,23.2011,249401.0
2024-12-13 10:30:00,23.54,23.6,23.52,23.57,301394.0,23.2109,23.2701,23.1912,23.2405,301394.0
2024-12-13 11:00:00,23.57,23.61,23.56,23.61,268965.0,23.2405,23.28,23.2307,23.28,268965.0
2024-12-13 11:30:00,23.61,23.63,23.51,23.52,201180.0,23.28,23.2997,23.1814,23.1912,201180.0
2024-12-13 12:00:00,23.51,23.51,23.42,23.44,160515.0,23.1814,23.1814,23.0926,23.1123,160515.0
2024-12-13 12:30:00,23.44,23.44,23.4,23.42,144935.0,23.1123,23.1123,23.0729,23.0926,144935.0
2024-12-13 13:00:00,23.42,23.43,23.4,23.43,76880.0,23.0926,23.1025,23.0729,23.1025,76880.0
2024-12-13 13:30:00,23.43,23.44,23.4,23.41,99129.0,23.1025,23.1123,23.0729,23.0828,99129.0
2024-12-13 14:00:00,23.41,23.42,23.28,23.32,398436.0,23.0828,23.0926,22.9546,22.994,398436.0
2024-12-13 14:30:00,23.32,23.35,23.3,23.34,116759.0,22.994,23.0236,22.9743,23.0137,116759.0
2024-12-13 15:00:00,23.34,23.39,23.33,23.39,147368.0,23.0137,23.063,23.0039,23.063,147368.0
2024-12-13 15:30:00,23.38,23.42,23.38,23.39,533112.0,23.0532,23.0926,23.0532,23.063,533112.0
2024-12-16 09:30:00,23.35,23.48,23.3,23.32,725857.0,23.0236,23.1518,22.9743,22.994,725857.0
2024-12-16 10:00:00,23.33,23.53,23.32,23.52,980541.0,23.0039,23.2011,22.994,23.1912,980541.0
2024-12-16 10:30:00,23.52,23.55,23.48,23.51,477731.0,23.1912,23.2208,23.1518,23.1814,477731.0
2024-12-16 11:00:00,23.51,23.56,23.48,23.53,346825.0,23.1814,23.2307,23.1518,23.2011,346825.0
2024-12-16 11:30:00,23.53,23.58,23.52,23.55,268246.0,23.2011,23.2504,23.1912,23.2208,268246.0
2024-12-16 12:00:00,23.54,23.58,23.51,23.57,280302.0,23.2109,23.2504,23.1814,23.2405,280302.0
2024-12-16 12:30:00,23.57,23.58,23.52,23.53,683524.0,23.2405,23.2504,23.1912,23.2011,683524.0
2024-12-16 13:00:00,23.53,23.56,23.49,23.56,348937.0,23.2011,23.2307,23.1616,23.2307,348937.0
2024-12-16 13:30:00,23.55,23.57,23.51,23.55,577674.0,23.2208,23.2405,23.1814,23.2208,577674.0
2024-12-16 14:00:00,23.55,23.55,23.49,23.51,380491.0,23.2208,23.2208,23.1616,23.1814,380491.0
2024-12-16 14:30:00,23.51,23.55,23.48,23.55,507427.0,23.1814,23.2208,23.1518,23.2208,507427.0
2024-12-16 15:00:00,23.54,23.55,23.44,23.46,638508.0,23.2109,23.2208,23.1123,23.1321,638508.0
2024-12-16 15:30:00,23.46,23.46,23.34,23.36,1999979.0,23.1321,23.1321,23.0137,23.0335,1999979.0
2024-12-17 09:30:00,23.33,23.38,23.2,23.37,625762.0,23.0039,23.0532,22.8757,23.0433,625762.0
2024-12-17 10:00:00,23.37,23.38,23.28,23.29,184690.0,23.0433,23.0532,22.9546,22.9644,184690.0
2024-12-17 10:30:00,23.29,23.3,23.23,23.23,191596.0,22.9644,22.9743,22.9053,22.9053,191596.0
2024-12-17 11:00:00,23.23,23.28,23.19,23.2,180565.0,22.9053,22.9546,22.8658,22.8757,180565.0
2024-12-17 11:30:00,23.2,23.23,23.17,23.21,167847.0,22.8757,22.9053,22.8461,22.8856,167847.0
2024-12-17 12:00:00,23.21,23.22,23.15,23.16,98196.0,22.8856,22.8954,22.8264,22.8363,98196.0
2024-12-17 12:30:00,23.16,23.16,23.13,23.14,101910.0,22.8363,22.8363,22.8067,22.8165,101910.0
2024-12-17 13:00:00,23.14,23.16,23.12,23.14,105548.0,22.8165,22.8363,22.7968,22.8165,105548.0
2024-12-17 13:30:00,23.14,23.18,23.13,23.18,140248.0,22.8165,22.856,22.8067,22.856,140248.0
2024-12-17 14:00:00,23.17,23.2,23.15,23.2,102382.0,22.8461,22.8757,22.8264,22.8757,102382.0
2024-12-17 14:30:00,23.19,23.21,23.16,23.17,160963.0,22.8658,22.8856,22.8363,22.8461,160963.0
2024-12-17 15:00:00,23.17,23.18,23.15,23.16,176465.0,22.8461,22.856,22.8264,22.8363,176465.0
2024-12-17 15:30:00,23.16,23.2,23.13,23.14,872490.0,22.8363,22.8757,22.8067,22.8165,872490.0
2024-12-18 09:30:00,23.13,23.27,23.13,23.27,221600.0,22.8067,22.9447,22.8067,22.9447,221600.0
2024-12-18 10:00:00,23.27,23.27,23.16,23.24,224537.0,22.9447,22.9447,22.8363,22.9151,224537.0
2024-12-18 10:30:00,23.23,23.28,23.23,23.26,298409.0,22.9053,22.9546,22.9053,22.9349,298409.0
2024-12-18 11:00:00,23.27,23.29,23.24,23.25,205052.0,22.9447,22.9644,22.9151,22.925,205052.0
2024-12-18 11:30:00,23.25,23.26,23.19,23.21,212289.0,22.925,22.9349,22.8658,22.8856,212289.0
2024-12-18 12:00:00,23.22,23.22,23.18,23.18,190895.0,22.8954,22.8954,22.856,22.856,190895.0
2024-12-18 12:30:00,23.19,23.19,23.17,23.18,140950.0,22.8658,22.8658,22.8461,22.856,140950.0
2024-12-18 13:00:00,23.18,23.18,23.16,23.17,122939.0,22.856,22.856,22.8363,22.8461,122939.0
2024-12-18 13:30:00,23.16,23.21,23.16,23.21,117582.0,22.8363,22.8856,22.8363,22.8856,117582.0
2024-12-18 14:00:00,23.2,23.21,23.0,23.04,480736.0,22.8757,22.8856,22.6785,22.7179,480736.0
2024-12-18 14:30:00,23.04,23.1,22.93,22.93,981479.0,22.7179,22.7771,22.6095,22.6095,981479.0
2024-12-18 15:00:00,22.94,22.95,22.81,22.82,535535.0,22.6193,22.6292,22.4911,22.501,535535.0
2024-12-18 15:30:00,22.82,22.84,22.62,22.62,1310018.0,22.501,22.5207,22.3038,22.3038,1310018.0
2024-12-19 09:30:00,23.18,23.41,23.1,23.41,999916.0,22.856,23.0828,22.7771,23.0828,999916.0
2024-12-19 10:00:00,23.41,23.48,23.39,23.46,566937.0,23.0828,23.1518,23.063,23.1321,566937.0
2024-12-19 10:30:00,23.46,23.54,23.39,23.47,611247.0,23.1321,23.2109,23.063,23.1419,611247.0
2024-12-19 11:00:00,23.46,23.55,23.4,23.51,730690.0,23.1321,23.2208,23.0729,23.1814,730690.0
2024-12-19 11:30:00,23.51,23.62,23.48,23.5,608678.0,23.1814,23.2898,23.1518,23.1715,608678.0
2024-12-19 12:00:00,23.5,23.5,23.42,23.44,264545.0,23.1715,23.1715,23.0926,23.1123,264545.0
2024-12-19 12:30:00,23.44,23.44,23.3,23.36,428775.0,23.1123,23.1123,22.9743,23.0335,428775.0
2024-12-19 13:00:00,23.36,23.43,23.29,23.42,223285.0,23.0335,23.1025,22.9644,23.0926,223285.0
2024-12-19 13:30:00,23.42,23.47,23.39,23.46,329797.0,23.0926,23.1419,23.063,23.1321,329797.0
2024-12-19 14:00:00,23.46,23.48,23.39,23.44,298123.0,23.1321,23.1518,23.063,23.1123,298123.0
2024-12-19 14:30:00,23.44,23.46,23.41,23.42,318474.0,23.1123,23.1321,23.0828,23.0926,318474.0
2024-12-19 15:00:00,23.42,23.49,23.4,23.46,272236.0,23.0926,23.1616,23.0729,23.1321,272236.0
2024-12-19 15:30:00,23.46,23.47,23.37,23.41,1854150.0,23.1321,23.1419,23.0433,23.0828,1854150.0
2024-12-20 09:30:00,22.63,22.74,22.44,22.48,1021159.0,22.3137,22.4221,22.1263,22.1658,1021159.0
2024-12-20 10:00:00,22.48,22.7,22.47,22.7,722839.0,22.1658,22.3827,22.1559,22.3827,722839.0
2024-12-20 10:30:00,22.7,22.73,22.62,22.7,306788.0,22.3827,22.4123,22.3038,22.3827,306788.0
2024-12-20 11:00:00,22.7,22.79,22.69,22.79,278125.0,22.3827,22.4714,22.3728,22.4714,278125.0
2024-12-20 11:30:00,22.79,22.9,22.77,22.87,422481.0,22.4714,22.5799,22.4517,22.5503,422481.0
2024-12-20 12:00:00,22.88,22.97,22.86,22.95,491213.0,22.5602,22.6489,22.5404,22.6292,491213.0
2024-12-20 12:30:00,22.95,22.96,22.9,22.93,195794.0,22.6292,22.639,22.5799,22.6095,195794.0
2024-12-20 13:00:00,22.92,22.93,22.84,22.86,252030.0,22.5996,22.6095,22.5207,22.5404,252030.0
2024-12-20 13:30:00,22.86,22.89,22.83,22.84,308680.0,22.5404,22.57,22.5109,22.5207,308680.0
2024-12-20 14:00:00,22.84,22.9,22.83,22.88,207652.0,22.5207,22.5799,22.5109,22.5602,207652.0
2024-12-20 14:30:00,22.89,22.93,22.85,22.85,277405.0,22.57,22.6095,22.5306,22.5306,277405.0
2024-12-20 15:00:00,22.86,22.88,22.77,22.77,638573.0,22.5404,22.5602,22.4517,22.4517,638573.0
2024-12-20 15:30:00,22.78,22.84,22.71,22.75,1671387.0,22.4616,22.5207,22.3925,22.432,1671387.0
2024-12-23 09:30:00,22.73,22.84,22.7,22.75,333766.0,22.4123,22.5207,22.3827,22.432,333766.0
2024-12-23 10:00:00,22.74,22.75,22.59,22.64,335468.0,22.4221,22.432,22.2742,22.3235,335468.0
2024-12-23 10:30:00,22.64,22.67,22.51,22.53,259119.0,22.3235,22.3531,22.1953,22.2151,259119.0
2024-12-23 11:00:00,22.54,22.63,22.53,22.63,224597.0,22.2249,22.3137,22.2151,22.3137,224597.0
2024-12-23 11:30:00,22.63,22.67,22.59,22.67,131399.0,22.3137,22.3531,22.2742,22.3531,131399.0
2024-12-23 12:00:00,22.67,22.69,22.65,22.68,146795.0,22.3531,22.3728,22.3334,22.363,146795.0
2024-12-23 12:30:00,22.68,22.7,22.67,22.68,86224.0,22.363,22.3827,22.3531,22.363,86224.0
2024-12-23 13:00:00,22.67,22.7,22.66,22.7,133907.0,22.3531,22.3827,22.3432,22.3827,133907.0
2024-12-23 13:30:00,22.7,22.71,22.67,22.71,76050.0,22.3827,22.3925,22.3531,22.3925,76050.0
2024-12-23 14:00:00,22.71,22.75,22.7,22.73,117569.0,22.3925,22.432,22.3827,22.4123,117569.0
2024-12-23 14:30:00,22.73,22.75,22.71,22.73,87946.0,22.4123,22.432,22.3925,22.4123,87946.0
2024-12-23 15:00:00,22.73,22.74,22.7,22.73,129570.0,22.4123,22.4221,22.3827,22.4123,129570.0
2024-12-23 15:30:00,22.73,22.82,22.73,22.79,782810.0,22.4123,22.501,22.4123,22.4714,782810.0
2024-12-24 09:30:00,22.6,22.72,22.55,22.71,301272.0,22.2841,22.4024,22.2348,22.3925,301272.0
2024-12-24 10:00:00,22.71,22.77,22.71,22.75,189476.0,22.3925,22.4517,22.3925,22.432,189476.0
2024-12-24 10:30:00,22.75,22.77,22.71,22.73,130113.0,22.432,22.4517,22.3925,22.4123,130113.0
2024-12-24 11:00:00,22.74,22.76,22.71,22.71,163592.0,22.4221,22.4418,22.3925,22.3925,163592.0
2024-12-24 11:30:00,22.71,22.81,22.7,22.76,388427.0,22.3925,22.4911,22.3827,22.4418,388427.0
2024-12-24 12:00:00,22.76,22.82,22.74,22.81,117357.0,22.4418,22.501,22.4221,22.4911,117357.0
2024-12-24 12:30:00,22.8,22.81,22.74,22.75,441504.0,22.4813,22.4911,22.4221,22.432,441504.0
2024-12-26 09:30:00,22.64,22.7,22.59,22.69,200794.0,22.3235,22.3827,22.2742,22.3728,200794.0
2024-12-26 10:00:00,22.69,22.75,22.68,22.71,318836.0,22.3728,22.432,22.363,22.3925,318836.0
2024-12-26 10:30:00,22.71,22.74,22.68,22.74,140292.0,22.3925,22.4221,22.363,22.4221,140292.0
2024-12-26 11:00:00,22.73,22.75,22.7,22.73,165611.0,22.4123,22.432,22.3827,22.4123,165611.0
2024-12-26 11:30:00,22.73,22.76,22.69,22.71,231932.0,22.4123,22.4418,22.3728,22.3925,231932.0
2024-12-26 12:00:00,22.71,22.73,22.65,22.65,121456.0,22.3925,22.4123,22.3334,22.3334,121456.0
2024-12-26 12:30:00,22.66,22.66,22.63,22.66,96206.0,22.3432,22.3432,22.3137,22.3432,96206.0
2024-12-26 13:00:00,22.66,22.67,22.64,22.67,91186.0,22.3432,22.3531,22.3235,22.3531,91186.0
2024-12-26 13:30:00,22.67,22.67,22.63,22.66,116791.0,22.3531,22.3531,22.3137,22.3432,116791.0
2024-12-26 14:00:00,22.66,22.66,22.64,22.65,84522.0,22.3432,22.3432,22.3235,22.3334,84522.0
2024-12-26 14:30:00,22.65,22.67,22.64,22.65,119073.0,22.3334,22.3531,22.3235,22.3334,119073.0
2024-12-26 15:00:00,22.65,22.66,22.63,22.63,119469.0,22.3334,22.3432,22.3137,22.3137,119469.0
2024-12-26 15:30:00,22.63,22.66,22.62,22.63,743653.0,22.3137,22.3432,22.3038,22.3137,743653.0
2024-12-27 09:30:00,22.59,22.7,22.59,22.66,195253.0,22.2742,22.3827,22.2742,22.3432,195253.0
2024-12-27 10:00:00,22.66,22.67,22.47,22.48,341141.0,22.3432,22.3531,22.1559,22.1658,341141.0
2024-12-27 10:30:00,22.47,22.5,22.43,22.47,203063.0,22.1559,22.1855,22.1165,22.1559,203063.0
2024-12-27 11:00:00,22.47,22.47,22.41,22.43,178929.0,22.1559,22.1559,22.0967,22.1165,178929.0
2024-12-27 11:30:00,22.42,22.49,22.4,22.41,117768.0,22.1066,22.1756,22.0869,22.0967,117768.0
2024-12-27 12:00:00,22.42,22.42,22.35,22.36,95024.0,22.1066,22.1066,22.0376,22.0474,95024.0
2024-12-27 12:30:00,22.36,22.38,22.3,22.34,149063.0,22.0474,22.0672,21.9883,22.0277,149063.0
2024-12-27 13:00:00,22.34,22.37,22.3,22.35,232147.0,22.0277,22.0573,21.9883,22.0376,232147.0
2024-12-27 13:30:00,22.34,22.41,22.33,22.4,113151.0,22.0277,22.0967,22.0179,22.0869,113151.0
2024-12-27 14:00:00,22.39,22.41,22.37,22.39,138870.0,22.077,22.0967,22.0573,22.077,138870.0
2024-12-27 14:30:00,22.39,22.44,22.37,22.43,179613.0,22.077,22.1263,22.0573,22.1165,179613.0
2024-12-27 15:00:00,22.43,22.43,22.36,22.39,208393.0,22.1165,22.1165,22.0474,22.077,208393.0
2024-12-27 15:30:00,22.39,22.48,22.35,22.47,822256.0,22.077,22.1658,22.0376,22.1559,822256.0
2024-12-30 09:30:00,22.22,22.22,21.95,21.96,467757.0,21.9094,21.9094,21.6432,21.653,467757.0
2024-12-30 10:00:00,21.96,21.99,21.89,21.93,291804.0,21.653,21.6826,21.584,21.6234,291804.0
2024-12-30 10:30:00,21.93,22.0,21.9,21.96,224474.0,21.6234,21.6925,21.5939,21.653,224474.0
2024-12-30 11:00:00,21.96,22.05,21.95,22.0,318011.0,21.653,21.7418,21.6432,21.6925,318011.0
2024-12-30 11:30:00,22.01,22.05,22.0,22.05,163570.0,21.7023,21.7418,21.6925,21.7418,163570.0
2024-12-30 12:00:00,22.05,22.08,22.03,22.07,242485.0,21.7418,21.7713,21.722,21.7615,242485.0
2024-12-30 12:30:00,22.07,22.12,22.07,22.12,122668.0,21.7615,21.8108,21.7615,21.8108,122668.0
2024-12-30 13:00:00,22.12,22.14,22.07,22.09,208092.0,21.8108,21.8305,21.7615,21.7812,208092.0
2024-12-30 13:30:00,22.09,22.13,22.09,22.13,70761.0,21.7812,21.8206,21.7812,21.8206,70761.0
2024-12-30 14:00:00,22.13,22.14,22.07,22.11,94746.0,21.8206,21.8305,21.7615,21.8009,94746.0
2024-12-30 14:30:00,22.12,22.12,22.07,22.07,148986.0,21.8108,21.8108,21.7615,21.7615,148986.0
2024-12-30 15:00:00,22.07,22.09,22.04,22.05,513079.0,21.7615,21.7812,21.7319,21.7418,513079.0
2024-12-30 15:30:00,22.05,22.14,22.05,22.09,784206.0,21.7418,21.8305,21.7418,21.7812,784206.0
2024-12-31 09:30:00,22.15,22.19,22.04,22.05,214514.0,21.8404,21.8798,21.7319,21.7418,214514.0
2024-12-31 10:00:00,22.06,22.09,22.0,22.05,122509.0,21.7516,21.7812,21.6925,21.7418,122509.0
2024-12-31 10:30:00,22.05,22.06,21.99,22.0,112441.0,21.7418,21.7516,21.6826,21.6925,112441.0
2024-12-31 11:00:00,22.0,22.01,21.96,21.98,86795.0,21.6925,21.7023,21.653,21.6727,86795.0
2024-12-31 11:30:00,21.97,21.98,21.93,21.93,129961.0,21.6629,21.6727,21.6234,21.6234,129961.0
2024-12-31 12:00:00,21.94,21.95,21.89,21.89,88163.0,21.6333,21.6432,21.584,21.584,88163.0
2024-12-31 12:30:00,21.9,21.97,21.88,21.96,62952.0,21.5939,21.6629,21.5741,21.653,62952.0
2024-12-31 13:00:00,21.96,21.98,21.92,21.94,46842.0,21.653,21.6727,21.6136,21.6333,46842.0
2024-12-31 13:30:00,21.94,21.97,21.93,21.95,36763.0,21.6333,21.6629,21.6234,21.6432,36763.0
2024-12-31 14:00:00,21.95,21.99,21.92,21.95,64587.0,21.6432,21.6826,21.6136,21.6432,64587.0
2024-12-31 14:30:00,21.94,21.97,21.92,21.97,53927.0,21.6333,21.6629,21.6136,21.6629,53927.0
2024-12-31 15:00:00,21.97,22.0,21.93,22.0,90007.0,21.6629,21.6925,21.6234,21.6925,90007.0
2024-12-31 15:30:00,22.0,22.0,21.92,21.93,552775.0,21.6925,21.6925,21.6136,21.6234,552775.0
2025-01-02 09:30:00,22.75,22.82,22.55,22.67,707910.0,22.432,22.501,22.2348,22.3531,707910.0
2025-01-02 10:00:00,22.68,22.69,22.56,22.61,442738.0,22.363,22.3728,22.2446,22.2939,442738.0
2025-01-02 10:30:00,22.61,22.62,22.55,22.58,218312.0,22.2939,22.3038,22.2348,22.2644,218312.0
2025-01-02 11:00:00,22.58,22.6,22.54,22.59,212126.0,22.2644,22.2841,22.2249,22.2742,212126.0
2025-01-02 11:30:00,22.58,22.6,22.55,22.59,198726.0,22.2644,22.2841,22.2348,22.2742,198726.0
2025-01-02 12:00:00,22.59,22.59,22.52,22.53,228343.0,22.2742,22.2742,22.2052,22.2151,228343.0
2025-01-02 12:30:00,22.52,22.56,22.49,22.56,414381.0,22.2052,22.2446,22.1756,22.2446,414381.0
2025-01-02 13:00:00,22.56,22.57,22.52,22.55,261477.0,22.2446,22.2545,22.2052,22.2348,261477.0
2025-01-02 13:30:00,22.55,22.55,22.49,22.54,276971.0,22.2348,22.2348,22.1756,22.2249,276971.0
2025-01-02 14:00:00,22.54,22.58,22.52,22.58,165604.0,22.2249,22.2644,22.2052,22.2644,165604.0
2025-01-02 14:30:00,22.58,22.65,22.55,22.56,615432.0,22.2644,22.3334,22.2348,22.2446,615432.0
2025-01-02 15:00:00,22.55,22.66,22.55,22.64,293026.0,22.2348,22.3432,22.2348,22.3235,293026.0
2025-01-02 15:30:00,22.65,22.66,22.6,22.64,1056520.0,22.3334,22.3432,22.2841,22.3235,1056520.0
2025-01-03 09:30:00,22.52,22.63,22.45,22.46,291163.0,22.2052,22.3137,22.1362,22.146,291163.0
2025-01-03 10:00:00,22.46,22.6,22.45,22.54,292020.0,22.146,22.2841,22.1362,22.2249,292020.0
2025-01-03 10:30:00,22.53,22.63,22.52,22.59,239915.0,22.2151,22.3137,22.2052,22.2742,239915.0
2025-01-03 11:00:00,22.6,22.6,22.54,22.58,177040.0,22.2841,22.2841,22.2249,22.2644,177040.0
2025-01-03 11:30:00,22.58,22.62,22.56,22.58,180098.0,22.2644,22.3038,22.2446,22.2644,180098.0
2025-01-03 12:00:00,22.59,22.61,22.55,22.56,274949.0,22.2742,22.2939,22.2348,22.2446,274949.0
2025-01-03 12:30:00,22.56,22.58,22.55,22.58,131055.0,22.2446,22.2644,22.2348,22.2644,131055.0
2025-01-03 13:00:00,22.58,22.59,22.54,22.59,100237.0,22.2644,22.2742,22.2249,22.2742,100237.0
2025-01-03 13:30:00,22.59,22.62,22.58,22.6,158047.0,22.2742,22.3038,22.2644,22.2841,158047.0
2025-01-03 14:00:00,22.61,22.64,22.59,22.63,125908.0,22.2939,22.3235,22.2742,22.3137,125908.0
2025-01-03 14:30:00,22.64,22.65,22.63,22.63,111414.0,22.3235,22.3334,22.3137,22.3137,111414.0
2025-01-03 15:00:00,22.64,22.65,22.6,22.64,205356.0,22.3235,22.3334,22.2841,22.3235,205356.0
2025-01-03 15:30:00,22.64,22.66,22.58,22.65,842586.0,22.3235,22.3432,22.2644,22.3334,842586.0
2025-01-06 09:30:00,22.58,22.72,22.57,22.67,597063.0,22.2644,22.4024,22.2545,22.3531,597063.0
2025-01-06 10:00:00,22.67,22.69,22.61,22.68,125468.0,22.3531,22.3728,22.2939,22.363,125468.0
2025-01-06 10:30:00,22.68,22.73,22.64,22.71,272851.0,22.363,22.4123,22.3235,22.3925,272851.0
2025-01-06 11:00:00,22.71,22.75,22.7,22.75,139424.0,22.3925,22.432,22.3827,22.432,139424.0
2025-01-06 11:30:00,22.74,22.75,22.71,22.75,116367.0,22.4221,22.432,22.3925,22.432,116367.0
2025-01-06 12:00:00,22.75,22.75,22.72,22.73,112315.0,22.432,22.432,22.4024,22.4123,112315.0
2025-01-06 12:30:00,22.73,22.75,22.73,22.74,97307.0,22.4123,22.432,22.4123,22.4221,97307.0
2025-01-06 13:00:00,22.73,22.81,22.71,22.8,379675.0,22.4123,22.4911,22.3925,22.4813,379675.0
2025-01-06 13:30:00,22.8,22.8,22.75,22.78,194437.0,22.4813,22.4813,22.432,22.4616,194437.0
2025-01-06 14:00:00,22.77,22.8,22.75,22.75,209466.0,22.4517,22.4813,22.432,22.432,209466.0
2025-01-06 14:30:00,22.76,22.76,22.71,22.71,165965.0,22.4418,22.4418,22.3925,22.3925,165965.0
2025-01-06 15:00:00,22.71,22.75,22.7,22.73,310565.0,22.3925,22.432,22.3827,22.4123,310565.0
2025-01-06 15:30:00,22.74,22.77,22.72,22.76,974954.0,22.4221,22.4517,22.4024,22.4418,974954.0
2025-01-07 09:30:00,22.67,22.88,22.63,22.82,1014833.0,22.3531,22.5602,22.3137,22.501,1014833.0
2025-01-07 10:00:00,22.81,22.82,22.69,22.8,420468.0,22.4911,22.501,22.3728,22.4813,420468.0
2025-01-07 10:30:00,22.8,22.82,22.7,22.78,237725.0,22.4813,22.501,22.3827,22.4616,237725.0
2025-01-07 11:00:00,22.78,22.78,22.72,22.75,195558.0,22.4616,22.4616,22.4024,22.432,195558.0
2025-01-07 11:30:00,22.75,22.78,22.71,22.71,254826.0,22.432,22.4616,22.3925,22.3925,254826.0
2025-01-07 12:00:00,22.72,22.75,22.65,22.71,219442.0,22.4024,22.432,22.3334,22.3925,219442.0
2025-01-07 12:30:00,22.71,22.74,22.65,22.73,193502.0,22.3925,22.4221,22.3334,22.4123,193502.0
2025-01-07 13:00:00,22.73,22.75,22.71,22.73,117267.0,22.4123,22.432,22.3925,22.4123,117267.0
2025-01-07 13:30:00,22.73,22.74,22.67,22.7,131490.0,22.4123,22.4221,22.3531,22.3827,131490.0
2025-01-07 14:00:00,22.7,22.71,22.66,22.69,128371.0,22.3827,22.3925,22.3432,22.3728,128371.0
2025-01-07 14:30:00,22.68,22.69,22.62,22.63,167389.0,22.363,22.3728,22.3038,22.3137,167389.0
2025-01-07 15:00:00,22.63,22.63,22.55,22.56,195157.0,22.3137,22.3137,22.2348,22.2446,195157.0
2025-01-07 15:30:00,22.57,22.62,22.53,22.61,832140.0,22.2545,22.3038,22.2151,22.2939,832140.0
2025-01-08 09:30:00,22.59,22.7,22.55,22.61,576480.0,22.2742,22.3827,22.2348,22.2939,576480.0
2025-01-08 10:00:00,22.6,22.66,22.58,22.58,422652.0,22.2841,22.3432,22.2644,22.2644,422652.0
2025-01-08 10:30:00,22.58,22.67,22.55,22.67,230541.0,22.2644,22.3531,22.2348,22.3531,230541.0
2025-01-08 11:00:00,22.66,22.71,22.65,22.7,281866.0,22.3432,22.3925,22.3334,22.3827,281866.0
2025-01-08 11:30:00,22.7,22.73,22.68,22.69,191814.0,22.3827,22.4123,22.363,22.3728,191814.0
2025-01-08 12:00:00,22.68,22.69,22.64,22.65,228299.0,22.363,22.3728,22.3235,22.3334,228299.0
2025-01-08 12:30:00,22.65,22.7,22.64,22.68,184723.0,22.3334,22.3827,22.3235,22.363,184723.0
2025-01-08 13:00:00,22.68,22.75,22.68,22.74,302586.0,22.363,22.432,22.363,22.4221,302586.0
2025-01-08 13:30:00,22.73,22.79,22.7,22.71,338264.0,22.4123,22.4714,22.3827,22.3925,338264.0
2025-01-08 14:00:00,22.71,22.81,22.7,22.8,313783.0,22.3925,22.4911,22.3827,22.4813,313783.0
2025-01-08 14:30:00,22.79,22.8,22.74,22.75,226882.0,22.4714,22.4813,22.4221,22.432,226882.0
2025-01-08 15:00:00,22.75,22.77,22.7,22.74,337554.0,22.432,22.4517,22.3827,22.4221,337554.0
2025-01-08 15:30:00,22.73,22.79,22.7,22.77,1428250.0,22.4123,22.4714,22.3827,22.4517,1428250.0
2025-01-10 09:30:00,22.85,23.19,22.84,22.95,1211984.0,22.5306,22.8658,22.5207,22.6292,1211984.0
2025-01-10 10:00:00,22.93,22.98,22.83,22.94,347166.0,22.6095,22.6588,22.5109,22.6193,347166.0
2025-01-10 10:30:00,22.94,22.94,22.81,22.81,448068.0,22.6193,22.6193,22.4911,22.4911,448068.0
2025-01-10 11:00:00,22.82,22.9,22.76,22.88,371346.0,22.501,22.5799,22.4418,22.5602,371346.0
2025-01-10 11:30:00,22.87,22.89,22.82,22.85,227336.0,22.5503,22.57,22.501,22.5306,227336.0
2025-01-10 12:00:00,22.85,22.86,22.81,22.86,193126.0,22.5306,22.5404,22.4911,22.5404,193126.0
2025-01-10 12:30:00,22.86,22.92,22.83,22.91,446357.0,22.5404,22.5996,22.5109,22.5897,446357.0
2025-01-10 13:00:00,22.92,22.94,22.88,22.91,219529.0,22.5996,22.6193,22.5602,22.5897,219529.0
2025-01-10 13:30:00,22.91,22.94,22.89,22.94,166679.0,22.5897,22.6193,22.57,22.6193,166679.0
2025-01-10 14:00:00,22.94,22.94,22.86,22.89,156154.0,22.6193,22.6193,22.5404,22.57,156154.0
2025-01-10 14:30:00,22.89,22.92,22.85,22.89,687341.0,22.57,22.5996,22.5306,22.57,687341.0
2025-01-10 15:00:00,22.89,22.9,22.8,22.8,367442.0,22.57,22.5799,22.4813,22.4813,367442.0
2025-01-10 15:30:00,22.8,22.81,22.7,22.7,1351484.0,22.4813,22.4911,22.3827,22.3827,1351484.0
2025-01-13 09:30:00,22.52,22.66,22.48,22.62,697903.0,22.2052,22.3432,22.1658,22.3038,697903.0
2025-01-13 10:00:00,22.63,22.72,22.53,22.54,969550.0,22.3137,22.4024,22.2151,22.2249,969550.0
2025-01-13 10:30:00,22.55,22.69,22.54,22.63,431070.0,22.2348,22.3728,22.2249,22.3137,431070.0
2025-01-13 11:00:00,22.63,22.63,22.5,22.53,471831.0,22.3137,22.3137,22.1855,22.2151,471831.0
2025-01-13 11:30:00,22.52,22.55,22.49,22.53,375105.0,22.2052,22.2348,22.1756,22.2151,375105.0
2025-01-13 12:00:00,22.53,22.63,22.51,22.6,808943.0,22.2151,22.3137,22.1953,22.2841,808943.0
2025-01-13 12:30:00,22.6,22.65,22.57,22.65,270020.0,22.2841,22.3334,22.2545,22.3334,270020.0
2025-01-13 13:00:00,22.64,22.65,22.57,22.58,632132.0,22.3235,22.3334,22.2545,22.2644,632132.0
2025-01-13 13:30:00,22.58,22.69,22.57,22.66,993431.0,22.2644,22.3728,22.2545,22.3432,993431.0
2025-01-13 14:00:00,22.66,22.71,22.64,22.7,254606.0,22.3432,22.3925,22.3235,22.3827,254606.0
2025-01-13 14:30:00,22.71,22.78,22.69,22.71,923264.0,22.3925,22.4616,22.3728,22.3925,923264.0
2025-01-13 15:00:00,22.71,22.75,22.67,22.7,807795.0,22.3925,22.432,22.3531,22.3827,807795.0
2025-01-13 15:30:00,22.7,22.74,22.68,22.7,2022609.0,22.3827,22.4221,22.363,22.3827,2022609.0
2025-01-14 09:30:00,22.58,22.7,22.49,22.64,1700688.0,22.2644,22.3827,22.1756,22.3235,1700688.0
2025-01-14 10:00:00,22.64,22.7,22.59,22.62,806132.0,22.3235,22.3827,22.2742,22.3038,806132.0
2025-01-14 10:30:00,22.62,22.65,22.57,22.6,377949.0,22.3038,22.3334,22.2545,22.2841,377949.0
2025-01-14 11:00:00,22.6,22.62,22.54,22.6,381402.0,22.2841,22.3038,22.2249,22.2841,381402.0
2025-01-14 11:30:00,22.6,22.6,22.53,22.53,315719.0,22.2841,22.2841,22.2151,22.2151,315719.0
2025-01-14 12:00:00,22.54,22.57,22.5,22.54,470873.0,22.2249,22.2545,22.1855,22.2249,470873.0
2025-01-14 12:30:00,22.55,22.58,22.52,22.55,223624.0,22.2348,22.2644,22.2052,22.2348,223624.0
2025-01-14 13:00:00,22.56,22.6,22.55,22.55,344436.0,22.2446,22.2841,22.2348,22.2348,344436.0
2025-01-14 13:30:00,22.57,22.61,22.52,22.53,446412.0,22.2545,22.2939,22.2052,22.2151,446412.0
2025-01-14 14:00:00,22.52,22.69,22.51,22.6,2711976.0,22.2052,22.3728,22.1953,22.2841,2711976.0
2025-01-14 14:30:00,22.6,22.62,22.56,22.6,543326.0,22.2841,22.3038,22.2446,22.2841,543326.0
2025-01-14 15:00:00,22.6,22.61,22.55,22.58,1992165.0,22.2841,22.2939,22.2348,22.2644,1992165.0
2025-01-14 15:30:00,22.58,22.58,22.5,22.52,1610283.0,22.2644,22.2644,22.1855,22.2052,1610283.0
2025-01-15 09:30:00,22.72,22.86,22.65,22.8,901028.0,22.4024,22.5404,22.3334,22.4813,901028.0
2025-01-15 10:00:00,22.8,22.8,22.72,22.74,511285.0,22.4813,22.4813,22.4024,22.4221,511285.0
2025-01-15 10:30:00,22.75,22.77,22.7,22.73,394554.0,22.432,22.4517,22.3827,22.4123,394554.0
2025-01-15 11:00:00,22.73,22.77,22.72,22.72,499474.0,22.4123,22.4517,22.4024,22.4024,499474.0
2025-01-15 11:30:00,22.72,22.72,22.64,22.66,532773.0,22.4024,22.4024,22.3235,22.3432,532773.0
2025-01-15 12:00:00,22.66,22.7,22.64,22.69,440191.0,22.3432,22.3827,22.3235,22.3728,440191.0
2025-01-15 12:30:00,22.69,22.75,22.67,22.73,410705.0,22.3728,22.432,22.3531,22.4123,410705.0
2025-01-15 13:00:00,22.73,22.79,22.72,22.79,200198.0,22.4123,22.4714,22.4024,22.4714,200198.0
2025-01-15 13:30:00,22.79,22.8,22.78,22.8,137258.0,22.4714,22.4813,22.4616,22.4813,137258.0
2025-01-15 14:00:00,22.8,22.86,22.78,22.85,400954.0,22.4813,22.5404,22.4616,22.5306,400954.0
2025-01-15 14:30:00,22.85,22.87,22.83,22.84,341930.0,22.5306,22.5503,22.5109,22.5207,341930.0
2025-01-15 15:00:00,22.84,22.89,22.83,22.88,329885.0,22.5207,22.57,22.5109,22.5602,329885.0
2025-01-15 15:30:00,22.88,22.97,22.85,22.89,2463767.0,22.5602,22.6489,22.5306,22.57,2463767.0
2025-01-16 09:30:00,22.6,22.6,21.76,21.85,3803123.0,22.2841,22.2841,21.4558,21.5446,3803123.0
2025-01-16 10:00:00,21.86,21.86,21.44,21.55,2024194.0,21.5544,21.5544,21.1403,21.2488,2024194.0
2025-01-16 10:30:00,21.55,21.61,21.42,21.51,1348956.0,21.2488,21.3079,21.1206,21.2093,1348956.0
2025-01-16 11:00:00,21.5,21.55,21.31,21.51,1056586.0,21.1995,21.2488,21.0121,21.2093,1056586.0
2025-01-16 11:30:00,21.52,21.68,21.51,21.68,1029695.0,21.2192,21.3769,21.2093,21.3769,1029695.0
2025-01-16 12:00:00,21.68,21.72,21.57,21.7,1194088.0,21.3769,21.4164,21.2685,21.3967,1194088.0
2025-01-16 12:30:00,21.7,21.74,21.6,21.65,869944.0,21.3967,21.4361,21.2981,21.3474,869944.0
2025-01-16 13:00:00,21.64,21.66,21.54,21.59,789746.0,21.3375,21.3572,21.2389,21.2882,789746.0
2025-01-16 13:30:00,21.59,21.6,21.49,21.55,921648.0,21.2882,21.2981,21.1896,21.2488,921648.0
2025-01-16 14:00:00,21.54,21.6,21.49,21.53,527591.0,21.2389,21.2981,21.1896,21.229,527591.0
2025-01-16 14:30:00,21.53,21.63,21.49,21.61,774938.0,21.229,21.3276,21.1896,21.3079,774938.0
2025-01-16 15:00:00,21.61,21.66,21.53,21.66,1459762.0,21.3079,21.3572,21.229,21.3572,1459762.0
2025-01-16 15:30:00,21.66,21.69,21.56,21.57,3454496.0,21.3572,21.3868,21.2586,21.2685,3454496.0
2025-01-17 09:30:00,21.28,21.5,21.15,21.17,1999444.0,20.9825,21.1995,20.8543,20.8741,1999444.0
2025-01-17 10:00:00,21.17,21.32,21.16,21.21,1047425.0,20.8741,21.022,20.8642,20.9135,1047425.0
2025-01-17 10:30:00,21.22,21.28,21.19,21.23,846267.0,20.9234,20.9825,20.8938,20.9332,846267.0
2025-01-17 11:00:00,21.23,21.34,21.21,21.28,614542.0,20.9332,21.0417,20.9135,20.9825,614542.0
2025-01-17 11:30:00,21.28,21.31,21.22,21.3,645853.0,20.9825,21.0121,20.9234,21.0023,645853.0
2025-01-17 12:00:00,21.3,21.34,21.29,21.33,321400.0,21.0023,21.0417,20.9924,21.0318,321400.0
2025-01-17 12:30:00,21.33,21.34,21.23,21.25,530837.0,21.0318,21.0417,20.9332,20.9529,530837.0
2025-01-17 13:00:00,21.25,21.26,21.2,21.21,367137.0,20.9529,20.9628,20.9036,20.9135,367137.0
2025-01-17 13:30:00,21.21,21.24,21.16,21.17,472163.0,20.9135,20.9431,20.8642,20.8741,472163.0
2025-01-17 14:00:00,21.17,21.23,21.16,21.2,520895.0,20.8741,20.9332,20.8642,20.9036,520895.0
2025-01-17 14:30:00,21.21,21.22,21.16,21.2,433229.0,20.9135,20.9234,20.8642,20.9036,433229.0
2025-01-17 15:00:00,21.2,21.2,21.12,21.13,697068.0,20.9036,20.9036,20.8248,20.8346,697068.0
2025-01-17 15:30:00,21.12,21.19,21.11,21.17,2670011.0,20.8248,20.8938,20.8149,20.8741,2670011.0
2025-01-21 09:30:00,21.1,21.16,20.93,21.11,2147565.0,20.805,20.8642,20.6374,20.8149,2147565.0
2025-01-21 10:00:00,21.11,21.16,21.06,21.14,2297395.0,20.8149,20.8642,20.7656,20.8445,2297395.0
2025-01-21 10:30:00,21.14,21.16,21.06,21.07,1094750.0,20.8445,20.8642,20.7656,20.7755,1094750.0
2025-01-21 11:00:00,21.07,21.17,21.04,21.14,2820585.0,20.7755,20.8741,20.7459,20.8445,2820585.0
2025-01-21 11:30:00,21.14,21.16,21.08,21.12,921562.0,20.8445,20.8642,20.7853,20.8248,921562.0
2025-01-21 12:00:00,21.11,21.16,21.09,21.14,429914.0,20.8149,20.8642,20.7952,20.8445,429914.0
2025-01-21 12:30:00,21.14,21.16,21.11,21.14,459515.0,20.8445,20.8642,20.8149,20.8445,459515.0
2025-01-21 13:00:00,21.14,21.14,21.06,21.1,813888.0,20.8445,20.8445,20.7656,20.805,813888.0
2025-01-21 13:30:00,21.1,21.1,21.02,21.08,543494.0,20.805,20.805,20.7262,20.7853,543494.0
2025-01-21 14:00:00,21.07,21.09,21.05,21.09,311195.0,20.7755,20.7952,20.7557,20.7952,311195.0
2025-01-21 14:30:00,21.09,21.12,21.05,21.11,579221.0,20.7952,20.8248,20.7557,20.8149,579221.0
2025-01-21 15:00:00,21.11,21.11,21.07,21.09,455779.0,20.8149,20.8149,20.7755,20.7952,455779.0
2025-01-21 15:30:00,21.09,21.14,21.05,21.14,2390023.0,20.7952,20.8445,20.7557,20.8445,2390023.0
2025-01-22 09:30:00,21.44,21.55,21.33,21.44,1005495.0,21.1403,21.2488,21.0318,21.1403,1005495.0
2025-01-22 10:00:00,21.45,21.53,21.41,21.45,614256.0,21.1502,21.229,21.1107,21.1502,614256.0
2025-01-22 10:30:00,21.45,21.53,21.44,21.52,330038.0,21.1502,21.229,21.1403,21.2192,330038.0
2025-01-22 11:00:00,21.52,21.54,21.47,21.5,321313.0,21.2192,21.2389,21.1699,21.1995,321313.0
2025-01-22 11:30:00,21.5,21.54,21.48,21.54,208297.0,21.1995,21.2389,21.1797,21.2389,208297.0
2025-01-22 12:00:00,21.54,21.54,21.51,21.53,204616.0,21.2389,21.2389,21.2093,21.229,204616.0
2025-01-22 12:30:00,21.53,21.55,21.51,21.51,254139.0,21.229,21.2488,21.2093,21.2093,254139.0
2025-01-22 13:00:00,21.52,21.56,21.47,21.55,381607.0,21.2192,21.2586,21.1699,21.2488,381607.0
2025-01-22 13:30:00,21.55,21.61,21.52,21.55,442095.0,21.2488,21.3079,21.2192,21.2488,442095.0
2025-01-22 14:00:00,21.55,21.69,21.53,21.67,766021.0,21.2488,21.3868,21.229,21.3671,766021.0
2025-01-22 14:30:00,21.67,21.69,21.64,21.68,373439.0,21.3671,21.3868,21.3375,21.3769,373439.0
2025-01-22 15:00:00,21.68,21.69,21.63,21.68,481311.0,21.3769,21.3868,21.3276,21.3769,481311.0
2025-01-22 15:30:00,21.68,21.68,21.58,21.61,2261171.0,21.3769,21.3769,21.2783,21.3079,2261171.0
2025-01-23 09:30:00,21.58,21.78,21.58,21.68,628261.0,21.2783,21.4755,21.2783,21.3769,628261.0
2025-01-23 10:00:00,21.68,21.69,21.52,21.54,646189.0,21.3769,21.3868,21.2192,21.2389,646189.0
2025-01-23 10:30:00,21.53,21.64,21.52,21.63,442608.0,21.229,21.3375,21.2192,21.3276,442608.0
2025-01-23 11:00:00,21.63,21.65,21.6,21.63,311248.0,21.3276,21.3474,21.2981,21.3276,311248.0
2025-01-23 11:30:00,21.63,21.68,21.62,21.64,254085.0,21.3276,21.3769,21.3178,21.3375,254085.0
2025-01-23 12:00:00,21.65,21.7,21.64,21.68,621842.0,21.3474,21.3967,21.3375,21.3769,621842.0
2025-01-23 12:30:00,21.68,21.74,21.67,21.74,387270.0,21.3769,21.4361,21.3671,21.4361,387270.0
2025-01-23 13:00:00,21.73,21.75,21.7,21.71,384308.0,21.4262,21.446,21.3967,21.4065,384308.0
2025-01-23 13:30:00,21.71,21.72,21.65,21.67,287813.0,21.4065,21.4164,21.3474,21.3671,287813.0
2025-01-23 14:00:00,21.67,21.69,21.65,21.67,376546.0,21.3671,21.3868,21.3474,21.3671,376546.0
2025-01-23 14:30:00,21.67,21.7,21.66,21.69,382387.0,21.3671,21.3967,21.3572,21.3868,382387.0
2025-01-23 15:00:00,21.69,21.76,21.68,21.75,999271.0,21.3868,21.4558,21.3769,21.446,999271.0
2025-01-23 15:30:00,21.75,21.8,21.72,21.78,2612750.0,21.446,21.4953,21.4164,21.4755,2612750.0
2025-01-24 09:30:00,21.74,21.85,21.73,21.79,874948.0,21.4361,21.5446,21.4262,21.4854,874948.0
2025-01-24 10:00:00,21.79,21.83,21.78,21.79,387311.0,21.4854,21.5248,21.4755,21.4854,387311.0
2025-01-24 10:30:00,21.79,21.8,21.76,21.79,313263.0,21.4854,21.4953,21.4558,21.4854,313263.0
2025-01-24 11:00:00,21.79,21.83,21.77,21.83,370419.0,21.4854,21.5248,21.4657,21.5248,370419.0
2025-01-24 11:30:00,21.83,21.84,21.77,21.78,376646.0,21.5248,21.5347,21.4657,21.4755,376646.0
2025-01-24 12:00:00,21.78,21.81,21.76,21.8,328467.0,21.4755,21.5051,21.4558,21.4953,328467.0
2025-01-24 12:30:00,21.79,21.81,21.79,21.8,157358.0,21.4854,21.5051,21.4854,21.4953,157358.0
2025-01-24 13:00:00,21.8,21.81,21.77,21.78,321722.0,21.4953,21.5051,21.4657,21.4755,321722.0
2025-01-24 13:30:00,21.77,21.79,21.75,21.76,282605.0,21.4657,21.4854,21.446,21.4558,282605.0
2025-01-24 14:00:00,21.76,21.76,21.74,21.76,300734.0,21.4558,21.4558,21.4361,21.4558,300734.0
2025-01-24 14:30:00,21.76,21.76,21.68,21.69,373568.0,21.4558,21.4558,21.3769,21.3868,373568.0
2025-01-24 15:00:00,21.69,21.73,21.68,21.69,361861.0,21.3868,21.4262,21.3769,21.3868,361861.0
2025-01-24 15:30:00,21.68,21.71,21.67,21.69,1691183.0,21.3769,21.4065,21.3671,21.3868,1691183.0
2025-01-27 09:30:00,21.23,21.55,21.23,21.52,1426027.0,20.9332,21.2488,20.9332,21.2192,1426027.0
2025-01-27 10:00:00,21.52,21.56,21.47,21.55,625858.0,21.2192,21.2586,21.1699,21.2488,625858.0
2025-01-27 10:30:00,21.55,21.6,21.53,21.57,448061.0,21.2488,21.2981,21.229,21.2685,448061.0
2025-01-27 11:00:00,21.57,21.6,21.55,21.56,384961.0,21.2685,21.2981,21.2488,21.2586,384961.0
2025-01-27 11:30:00,21.56,21.59,21.54,21.55,378446.0,21.2586,21.2882,21.2389,21.2488,378446.0
2025-01-27 12:00:00,21.55,21.57,21.54,21.56,480188.0,21.2488,21.2685,21.2389,21.2586,480188.0
2025-01-27 12:30:00,21.57,21.57,21.52,21.54,376761.0,21.2685,21.2685,21.2192,21.2389,376761.0
2025-01-27 13:00:00,21.54,21.56,21.5,21.53,244454.0,21.2389,21.2586,21.1995,21.229,244454.0
2025-01-27 13:30:00,21.53,21.6,21.51,21.57,447113.0,21.229,21.2981,21.2093,21.2685,447113.0
2025-01-27 14:00:00,21.56,21.62,21.54,21.62,331120.0,21.2586,21.3178,21.2389,21.3178,331120.0
2025-01-27 14:30:00,21.62,21.63,21.55,21.55,575035.0,21.3178,21.3276,21.2488,21.2488,575035.0
2025-01-27 15:00:00,21.55,21.56,21.47,21.48,554006.0,21.2488,21.2586,21.1699,21.1797,554006.0
2025-01-27 15:30:00,21.48,21.54,21.48,21.53,1878088.0,21.1797,21.2389,21.1797,21.229,1878088.0
2025-01-28 09:30:00,21.41,21.52,21.32,21.5,926196.0,21.1107,21.2192,21.022,21.1995,926196.0
2025-01-28 10:00:00,21.5,21.51,21.42,21.48,636637.0,21.1995,21.2093,21.1206,21.1797,636637.0
2025-01-28 10:30:00,21.48,21.5,21.38,21.48,1595355.0,21.1797,21.1995,21.0811,21.1797,1595355.0
2025-01-28 11:00:00,21.47,21.53,21.45,21.48,1186780.0,21.1699,21.229,21.1502,21.1797,1186780.0
2025-01-28 11:30:00,21.48,21.53,21.44,21.53,350830.0,21.1797,21.229,21.1403,21.229,350830.0
2025-01-28 12:00:00,21.53,21.55,21.51,21.55,253403.0,21.229,21.2488,21.2093,21.2488,253403.0
2025-01-28 12:30:00,21.55,21.56,21.52,21.53,503222.0,21.2488,21.2586,21.2192,21.229,503222.0
2025-01-28 13:00:00,21.54,21.55,21.52,21.53,648851.0,21.2389,21.2488,21.2192,21.229,648851.0
2025-01-28 13:30:00,21.53,21.54,21.44,21.5,777190.0,21.229,21.2389,21.1403,21.1995,777190.0
2025-01-28 14:00:00,21.5,21.5,21.45,21.48,518782.0,21.1995,21.1995,21.1502,21.1797,518782.0
2025-01-28 14:30:00,21.48,21.51,21.47,21.49,434748.0,21.1797,21.2093,21.1699,21.1896,434748.0
2025-01-28 15:00:00,21.48,21.5,21.48,21.5,469034.0,21.1797,21.1995,21.1797,21.1995,469034.0
2025-01-28 15:30:00,21.5,21.56,21.49,21.53,4552661.0,21.1995,21.2586,21.1896,21.229,4552661.0
2025-01-29 09:30:00,21.74,21.82,21.66,21.7,1332172.0,21.4361,21.515,21.3572,21.3967,1332172.0
2025-01-29 10:00:00,21.7,21.7,21.59,21.64,642280.0,21.3967,21.3967,21.2882,21.3375,642280.0
2025-01-29 10:30:00,21.64,21.7,21.62,21.66,483484.0,21.3375,21.3967,21.3178,21.3572,483484.0
2025-01-29 11:00:00,21.66,21.7,21.65,21.66,341778.0,21.3572,21.3967,21.3474,21.3572,341778.0
2025-01-29 11:30:00,21.66,21.67,21.63,21.64,166575.0,21.3572,21.3671,21.3276,21.3375,166575.0
2025-01-29 12:00:00,21.64,21.68,21.64,21.67,278906.0,21.3375,21.3769,21.3375,21.3671,278906.0
2025-01-29 12:30:00,21.67,21.7,21.66,21.69,459054.0,21.3671,21.3967,21.3572,21.3868,459054.0
2025-01-29 13:00:00,21.69,21.7,21.65,21.7,300628.0,21.3868,21.3967,21.3474,21.3967,300628.0
2025-01-29 13:30:00,21.7,21.7,21.68,21.69,168750.0,21.3967,21.3967,21.3769,21.3868,168750.0
2025-01-29 14:00:00,21.69,21.69,21.6,21.67,551933.0,21.3868,21.3868,21.2981,21.3671,551933.0
2025-01-29 14:30:00,21.66,21.75,21.65,21.66,487553.0,21.3572,21.446,21.3474,21.3572,487553.0
2025-01-29 15:00:00,21.66,21.7,21.63,21.69,352124.0,21.3572,21.3967,21.3276,21.3868,352124.0
2025-01-29 15:30:00,21.69,21.72,21.63,21.7,1790206.0,21.3868,21.4164,21.3276,21.3967,1790206.0
2025-01-30 09:30:00,21.73,21.96,21.7,21.96,1026300.0,21.4262,21.653,21.3967,21.653,1026300.0
2025-01-30 10:00:00,21.96,22.05,21.93,22.01,589245.0,21.653,21.7418,21.6234,21.7023,589245.0
2025-01-30 10:30:00,22.01,22.07,21.88,21.91,441795.0,21.7023,21.7615,21.5741,21.6037,441795.0
2025-01-30 11:00:00,21.91,21.91,21.86,21.88,377614.0,21.6037,21.6037,21.5544,21.5741,377614.0
2025-01-30 11:30:00,21.88,21.91,21.86,21.89,302006.0,21.5741,21.6037,21.5544,21.584,302006.0
2025-01-30 12:00:00,21.89,21.91,21.87,21.89,242149.0,21.584,21.6037,21.5643,21.584,242149.0
2025-01-30 12:30:00,21.89,21.91,21.87,21.89,163863.0,21.584,21.6037,21.5643,21.584,163863.0
2025-01-30 13:00:00,21.89,21.9,21.88,21.88,126873.0,21.584,21.5939,21.5741,21.5741,126873.0
2025-01-30 13:30:00,21.89,21.91,21.88,21.88,215333.0,21.584,21.6037,21.5741,21.5741,215333.0
2025-01-30 14:00:00,21.88,21.92,21.87,21.91,282279.0,21.5741,21.6136,21.5643,21.6037,282279.0
2025-01-30 14:30:00,21.91,21.91,21.88,21.89,254704.0,21.6037,21.6037,21.5741,21.584,254704.0
2025-01-30 15:00:00,21.89,21.91,21.88,21.89,337113.0,21.584,21.6037,21.5741,21.584,337113.0
2025-01-30 15:30:00,21.89,21.9,21.81,21.82,1531176.0,21.584,21.5939,21.5051,21.515,1531176.0
2025-01-31 09:30:00,21.92,22.05,21.82,22.05,799324.0,21.6136,21.7418,21.515,21.7418,799324.0
2025-01-31 10:00:00,22.05,22.05,21.98,22.01,518747.0,21.7418,21.7418,21.6727,21.7023,518747.0
2025-01-31 10:30:00,22.01,22.03,21.98,22.02,255339.0,21.7023,21.722,21.6727,21.7122,255339.0
2025-01-31 11:00:00,22.02,22.05,22.0,22.03,820099.0,21.7122,21.7418,21.6925,21.722,820099.0
2025-01-31 11:30:00,22.03,22.03,21.96,21.98,437087.0,21.722,21.722,21.653,21.6727,437087.0
2025-01-31 12:00:00,21.98,22.01,21.98,22.01,285629.0,21.6727,21.7023,21.6727,21.7023,285629.0
2025-01-31 12:30:00,22.01,22.05,22.0,22.03,319706.0,21.7023,21.7418,21.6925,21.722,319706.0
2025-01-31 13:00:00,22.03,22.04,21.97,21.98,273985.0,21.722,21.7319,21.6629,21.6727,273985.0
2025-01-31 13:30:00,21.98,21.99,21.94,21.96,326680.0,21.6727,21.6826,21.6333,21.653,326680.0
2025-01-31 14:00:00,21.95,22.03,21.94,22.02,619579.0,21.6432,21.722,21.6333,21.7122,619579.0
2025-01-31 14:30:00,22.03,22.04,21.98,22.01,464591.0,21.722,21.7319,21.6727,21.7023,464591.0
2025-01-31 15:00:00,22.02,22.02,21.97,21.98,610344.0,21.7122,21.7122,21.6629,21.6727,610344.0
2025-01-31 15:30:00,21.98,22.0,21.93,21.95,2372956.0,21.6727,21.6925,21.6234,21.6432,2372956.0
2025-02-03 09:30:00,21.58,21.75,21.57,21.68,802261.0,21.2783,21.446,21.2685,21.3769,802261.0
2025-02-03 10:00:00,21.68,21.87,21.66,21.86,501459.0,21.3769,21.5643,21.3572,21.5544,501459.0
2025-02-03 10:30:00,21.86,21.91,21.81,21.89,410351.0,21.5544,21.6037,21.5051,21.584,410351.0
2025-02-03 11:00:00,21.89,21.94,21.85,21.88,638567.0,21.584,21.6333,21.5446,21.5741,638567.0
2025-02-03 11:30:00,21.88,21.94,21.86,21.9,1421260.0,21.5741,21.6333,21.5544,21.5939,1421260.0
2025-02-03 12:00:00,21.89,22.0,21.89,21.98,478059.0,21.584,21.6925,21.584,21.6727,478059.0
2025-02-03 12:30:00,21.98,22.03,21.95,21.98,650289.0,21.6727,21.722,21.6432,21.6727,650289.0
2025-02-03 13:00:00,21.97,21.99,21.94,21.97,262878.0,21.6629,21.6826,21.6333,21.6629,262878.0
2025-02-03 13:30:00,21.97,22.0,21.95,21.98,502785.0,21.6629,21.6925,21.6432,21.6727,502785.0
2025-02-03 14:00:00,21.98,22.03,21.97,22.02,459599.0,21.6727,21.722,21.6629,21.7122,459599.0
2025-02-03 14:30:00,22.02,22.09,22.01,22.06,551796.0,21.7122,21.7812,21.7023,21.7516,551796.0
2025-02-03 15:00:00,22.06,22.08,21.96,21.97,575262.0,21.7516,21.7713,21.653,21.6629,575262.0
2025-02-03 15:30:00,21.97,22.0,21.93,21.99,1586163.0,21.6629,21.6925,21.6234,21.6826,1586163.0
2025-02-04 09:30:00,22.0,22.22,22.0,22.2,672251.0,21.6925,21.9094,21.6925,21.8897,672251.0
2025-02-04 10:00:00,22.2,22.21,22.14,22.17,512591.0,21.8897,21.8995,21.8305,21.8601,512591.0
2025-02-04 10:30:00,22.17,22.21,22.14,22.21,277666.0,21.8601,21.8995,21.8305,21.8995,277666.0
2025-02-04 11:00:00,22.21,22.3,22.2,22.28,623074.0,21.8995,21.9883,21.8897,21.9686,623074.0
2025-02-04 11:30:00,22.28,22.3,22.25,22.3,348994.0,21.9686,21.9883,21.939,21.9883,348994.0
2025-02-04 12:00:00,22.3,22.3,22.25,22.26,637406.0,21.9883,21.9883,21.939,21.9488,637406.0
2025-02-04 12:30:00,22.26,22.3,22.22,22.3,514242.0,21.9488,21.9883,21.9094,21.9883,514242.0
2025-02-04 13:00:00,22.29,22.34,22.28,22.32,648318.0,21.9784,22.0277,21.9686,22.008,648318.0
2025-02-04 13:30:00,22.32,22.36,22.31,22.33,379229.0,22.008,22.0474,21.9981,22.0179,379229.0
2025-02-04 14:00:00,22.33,22.36,22.32,22.35,363992.0,22.0179,22.0474,22.008,22.0376,363992.0
2025-02-04 14:30:00,22.35,22.35,22.32,22.33,471859.0,22.0376,22.0376,22.008,22.0179,471859.0
2025-02-04 15:00:00,22.34,22.36,22.32,22.34,647112.0,22.0277,22.0474,22.008,22.0277,647112.0
2025-02-04 15:30:00,22.34,22.4,22.31,22.39,1908601.0,22.0277,22.0869,21.9981,22.077,1908601.0
2025-02-05 09:30:00,22.12,22.2,22.02,22.07,1183071.0,21.8108,21.8897,21.7122,21.7615,1183071.0
2025-02-05 10:00:00,22.07,22.15,22.02,22.12,1031804.0,21.7615,21.8404,21.7122,21.8108,1031804.0
2025-02-05 10:30:00,22.12,22.17,22.11,22.16,865015.0,21.8108,21.8601,21.8009,21.8502,865015.0
2025-02-05 11:00:00,22.16,22.17,22.11,22.17,406543.0,21.8502,21.8601,21.8009,21.8601,406543.0
2025-02-05 11:30:00,22.16,22.25,22.15,22.23,349083.0,21.8502,21.939,21.8404,21.9193,349083.0
2025-02-05 12:00:00,22.23,22.26,22.23,22.25,222307.0,21.9193,21.9488,21.9193,21.939,222307.0
2025-02-05 12:30:00,22.24,22.25,22.21,22.23,335842.0,21.9291,21.939,21.8995,21.9193,335842.0
2025-02-05 13:00:00,22.23,22.24,22.21,22.22,263168.0,21.9193,21.9291,21.8995,21.9094,263168.0
2025-02-05 13:30:00,22.23,22.27,22.22,22.26,331886.0,21.9193,21.9587,21.9094,21.9488,331886.0
2025-02-05 14:00:00,22.26,22.27,22.23,22.27,402776.0,21.9488,21.9587,21.9193,21.9587,402776.0
2025-02-05 14:30:00,22.27,22.28,22.24,22.25,419866.0,21.9587,21.9686,21.9291,21.939,419866.0
2025-02-05 15:00:00,22.26,22.29,22.25,22.27,480053.0,21.9488,21.9784,21.939,21.9587,480053.0
2025-02-05 15:30:00,22.27,22.33,22.26,22.31,2031785.0,21.9587,22.0179,21.9488,21.9981,2031785.0
2025-02-06 09:30:00,22.38,22.4,22.29,22.38,1049624.0,22.0672,22.0869,21.9784,22.0672,1049624.0
2025-02-06 10:00:00,22.38,22.4,22.34,22.34,768867.0,22.0672,22.0869,22.0277,22.0277,768867.0
2025-02-06 10:30:00,22.34,22.37,22.3,22.31,408114.0,22.0277,22.0573,21.9883,21.9981,408114.0
2025-02-06 11:00:00,22.31,22.32,22.26,22.31,360388.0,21.9981,22.008,21.9488,21.9981,360388.0
2025-02-06 11:30:00,22.3,22.31,22.23,22.23,332824.0,21.9883,21.9981,21.9193,21.9193,332824.0
2025-02-06 12:00:00,22.23,22.25,22.2,22.21,269276.0,21.9193,21.939,21.8897,21.8995,269276.0
2025-02-06 12:30:00,22.21,22.22,22.16,22.17,297397.0,21.8995,21.9094,21.8502,21.8601,297397.0
2025-02-06 13:00:00,22.17,22.17,22.09,22.11,832944.0,21.8601,21.8601,21.7812,21.8009,832944.0
2025-02-06 13:30:00,22.11,22.16,22.1,22.15,324847.0,21.8009,21.8502,21.7911,21.8404,324847.0
2025-02-06 14:00:00,22.14,22.18,22.13,22.13,336936.0,21.8305,21.8699,21.8206,21.8206,336936.0
2025-02-06 14:30:00,22.14,22.16,22.09,22.14,438250.0,21.8305,21.8502,21.7812,21.8305,438250.0
2025-02-06 15:00:00,22.14,22.2,22.13,22.17,510047.0,21.8305,21.8897,21.8206,21.8601,510047.0
2025-02-06 15:30:00,22.17,22.24,22.13,22.24,1773078.0,21.8601,21.9291,21.8206,21.9291,1773078.0
2025-02-07 09:30:00,22.19,22.19,21.7,21.84,1346366.0,21.8798,21.8798,21.3967,21.5347,1346366.0
2025-02-07 10:00:00,21.83,21.85,21.65,21.7,1384705.0,21.5248,21.5446,21.3474,21.3967,1384705.0
2025-02-07 10:30:00,21.7,21.8,21.69,21.73,829423.0,21.3967,21.4953,21.3868,21.4262,829423.0
2025-02-07 11:00:00,21.74,21.78,21.67,21.71,542111.0,21.4361,21.4755,21.3671,21.4065,542111.0
2025-02-07 11:30:00,21.71,21.78,21.71,21.74,479440.0,21.4065,21.4755,21.4065,21.4361,479440.0
2025-02-07 12:00:00,21.74,21.79,21.72,21.73,415288.0,21.4361,21.4854,21.4164,21.4262,415288.0
2025-02-07 12:30:00,21.73,21.8,21.72,21.8,195006.0,21.4262,21.4953,21.4164,21.4953,195006.0
2025-02-07 13:00:00,21.8,21.84,21.79,21.83,309159.0,21.4953,21.5347,21.4854,21.5248,309159.0
2025-02-07 13:30:00,21.83,21.85,21.82,21.84,238406.0,21.5248,21.5446,21.515,21.5347,238406.0
2025-02-07 14:00:00,21.84,21.87,21.81,21.87,356388.0,21.5347,21.5643,21.5051,21.5643,356388.0
2025-02-07 14:30:00,21.87,21.9,21.85,21.89,429652.0,21.5643,21.5939,21.5446,21.584,429652.0
2025-02-07 15:00:00,21.88,21.89,21.85,21.88,385872.0,21.5741,21.584,21.5446,21.5741,385872.0
2025-02-07 15:30:00,21.87,21.9,21.83,21.83,1256011.0,21.5643,21.5939,21.5248,21.5248,1256011.0
2025-02-10 09:30:00,21.8,21.83,21.7,21.72,933100.0,21.4953,21.5248,21.3967,21.4164,933100.0
2025-02-10 10:00:00,21.72,21.8,21.71,21.79,484901.0,21.4164,21.4953,21.4065,21.4854,484901.0
2025-02-10 10:30:00,21.79,21.8,21.74,21.76,462701.0,21.4854,21.4953,21.4361,21.4558,462701.0
2025-02-10 11:00:00,21.76,21.78,21.73,21.76,486567.0,21.4558,21.4755,21.4262,21.4558,486567.0
2025-02-10 11:30:00,21.76,21.78,21.74,21.77,272456.0,21.4558,21.4755,21.4361,21.4657,272456.0
2025-02-10 12:00:00,21.77,21.83,21.76,21.79,642535.0,21.4657,21.5248,21.4558,21.4854,642535.0
2025-02-10 12:30:00,21.78,21.8,21.78,21.8,221611.0,21.4755,21.4953,21.4755,21.4953,221611.0
2025-02-10 13:00:00,21.79,21.82,21.77,21.82,216097.0,21.4854,21.515,21.4657,21.515,216097.0
2025-02-10 13:30:00,21.82,21.83,21.8,21.8,274054.0,21.515,21.5248,21.4953,21.4953,274054.0
2025-02-10 14:00:00,21.8,21.82,21.8,21.82,193667.0,21.4953,21.515,21.4953,21.515,193667.0
2025-02-10 14:30:00,21.82,21.84,21.8,21.82,638679.0,21.515,21.5347,21.4953,21.515,638679.0
2025-02-10 15:00:00,21.83,21.86,21.81,21.85,593263.0,21.5248,21.5544,21.5051,21.5446,593263.0
2025-02-10 15:30:00,21.85,21.88,21.83,21.87,2043437.0,21.5446,21.5741,21.5248,21.5643,2043437.0
2025-02-11 09:30:00,21.75,21.84,21.64,21.84,827856.0,21.446,21.5347,21.3375,21.5347,827856.0
2025-02-11 10:00:00,21.84,21.89,21.83,21.88,497247.0,21.5347,21.584,21.5248,21.5741,497247.0
2025-02-11 10:30:00,21.88,21.9,21.84,21.89,482695.0,21.5741,21.5939,21.5347,21.584,482695.0
2025-02-11 11:00:00,21.89,21.91,21.89,21.91,354079.0,21.584,21.6037,21.584,21.6037,354079.0
2025-02-11 11:30:00,21.91,21.96,21.88,21.95,432137.0,21.6037,21.653,21.5741,21.6432,432137.0
2025-02-11 12:00:00,21.95,21.95,21.89,21.92,222235.0,21.6432,21.6432,21.584,21.6136,222235.0
2025-02-11 12:30:00,21.93,21.93,21.86,21.87,197682.0,21.6234,21.6234,21.5544,21.5643,197682.0
2025-02-11 13:00:00,21.87,21.89,21.84,21.89,314466.0,21.5643,21.584,21.5347,21.584,314466.0
2025-02-11 13:30:00,21.89,21.9,21.86,21.87,232295.0,21.584,21.5939,21.5544,21.5643,232295.0
2025-02-11 14:00:00,21.87,21.94,21.86,21.94,233027.0,21.5643,21.6333,21.5544,21.6333,233027.0
2025-02-11 14:30:00,21.94,21.99,21.93,21.97,599562.0,21.6333,21.6826,21.6234,21.6629,599562.0
2025-02-11 15:00:00,21.97,21.98,21.94,21.97,233639.0,21.6629,21.6727,21.6333,21.6629,233639.0
2025-02-11 15:30:00,21.97,21.99,21.93,21.97,1734081.0,21.6629,21.6826,21.6234,21.6629,1734081.0
2025-02-12 09:30:00,21.59,21.61,21.51,21.55,534082.0,21.2882,21.3079,21.2093,21.2488,534082.0
2025-02-12 10:00:00,21.55,21.58,21.52,21.56,463075.0,21.2488,21.2783,21.2192,21.2586,463075.0
2025-02-12 10:30:00,21.57,21.58,21.54,21.57,197067.0,21.2685,21.2783,21.2389,21.2685,197067.0
2025-02-12 11:00:00,21.57,21.58,21.55,21.58,183750.0,21.2685,21.2783,21.2488,21.2783,183750.0
2025-02-12 11:30:00,21.58,21.6,21.57,21.6,253299.0,21.2783,21.2981,21.2685,21.2981,253299.0
2025-02-12 12:00:00,21.6,21.62,21.59,21.62,207026.0,21.2981,21.3178,21.2882,21.3178,207026.0
2025-02-12 12:30:00,21.62,21.67,21.6,21.66,252955.0,21.3178,21.3671,21.2981,21.3572,252955.0
2025-02-12 13:00:00,21.67,21.67,21.65,21.66,104122.0,21.3671,21.3671,21.3474,21.3572,104122.0
2025-02-12 13:30:00,21.65,21.7,21.64,21.7,500987.0,21.3474,21.3967,21.3375,21.3967,500987.0
2025-02-12 14:00:00,21.7,21.75,21.69,21.73,304412.0,21.3967,21.446,21.3868,21.4262,304412.0
2025-02-12 14:30:00,21.73,21.75,21.72,21.75,153481.0,21.4262,21.446,21.4164,21.446,153481.0
2025-02-12 15:00:00,21.74,21.75,21.72,21.73,226674.0,21.4361,21.446,21.4164,21.4262,226674.0
2025-02-12 15:30:00,21.73,21.75,21.71,21.75,1169512.0,21.4262,21.446,21.4065,21.446,1169512.0
2025-02-13 09:30:00,21.58,21.62,21.49,21.55,1312907.0,21.2783,21.3178,21.1896,21.2488,1312907.0
2025-02-13 10:00:00,21.55,21.64,21.54,21.63,573729.0,21.2488,21.3375,21.2389,21.3276,573729.0
2025-02-13 10:30:00,21.63,21.64,21.61,21.63,333637.0,21.3276,21.3375,21.3079,21.3276,333637.0
2025-02-13 11:00:00,21.63,21.63,21.61,21.62,389585.0,21.3276,21.3276,21.3079,21.3178,389585.0
2025-02-13 11:30:00,21.62,21.64,21.61,21.62,275801.0,21.3178,21.3375,21.3079,21.3178,275801.0
2025-02-13 12:00:00,21.63,21.69,21.61,21.67,501334.0,21.3276,21.3868,21.3079,21.3671,501334.0
2025-02-13 12:30:00,21.67,21.7,21.66,21.68,390895.0,21.3671,21.3967,21.3572,21.3769,390895.0
2025-02-13 13:00:00,21.68,21.68,21.62,21.63,427599.0,21.3769,21.3769,21.3178,21.3276,427599.0
2025-02-13 13:30:00,21.62,21.68,21.62,21.67,733640.0,21.3178,21.3769,21.3178,21.3671,733640.0
2025-02-13 14:00:00,21.66,21.71,21.66,21.69,512364.0,21.3572,21.4065,21.3572,21.3868,512364.0
2025-02-13 14:30:00,21.7,21.75,21.68,21.75,660430.0,21.3967,21.446,21.3769,21.446,660430.0
2025-02-13 15:00:00,21.75,21.76,21.73,21.75,387535.0,21.446,21.4558,21.4262,21.446,387535.0
2025-02-13 15:30:00,21.75,21.76,21.71,21.73,1737633.0,21.446,21.4558,21.4065,21.4262,1737633.0
2025-02-14 09:30:00,21.73,21.75,21.65,21.71,646380.0,21.4262,21.446,21.3474,21.4065,646380.0
2025-02-14 10:00:00,21.7,21.71,21.65,21.68,334340.0,21.3967,21.4065,21.3474,21.3769,334340.0
2025-02-14 10:30:00,21.68,21.7,21.65,21.66,296282.0,21.3769,21.3967,21.3474,21.3572,296282.0
2025-02-14 11:00:00,21.66,21.69,21.63,21.67,676545.0,21.3572,21.3868,21.3276,21.3671,676545.0
2025-02-14 11:30:00,21.67,21.68,21.64,21.68,386734.0,21.3671,21.3769,21.3375,21.3769,386734.0
2025-02-14 12:00:00,21.68,21.68,21.59,21.6,410923.0,21.3769,21.3769,21.2882,21.2981,410923.0
2025-02-14 12:30:00,21.6,21.62,21.59,21.61,443236.0,21.2981,21.3178,21.2882,21.3079,443236.0
2025-02-14 13:00:00,21.61,21.62,21.57,21.57,262437.0,21.3079,21.3178,21.2685,21.2685,262437.0
2025-02-14 13:30:00,21.57,21.59,21.56,21.57,312945.0,21.2685,21.2882,21.2586,21.2685,312945.0
2025-02-14 14:00:00,21.58,21.59,21.54,21.55,304765.0,21.2783,21.2882,21.2389,21.2488,304765.0
2025-02-14 14:30:00,21.56,21.6,21.55,21.6,278597.0,21.2586,21.2981,21.2488,21.2981,278597.0
2025-02-14 15:00:00,21.6,21.61,21.57,21.59,330823.0,21.2981,21.3079,21.2685,21.2882,330823.0
2025-02-14 15:30:00,21.59,21.59,21.56,21.57,1112070.0,21.2882,21.2882,21.2586,21.2685,1112070.0
2025-02-18 09:30:00,21.47,21.47,21.18,21.23,975808.0,21.1699,21.1699,20.8839,20.9332,975808.0
2025-02-18 10:00:00,21.23,21.31,21.16,21.3,960972.0,20.9332,21.0121,20.8642,21.0023,960972.0
2025-02-18 10:30:00,21.3,21.36,21.29,21.32,708306.0,21.0023,21.0614,20.9924,21.022,708306.0
2025-02-18 11:00:00,21.31,21.37,21.31,21.36,377084.0,21.0121,21.0713,21.0121,21.0614,377084.0
2025-02-18 11:30:00,21.35,21.37,21.34,21.37,263833.0,21.0516,21.0713,21.0417,21.0713,263833.0
2025-02-18 12:00:00,21.37,21.37,21.34,21.37,308208.0,21.0713,21.0713,21.0417,21.0713,308208.0
2025-02-18 12:30:00,21.37,21.37,21.3,21.3,285036.0,21.0713,21.0713,21.0023,21.0023,285036.0
2025-02-18 13:00:00,21.3,21.34,21.29,21.3,1261675.0,21.0023,21.0417,20.9924,21.0023,1261675.0
2025-02-18 13:30:00,21.3,21.33,21.29,21.33,271423.0,21.0023,21.0318,20.9924,21.0318,271423.0
2025-02-18 14:00:00,21.33,21.39,21.28,21.38,1282601.0,21.0318,21.091,20.9825,21.0811,1282601.0
2025-02-18 14:30:00,21.38,21.41,21.37,21.4,244038.0,21.0811,21.1107,21.0713,21.1009,244038.0
2025-02-18 15:00:00,21.41,21.43,21.4,21.43,383285.0,21.1107,21.1304,21.1009,21.1304,383285.0
2025-02-18 15:30:00,21.43,21.46,21.4,21.41,1766439.0,21.1304,21.16,21.1009,21.1107,1766439.0
2025-02-19 09:30:00,21.19,21.19,21.0,21.04,1576295.0,20.8938,20.8938,20.7064,20.7459,1576295.0
2025-02-19 10:00:00,21.04,21.12,21.04,21.07,661049.0,20.7459,20.8248,20.7459,20.7755,661049.0
2025-02-19 10:30:00,21.07,21.08,21.02,21.05,632343.0,20.7755,20.7853,20.7262,20.7557,632343.0
2025-02-19 11:00:00,21.05,21.09,21.04,21.05,375442.0,20.7557,20.7952,20.7459,20.7557,375442.0
2025-02-19 11:30:00,21.05,21.08,21.04,21.07,796568.0,20.7557,20.7853,20.7459,20.7755,796568.0
2025-02-19 12:00:00,21.07,21.12,21.06,21.12,339226.0,20.7755,20.8248,20.7656,20.8248,339226.0
2025-02-19 12:30:00,21.12,21.13,21.11,21.13,232163.0,20.8248,20.8346,20.8149,20.8346,232163.0
2025-02-19 13:00:00,21.13,21.17,21.07,21.17,941028.0,20.8346,20.8741,20.7755,20.8741,941028.0
2025-02-19 13:30:00,21.17,21.17,21.15,21.17,294315.0,20.8741,20.8741,20.8543,20.8741,294315.0
2025-02-19 14:00:00,21.17,21.2,21.16,21.18,847341.0,20.8741,20.9036,20.8642,20.8839,847341.0
2025-02-19 14:30:00,21.18,21.2,21.18,21.19,286615.0,20.8839,20.9036,20.8839,20.8938,286615.0
2025-02-19 15:00:00,21.2,21.2,21.17,21.19,386533.0,20.9036,20.9036,20.8741,20.8938,386533.0
2025-02-19 15:30:00,21.19,21.21,21.14,21.21,2380034.0,20.8938,20.9135,20.8445,20.9135,2380034.0
2025-02-20 09:30:00,21.28,21.37,21.24,21.26,1260252.0,20.9825,21.0713,20.9431,20.9628,1260252.0
2025-02-20 10:00:00,21.26,21.26,21.19,21.19,565164.0,20.9628,20.9628,20.8938,20.8938,565164.0
2025-02-20 10:30:00,21.19,21.23,21.13,21.18,2038829.0,20.8938,20.9332,20.8346,20.8839,2038829.0
2025-02-20 11:00:00,21.18,21.29,21.14,21.28,1559710.0,20.8839,20.9924,20.8445,20.9825,1559710.0
2025-02-20 11:30:00,21.28,21.3,21.25,21.29,500093.0,20.9825,21.0023,20.9529,20.9924,500093.0
2025-02-20 12:00:00,21.29,21.31,21.27,21.28,398767.0,20.9924,21.0121,20.9727,20.9825,398767.0
2025-02-20 12:30:00,21.27,21.3,21.27,21.29,207156.0,20.9727,21.0023,20.9727,20.9924,207156.0
2025-02-20 13:00:00,21.29,21.3,21.26,21.28,169405.0,20.9924,21.0023,20.9628,20.9825,169405.0
2025-02-20 13:30:00,21.28,21.32,21.27,21.3,209116.0,20.9825,21.022,20.9727,21.0023,209116.0
2025-02-20 14:00:00,21.3,21.34,21.3,21.34,211333.0,21.0023,21.0417,21.0023,21.0417,211333.0
2025-02-20 14:30:00,21.34,21.34,21.31,21.32,302842.0,21.0417,21.0417,21.0121,21.022,302842.0
2025-02-20 15:00:00,21.32,21.35,21.31,21.34,455130.0,21.022,21.0516,21.0121,21.0417,455130.0
2025-02-20 15:30:00,21.34,21.37,21.33,21.35,1203965.0,21.0417,21.0713,21.0318,21.0516,1203965.0
2025-02-21 09:30:00,21.19,21.28,21.15,21.21,1435985.0,20.8938,20.9825,20.8543,20.9135,1435985.0
2025-02-21 10:00:00,21.21,21.24,21.15,21.18,2197281.0,20.9135,20.9431,20.8543,20.8839,2197281.0
2025-02-21 10:30:00,21.18,21.23,21.15,21.21,1493291.0,20.8839,20.9332,20.8543,20.9135,1493291.0
2025-02-21 11:00:00,21.21,21.24,21.19,21.21,541549.0,20.9135,20.9431,20.8938,20.9135,541549.0
2025-02-21 11:30:00,21.21,21.25,21.2,21.21,340808.0,20.9135,20.9529,20.9036,20.9135,340808.0
2025-02-21 12:00:00,21.21,21.25,21.21,21.25,307984.0,20.9135,20.9529,20.9135,20.9529,307984.0
2025-02-21 12:30:00,21.25,21.25,21.19,21.21,797015.0,20.9529,20.9529,20.8938,20.9135,797015.0
2025-02-21 13:00:00,21.21,21.21,21.12,21.16,899989.0,20.9135,20.9135,20.8248,20.8642,899989.0
2025-02-21 13:30:00,21.16,21.19,21.14,21.15,289103.0,20.8642,20.8938,20.8445,20.8543,289103.0
2025-02-21 14:00:00,21.16,21.19,21.15,21.16,495210.0,20.8642,20.8938,20.8543,20.8642,495210.0
2025-02-21 14:30:00,21.16,21.16,21.09,21.14,595543.0,20.8642,20.8642,20.7952,20.8445,595543.0
2025-02-21 15:00:00,21.14,21.18,21.12,21.17,754987.0,20.8445,20.8839,20.8248,20.8741,754987.0
2025-02-21 15:30:00,21.17,21.2,21.14,21.18,1703291.0,20.8741,20.9036,20.8445,20.8839,1703291.0
2025-02-24 09:30:00,20.66,20.77,20.62,20.7,2485264.0,20.3712,20.4797,20.3318,20.4106,2485264.0
2025-02-24 10:00:00,20.7,20.75,20.67,20.71,872730.0,20.4106,20.4599,20.3811,20.4205,872730.0
2025-02-24 10:30:00,20.71,20.74,20.69,20.72,592131.0,20.4205,20.4501,20.4008,20.4304,592131.0
2025-02-24 11:00:00,20.71,20.8,20.71,20.79,611314.0,20.4205,20.5092,20.4205,20.4994,611314.0
2025-02-24 11:30:00,20.79,20.82,20.76,20.82,460637.0,20.4994,20.529,20.4698,20.529,460637.0
2025-02-24 12:00:00,20.82,20.85,20.8,20.84,341353.0,20.529,20.5585,20.5092,20.5487,341353.0
2025-02-24 12:30:00,20.84,20.85,20.8,20.82,327216.0,20.5487,20.5585,20.5092,20.529,327216.0
2025-02-24 13:00:00,20.82,20.85,20.81,20.84,242823.0,20.529,20.5585,20.5191,20.5487,242823.0
2025-02-24 13:30:00,20.84,20.85,20.81,20.82,303178.0,20.5487,20.5585,20.5191,20.529,303178.0
2025-02-24 14:00:00,20.81,20.85,20.81,20.82,605707.0,20.5191,20.5585,20.5191,20.529,605707.0
2025-02-24 14:30:00,20.82,20.84,20.78,20.8,427164.0,20.529,20.5487,20.4895,20.5092,427164.0
2025-02-24 15:00:00,20.8,20.82,20.78,20.82,692528.0,20.5092,20.529,20.4895,20.529,692528.0
2025-02-24 15:30:00,20.82,20.85,20.75,20.84,3003161.0,20.529,20.5585,20.4599,20.5487,3003161.0
2025-02-25 09:30:00,20.75,20.82,20.64,20.73,894642.0,20.4599,20.529,20.3515,20.4402,894642.0
2025-02-25 10:00:00,20.73,20.75,20.62,20.62,387142.0,20.4402,20.4599,20.3318,20.3318,387142.0
2025-02-25 10:30:00,20.63,20.68,20.6,20.68,425264.0,20.3416,20.3909,20.312,20.3909,425264.0
2025-02-25 11:00:00,20.68,20.71,20.64,20.68,345254.0,20.3909,20.4205,20.3515,20.3909,345254.0
2025-02-25 11:30:00,20.68,20.74,20.66,20.72,336047.0,20.3909,20.4501,20.3712,20.4304,336047.0
2025-02-25 12:00:00,20.71,20.72,20.67,20.68,867531.0,20.4205,20.4304,20.3811,20.3909,867531.0
2025-02-25 12:30:00,20.68,20.73,20.66,20.73,367533.0,20.3909,20.4402,20.3712,20.4402,367533.0
2025-02-25 13:00:00,20.73,20.76,20.72,20.72,362577.0,20.4402,20.4698,20.4304,20.4304,362577.0
2025-02-25 13:30:00,20.72,20.81,20.71,20.79,420403.0,20.4304,20.5191,20.4205,20.4994,420403.0
2025-02-25 14:00:00,20.79,20.8,20.74,20.77,503994.0,20.4994,20.5092,20.4501,20.4797,503994.0
2025-02-25 14:30:00,20.77,20.81,20.75,20.76,373569.0,20.4797,20.5191,20.4599,20.4698,373569.0
2025-02-25 15:00:00,20.76,20.79,20.73,20.77,511944.0,20.4698,20.4994,20.4402,20.4797,511944.0
2025-02-25 15:30:00,20.77,20.78,20.7,20.78,1972709.0,20.4797,20.4895,20.4106,20.4895,1972709.0
2025-02-26 09:30:00,20.78,20.89,20.71,20.89,380000.0,20.4895,20.598,20.4205,20.598,380000.0
2025-02-26 10:00:00,20.89,20.9,20.83,20.87,371599.0,20.598,20.6078,20.5388,20.5783,371599.0
2025-02-26 10:30:00,20.87,20.94,20.86,20.92,475168.0,20.5783,20.6473,20.5684,20.6276,475168.0
2025-02-26 11:00:00,20.92,20.97,20.9,20.95,627064.0,20.6276,20.6769,20.6078,20.6571,627064.0
2025-02-26 11:30:00,20.95,20.96,20.88,20.88,274691.0,20.6571,20.667,20.5881,20.5881,274691.0
2025-02-26 12:00:00,20.88,20.91,20.88,20.9,248485.0,20.5881,20.6177,20.5881,20.6078,248485.0
2025-02-26 12:30:00,20.9,20.91,20.85,20.87,408895.0,20.6078,20.6177,20.5585,20.5783,408895.0
2025-02-26 13:00:00,20.87,20.87,20.84,20.84,358117.0,20.5783,20.5783,20.5487,20.5487,358117.0
2025-02-26 13:30:00,20.85,20.85,20.75,20.76,907785.0,20.5585,20.5585,20.4599,20.4698,907785.0
2025-02-26 14:00:00,20.76,20.82,20.74,20.8,307600.0,20.4698,20.529,20.4501,20.5092,307600.0
2025-02-26 14:30:00,20.8,20.83,20.78,20.78,330379.0,20.5092,20.5388,20.4895,20.4895,330379.0
2025-02-26 15:00:00,20.78,20.84,20.78,20.8,545233.0,20.4895,20.5487,20.4895,20.5092,545233.0
2025-02-26 15:30:00,20.8,20.83,20.75,20.77,2583251.0,20.5092,20.5388,20.4599,20.4797,2583251.0
2025-02-27 09:30:00,20.73,20.8,20.69,20.71,806862.0,20.4402,20.5092,20.4008,20.4205,806862.0
2025-02-27 10:00:00,20.71,20.74,20.66,20.7,498776.0,20.4205,20.4501,20.3712,20.4106,498776.0
2025-02-27 10:30:00,20.7,20.7,20.67,20.67,369209.0,20.4106,20.4106,20.3811,20.3811,369209.0
2025-02-27 11:00:00,20.68,20.7,20.67,20.68,295086.0,20.3909,20.4106,20.3811,20.3909,295086.0
2025-02-27 11:30:00,20.68,20.69,20.62,20.64,304775.0,20.3909,20.4008,20.3318,20.3515,304775.0
2025-02-27 12:00:00,20.64,20.68,20.63,20.67,296098.0,20.3515,20.3909,20.3416,20.3811,296098.0
2025-02-27 12:30:00,20.67,20.68,20.64,20.65,180427.0,20.3811,20.3909,20.3515,20.3613,180427.0
2025-02-27 13:00:00,20.65,20.69,20.65,20.66,684992.0,20.3613,20.4008,20.3613,20.3712,684992.0
2025-02-27 13:30:00,20.66,20.68,20.64,20.67,317885.0,20.3712,20.3909,20.3515,20.3811,317885.0
2025-02-27 14:00:00,20.66,20.67,20.61,20.62,383558.0,20.3712,20.3811,20.3219,20.3318,383558.0
2025-02-27 14:30:00,20.62,20.63,20.6,20.63,735083.0,20.3318,20.3416,20.312,20.3416,735083.0
2025-02-27 15:00:00,20.63,20.63,20.55,20.55,902937.0,20.3416,20.3416,20.2627,20.2627,902937.0
2025-02-27 15:30:00,20.55,20.56,20.49,20.5,1677766.0,20.2627,20.2726,20.2036,20.2134,1677766.0
2025-02-28 09:30:00,19.84,20.04,19.7,20.04,2097200.0,19.5627,19.7599,19.4246,19.7599,2097200.0
2025-02-28 10:00:00,20.03,20.07,19.95,19.95,1020005.0,19.75,19.7894,19.6711,19.6711,1020005.0
2025-02-28 10:30:00,19.95,20.03,19.95,20.0,1236804.0,19.6711,19.75,19.6711,19.7204,1236804.0
2025-02-28 11:00:00,20.0,20.03,19.95,19.97,836011.0,19.7204,19.75,19.6711,19.6908,836011.0
2025-02-28 11:30:00,19.98,19.98,19.92,19.95,509815.0,19.7007,19.7007,19.6415,19.6711,509815.0
2025-02-28 12:00:00,19.95,19.96,19.92,19.93,503181.0,19.6711,19.681,19.6415,19.6514,503181.0
2025-02-28 12:30:00,19.92,19.93,19.86,19.87,495462.0,19.6415,19.6514,19.5824,19.5922,495462.0
2025-02-28 13:00:00,19.87,19.93,19.84,19.89,920035.0,19.5922,19.6514,19.5627,19.612,920035.0
2025-02-28 13:30:00,19.89,19.95,19.86,19.88,1516370.0,19.612,19.6711,19.5824,19.6021,1516370.0
2025-02-28 14:00:00,19.88,19.9,19.84,19.86,994016.0,19.6021,19.6218,19.5627,19.5824,994016.0
2025-02-28 14:30:00,19.85,19.92,19.84,19.91,939695.0,19.5725,19.6415,19.5627,19.6317,939695.0
2025-02-28 15:00:00,19.91,19.98,19.9,19.98,834349.0,19.6317,19.7007,19.6218,19.7007,834349.0
2025-02-28 15:30:00,19.98,20.1,19.94,20.1,2558213.0,19.7007,19.819,19.6613,19.819,2558213.0
2025-03-03 09:30:00,20.07,20.19,20.01,20.07,781617.0,19.7894,19.9078,19.7303,19.7894,781617.0
2025-03-03 10:00:00,20.07,20.1,20.0,20.04,645163.0,19.7894,19.819,19.7204,19.7599,645163.0
2025-03-03 10:30:00,20.04,20.06,19.98,20.0,570580.0,19.7599,19.7796,19.7007,19.7204,570580.0
2025-03-03 11:00:00,20.0,20.07,19.99,20.01,567049.0,19.7204,19.7894,19.7106,19.7303,567049.0
2025-03-03 11:30:00,20.02,20.04,19.97,20.04,895821.0,19.7401,19.7599,19.6908,19.7599,895821.0
2025-03-03 12:00:00,20.04,20.07,20.03,20.05,331189.0,19.7599,19.7894,19.75,19.7697,331189.0
2025-03-03 12:30:00,20.05,20.07,20.03,20.03,283172.0,19.7697,19.7894,19.75,19.75,283172.0
2025-03-03 13:00:00,20.04,20.04,19.97,19.98,262713.0,19.7599,19.7599,19.6908,19.7007,262713.0
2025-03-03 13:30:00,19.98,19.99,19.94,19.96,390907.0,19.7007,19.7106,19.6613,19.681,390907.0
2025-03-03 14:00:00,19.96,19.99,19.94,19.95,227850.0,19.681,19.7106,19.6613,19.6711,227850.0
2025-03-03 14:30:00,19.96,19.99,19.9,19.9,342557.0,19.681,19.7106,19.6218,19.6218,342557.0
2025-03-03 15:00:00,19.9,19.92,19.82,19.83,1389004.0,19.6218,19.6415,19.5429,19.5528,1389004.0
2025-03-03 15:30:00,19.84,19.86,19.78,19.83,1982913.0,19.5627,19.5824,19.5035,19.5528,1982913.0
2025-03-04 09:30:00,19.66,19.72,19.62,19.67,1231016.0,19.3852,19.4443,19.3457,19.395,1231016.0
2025-03-04 10:00:00,19.67,19.69,19.62,19.67,1080006.0,19.395,19.4148,19.3457,19.395,1080006.0
2025-03-04 10:30:00,19.67,19.72,19.66,19.68,1111827.0,19.395,19.4443,19.3852,19.4049,1111827.0
2025-03-04 11:00:00,19.67,19.69,19.57,19.58,836966.0,19.395,19.4148,19.2964,19.3063,836966.0
2025-03-04 11:30:00,19.57,19.63,19.55,19.63,804755.0,19.2964,19.3556,19.2767,19.3556,804755.0
2025-03-04 12:00:00,19.62,19.75,19.62,19.73,785343.0,19.3457,19.4739,19.3457,19.4542,785343.0
2025-03-04 12:30:00,19.73,19.79,19.7,19.73,694739.0,19.4542,19.5134,19.4246,19.4542,694739.0
2025-03-04 13:00:00,19.73,19.76,19.72,19.72,411872.0,19.4542,19.4838,19.4443,19.4443,411872.0
2025-03-04 13:30:00,19.72,19.85,19.7,19.82,487959.0,19.4443,19.5725,19.4246,19.5429,487959.0
2025-03-04 14:00:00,19.82,19.82,19.76,19.79,937215.0,19.5429,19.5429,19.4838,19.5134,937215.0
2025-03-04 14:30:00,19.79,19.85,19.77,19.81,649609.0,19.5134,19.5725,19.4936,19.5331,649609.0
2025-03-04 15:00:00,19.82,19.93,19.8,19.88,968028.0,19.5429,19.6514,19.5232,19.6021,968028.0
2025-03-04 15:30:00,19.88,19.88,19.67,19.71,1547418.0,19.6021,19.6021,19.395,19.4345,1547418.0
2025-03-05 09:30:00,20.08,20.19,20.04,20.05,1368679.0,19.7993,19.9078,19.7599,19.7697,1368679.0
2025-03-05 10:00:00,20.06,20.15,20.05,20.07,851276.0,19.7796,19.8683,19.7697,19.7894,851276.0
2025-03-05 10:30:00,20.07,20.12,20.04,20.05,743716.0,19.7894,19.8387,19.7599,19.7697,743716.0
2025-03-05 11:00:00,20.05,20.06,19.96,19.98,388432.0,19.7697,19.7796,19.681,19.7007,388432.0
2025-03-05 11:30:00,19.98,19.99,19.92,19.98,474158.0,19.7007,19.7106,19.6415,19.7007,474158.0
2025-03-05 12:00:00,19.98,20.02,19.97,20.02,262603.0,19.7007,19.7401,19.6908,19.7401,262603.0
2025-03-05 12:30:00,20.02,20.06,20.01,20.05,351520.0,19.7401,19.7796,19.7303,19.7697,351520.0
2025-03-05 13:00:00,20.05,20.08,20.01,20.04,615952.0,19.7697,19.7993,19.7303,19.7599,615952.0
2025-03-05 13:30:00,20.04,20.07,20.01,20.07,301964.0,19.7599,19.7894,19.7303,19.7894,301964.0
2025-03-05 14:00:00,20.07,20.11,20.05,20.1,643077.0,19.7894,19.8289,19.7697,19.819,643077.0
2025-03-05 14:30:00,20.09,20.11,20.07,20.07,628163.0,19.8092,19.8289,19.7894,19.7894,628163.0
2025-03-05 15:00:00,20.07,20.13,20.07,20.11,1103956.0,19.7894,19.8486,19.7894,19.8289,1103956.0
2025-03-05 15:30:00,20.11,20.11,20.04,20.05,2784479.0,19.8289,19.8289,19.7599,19.7697,2784479.0
2025-03-06 09:30:00,19.98,20.03,19.9,19.96,802078.0,19.7007,19.75,19.6218,19.681,802078.0
2025-03-06 10:00:00,19.96,19.99,19.93,19.98,744442.0,19.681,19.7106,19.6514,19.7007,744442.0
2025-03-06 10:30:00,19.98,20.01,19.95,19.98,521962.0,19.7007,19.7303,19.6711,19.7007,521962.0
2025-03-06 11:00:00,19.99,20.0,19.94,19.97,374370.0,19.7106,19.7204,19.6613,19.6908,374370.0
2025-03-06 11:30:00,19.97,19.99,19.82,19.83,604494.0,19.6908,19.7106,19.5429,19.5528,604494.0
2025-03-06 12:00:00,19.83,19.85,19.79,19.8,480132.0,19.5528,19.5725,19.5134,19.5232,480132.0
2025-03-06 12:30:00,19.8,19.84,19.79,19.84,393505.0,19.5232,19.5627,19.5134,19.5627,393505.0
2025-03-06 13:00:00,19.84,19.84,19.77,19.78,574674.0,19.5627,19.5627,19.4936,19.5035,574674.0
2025-03-06 13:30:00,19.78,19.81,19.71,19.74,690680.0,19.5035,19.5331,19.4345,19.4641,690680.0
2025-03-06 14:00:00,19.73,19.77,19.69,19.71,689752.0,19.4542,19.4936,19.4148,19.4345,689752.0
2025-03-06 14:30:00,19.71,19.79,19.68,19.71,569854.0,19.4345,19.5134,19.4049,19.4345,569854.0
2025-03-06 15:00:00,19.7,19.76,19.69,19.75,531444.0,19.4246,19.4838,19.4148,19.4739,531444.0
2025-03-06 15:30:00,19.75,19.77,19.7,19.75,1965053.0,19.4739,19.4936,19.4246,19.4739,1965053.0
2025-03-07 09:30:00,19.6,19.73,19.51,19.71,1286731.0,19.326,19.4542,19.2373,19.4345,1286731.0
2025-03-07 10:00:00,19.71,19.83,19.68,19.76,812071.0,19.4345,19.5528,19.4049,19.4838,812071.0
2025-03-07 10:30:00,19.76,19.78,19.61,19.76,1007756.0,19.4838,19.5035,19.3359,19.4838,1007756.0
2025-03-07 11:00:00,19.76,19.81,19.74,19.79,687401.0,19.4838,19.5331,19.4641,19.5134,687401.0
2025-03-07 11:30:00,19.79,19.79,19.71,19.71,539114.0,19.5134,19.5134,19.4345,19.4345,539114.0
2025-03-07 12:00:00,19.71,19.73,19.64,19.7,470869.0,19.4345,19.4542,19.3655,19.4246,470869.0
2025-03-07 12:30:00,19.7,19.79,19.67,19.7,1185295.0,19.4246,19.5134,19.395,19.4246,1185295.0
2025-03-07 13:00:00,19.7,19.77,19.68,19.74,755192.0,19.4246,19.4936,19.4049,19.4641,755192.0
2025-03-07 13:30:00,19.74,19.82,19.73,19.8,687032.0,19.4641,19.5429,19.4542,19.5232,687032.0
2025-03-07 14:00:00,19.8,19.86,19.8,19.86,840041.0,19.5232,19.5824,19.5232,19.5824,840041.0
2025-03-07 14:30:00,19.86,19.87,19.81,19.82,699606.0,19.5824,19.5922,19.5331,19.5429,699606.0
2025-03-07 15:00:00,19.81,19.86,19.8,19.84,800988.0,19.5331,19.5824,19.5232,19.5627,800988.0
2025-03-07 15:30:00,19.83,19.87,19.77,19.85,3299206.0,19.5528,19.5922,19.4936,19.5725,3299206.0
2025-03-10 09:30:00,19.75,19.79,19.69,19.71,918829.0,19.4739,19.5134,19.4148,19.4345,918829.0
2025-03-10 10:00:00,19.71,19.72,19.64,19.66,695122.0,19.4345,19.4443,19.3655,19.3852,695122.0
2025-03-10 10:30:00,19.66,19.67,19.57,19.59,948293.0,19.3852,19.395,19.2964,19.3162,948293.0
2025-03-10 11:00:00,19.59,19.61,19.55,19.6,796885.0,19.3162,19.3359,19.2767,19.326,796885.0
2025-03-10 11:30:00,19.6,19.62,19.57,19.61,467694.0,19.326,19.3457,19.2964,19.3359,467694.0
2025-03-10 12:00:00,19.61,19.65,19.61,19.62,395941.0,19.3359,19.3753,19.3359,19.3457,395941.0
2025-03-10 12:30:00,19.62,19.67,19.62,19.66,328306.0,19.3457,19.395,19.3457,19.3852,328306.0
2025-03-10 13:00:00,19.67,19.67,19.57,19.6,372614.0,19.395,19.395,19.2964,19.326,372614.0
2025-03-10 13:30:00,19.61,19.62,19.54,19.55,417640.0,19.3359,19.3457,19.2669,19.2767,417640.0
2025-03-10 14:00:00,19.55,19.56,19.46,19.46,576425.0,19.2767,19.2866,19.188,19.188,576425.0
2025-03-10 14:30:00,19.46,19.48,19.38,19.39,964880.0,19.188,19.2077,19.1091,19.119,964880.0
2025-03-10 15:00:00,19.39,19.49,19.37,19.46,801696.0,19.119,19.2176,19.0992,19.188,801696.0
2025-03-10 15:30:00,19.46,19.52,19.36,19.44,2958630.0,19.188,19.2471,19.0894,19.1683,2958630.0
2025-03-11 09:30:00,19.13,19.19,19.03,19.04,1117891.0,18.8626,18.9217,18.764,18.7738,1117891.0
2025-03-11 10:00:00,19.04,19.1,18.98,18.98,1149328.0,18.7738,18.833,18.7147,18.7147,1149328.0
2025-03-11 10:30:00,18.99,18.99,18.9,18.93,942384.0,18.7245,18.7245,18.6358,18.6654,942384.0
2025-03-11 11:00:00,18.93,19.04,18.93,19.01,1122566.0,18.6654,18.7738,18.6654,18.7443,1122566.0
2025-03-11 11:30:00,19.01,19.09,19.0,19.05,743439.0,18.7443,18.8231,18.7344,18.7837,743439.0
2025-03-11 12:00:00,19.05,19.06,18.95,18.96,615220.0,18.7837,18.7936,18.6851,18.695,615220.0
2025-03-11 12:30:00,18.96,18.97,18.87,18.89,838124.0,18.695,18.7048,18.6062,18.6259,838124.0
2025-03-11 13:00:00,18.89,18.89,18.81,18.86,1993659.0,18.6259,18.6259,18.5471,18.5964,1993659.0
2025-03-11 13:30:00,18.86,18.98,18.85,18.96,740557.0,18.5964,18.7147,18.5865,18.695,740557.0
2025-03-11 14:00:00,18.96,19.08,18.95,19.07,1165364.0,18.695,18.8133,18.6851,18.8034,1165364.0
2025-03-11 14:30:00,19.07,19.2,19.05,19.16,896894.0,18.8034,18.9316,18.7837,18.8922,896894.0
2025-03-11 15:00:00,19.16,19.18,19.05,19.09,828231.0,18.8922,18.9119,18.7837,18.8231,828231.0
2025-03-11 15:30:00,19.09,19.1,18.95,18.95,2116846.0,18.8231,18.833,18.6851,18.6851,2116846.0
2025-03-12 09:30:00,18.49,18.59,18.34,18.51,2031934.0,18.2315,18.3301,18.0836,18.2513,2031934.0
2025-03-12 10:00:00,18.51,18.58,18.48,18.57,972961.0,18.2513,18.3203,18.2217,18.3104,972961.0
2025-03-12 10:30:00,18.57,18.59,18.51,18.54,929144.0,18.3104,18.3301,18.2513,18.2808,929144.0
2025-03-12 11:00:00,18.54,18.62,18.51,18.61,860511.0,18.2808,18.3597,18.2513,18.3499,860511.0
2025-03-12 11:30:00,18.61,18.65,18.59,18.64,671147.0,18.3499,18.3893,18.3301,18.3794,671147.0
2025-03-12 12:00:00,18.64,18.64,18.58,18.6,598500.0,18.3794,18.3794,18.3203,18.34,598500.0
2025-03-12 12:30:00,18.61,18.63,18.55,18.55,520431.0,18.3499,18.3696,18.2907,18.2907,520431.0
2025-03-12 13:00:00,18.55,18.6,18.54,18.57,538239.0,18.2907,18.34,18.2808,18.3104,538239.0
2025-03-12 13:30:00,18.57,18.59,18.44,18.45,762886.0,18.3104,18.3301,18.1822,18.1921,762886.0
2025-03-12 14:00:00,18.45,18.5,18.43,18.48,730174.0,18.1921,18.2414,18.1724,18.2217,730174.0
2025-03-12 14:30:00,18.48,18.54,18.47,18.53,774800.0,18.2217,18.2808,18.2118,18.271,774800.0
2025-03-12 15:00:00,18.53,18.54,18.5,18.53,777251.0,18.271,18.2808,18.2414,18.271,777251.0
2025-03-12 15:30:00,18.54,18.56,18.49,18.49,2902731.0,18.2808,18.3006,18.2315,18.2315,2902731.0
2025-03-13 09:30:00,18.5,18.59,18.41,18.49,671151.0,18.2414,18.3301,18.1526,18.2315,671151.0
2025-03-13 10:00:00,18.48,18.57,18.47,18.54,667519.0,18.2217,18.3104,18.2118,18.2808,667519.0
2025-03-13 10:30:00,18.54,18.55,18.5,18.52,480752.0,18.2808,18.2907,18.2414,18.2611,480752.0
2025-03-13 11:00:00,18.52,18.54,18.43,18.44,624109.0,18.2611,18.2808,18.1724,18.1822,624109.0
2025-03-13 11:30:00,18.44,18.45,18.34,18.37,1228903.0,18.1822,18.1921,18.0836,18.1132,1228903.0
2025-03-13 12:00:00,18.36,18.45,18.36,18.39,817731.0,18.1033,18.1921,18.1033,18.1329,817731.0
2025-03-13 12:30:00,18.39,18.46,18.36,18.39,482448.0,18.1329,18.202,18.1033,18.1329,482448.0
2025-03-13 13:00:00,18.39,18.4,18.31,18.34,376346.0,18.1329,18.1428,18.054,18.0836,376346.0
2025-03-13 13:30:00,18.34,18.36,18.31,18.32,502903.0,18.0836,18.1033,18.054,18.0639,502903.0
2025-03-13 14:00:00,18.32,18.42,18.31,18.39,366747.0,18.0639,18.1625,18.054,18.1329,366747.0
2025-03-13 14:30:00,18.39,18.46,18.39,18.43,457081.0,18.1329,18.202,18.1329,18.1724,457081.0
2025-03-13 15:00:00,18.42,18.43,18.34,18.37,446926.0,18.1625,18.1724,18.0836,18.1132,446926.0
2025-03-13 15:30:00,18.37,18.37,18.26,18.3,2095830.0,18.1132,18.1132,18.0047,18.0442,2095830.0
2025-03-14 09:30:00,18.38,18.46,18.36,18.37,1007796.0,18.1231,18.202,18.1033,18.1132,1007796.0
2025-03-14 10:00:00,18.36,18.41,18.27,18.3,701706.0,18.1033,18.1526,18.0146,18.0442,701706.0
2025-03-14 10:30:00,18.3,18.33,18.25,18.32,699039.0,18.0442,18.0738,17.9949,18.0639,699039.0
2025-03-14 11:00:00,18.33,18.35,18.3,18.3,570709.0,18.0738,18.0935,18.0442,18.0442,570709.0
2025-03-14 11:30:00,18.31,18.36,18.3,18.33,663687.0,18.054,18.1033,18.0442,18.0738,663687.0
2025-03-14 12:00:00,18.34,18.35,18.3,18.32,252380.0,18.0836,18.0935,18.0442,18.0639,252380.0
2025-03-14 12:30:00,18.32,18.37,18.31,18.36,204049.0,18.0639,18.1132,18.054,18.1033,204049.0
2025-03-14 13:00:00,18.36,18.38,18.34,18.35,202152.0,18.1033,18.1231,18.0836,18.0935,202152.0
2025-03-14 13:30:00,18.35,18.38,18.33,18.36,360315.0,18.0935,18.1231,18.0738,18.1033,360315.0
2025-03-14 14:00:00,18.36,18.39,18.35,18.36,235012.0,18.1033,18.1329,18.0935,18.1033,235012.0
2025-03-14 14:30:00,18.37,18.41,18.36,18.39,301565.0,18.1132,18.1526,18.1033,18.1329,301565.0
2025-03-14 15:00:00,18.39,18.41,18.38,18.39,257842.0,18.1329,18.1526,18.1231,18.1329,257842.0
2025-03-14 15:30:00,18.39,18.42,18.37,18.41,1118137.0,18.1329,18.1625,18.1132,18.1526,1118137.0
2025-03-17 09:30:00,18.59,18.71,18.55,18.56,1090679.0,18.3301,18.4485,18.2907,18.3006,1090679.0
2025-03-17 10:00:00,18.56,18.57,18.5,18.53,566212.0,18.3006,18.3104,18.2414,18.271,566212.0
2025-03-17 10:30:00,18.54,18.54,18.43,18.45,611722.0,18.2808,18.2808,18.1724,18.1921,611722.0
2025-03-17 11:00:00,18.45,18.46,18.39,18.41,535816.0,18.1921,18.202,18.1329,18.1526,535816.0
2025-03-17 11:30:00,18.41,18.45,18.39,18.43,424902.0,18.1526,18.1921,18.1329,18.1724,424902.0
2025-03-17 12:00:00,18.43,18.46,18.41,18.45,349682.0,18.1724,18.202,18.1526,18.1921,349682.0
2025-03-17 12:30:00,18.44,18.49,18.44,18.48,399133.0,18.1822,18.2315,18.1822,18.2217,399133.0
2025-03-17 13:00:00,18.48,18.5,18.43,18.48,560077.0,18.2217,18.2414,18.1724,18.2217,560077.0
2025-03-17 13:30:00,18.48,18.54,18.48,18.52,393178.0,18.2217,18.2808,18.2217,18.2611,393178.0
2025-03-17 14:00:00,18.53,18.57,18.52,18.57,380678.0,18.271,18.3104,18.2611,18.3104,380678.0
2025-03-17 14:30:00,18.57,18.65,18.56,18.63,614231.0,18.3104,18.3893,18.3006,18.3696,614231.0
2025-03-17 15:00:00,18.63,18.63,18.59,18.59,421272.0,18.3696,18.3696,18.3301,18.3301,421272.0
2025-03-17 15:30:00,18.59,18.63,18.56,18.59,1726516.0,18.3301,18.3696,18.3006,18.3301,1726516.0
2025-03-18 09:30:00,18.69,18.69,18.5,18.52,895896.0,18.4287,18.4287,18.2414,18.2611,895896.0
2025-03-18 10:00:00,18.51,18.53,18.46,18.48,625903.0,18.2513,18.271,18.202,18.2217,625903.0
2025-03-18 10:30:00,18.48,18.48,18.4,18.45,971462.0,18.2217,18.2217,18.1428,18.1921,971462.0
2025-03-18 11:00:00,18.45,18.46,18.42,18.44,842832.0,18.1921,18.202,18.1625,18.1822,842832.0
2025-03-18 11:30:00,18.43,18.46,18.41,18.45,609477.0,18.1724,18.202,18.1526,18.1921,609477.0
2025-03-18 12:00:00,18.45,18.5,18.43,18.5,780510.0,18.1921,18.2414,18.1724,18.2414,780510.0
2025-03-18 12:30:00,18.5,18.5,18.43,18.45,843987.0,18.2414,18.2414,18.1724,18.1921,843987.0
2025-03-18 13:00:00,18.45,18.45,18.4,18.42,631670.0,18.1921,18.1921,18.1428,18.1625,631670.0
2025-03-18 13:30:00,18.43,18.44,18.4,18.41,652640.0,18.1724,18.1822,18.1428,18.1526,652640.0
2025-03-18 14:00:00,18.41,18.42,18.39,18.41,570967.0,18.1526,18.1625,18.1329,18.1526,570967.0
2025-03-18 14:30:00,18.41,18.46,18.39,18.44,568841.0,18.1526,18.202,18.1329,18.1822,568841.0
2025-03-18 15:00:00,18.44,18.47,18.43,18.46,644797.0,18.1822,18.2118,18.1724,18.202,644797.0
2025-03-18 15:30:00,18.46,18.47,18.43,18.45,2150174.0,18.202,18.2118,18.1724,18.1921,2150174.0
2025-03-19 09:30:00,18.52,18.62,18.51,18.61,985203.0,18.2611,18.3597,18.2513,18.3499,985203.0
2025-03-19 10:00:00,18.6,18.67,18.6,18.63,1090657.0,18.34,18.409,18.34,18.3696,1090657.0
2025-03-19 10:30:00,18.63,18.65,18.55,18.55,547650.0,18.3696,18.3893,18.2907,18.2907,547650.0
2025-03-19 11:00:00,18.55,18.58,18.54,18.54,519363.0,18.2907,18.3203,18.2808,18.2808,519363.0
2025-03-19 11:30:00,18.55,18.63,18.54,18.61,641737.0,18.2907,18.3696,18.2808,18.3499,641737.0
2025-03-19 12:00:00,18.61,18.62,18.57,18.59,437334.0,18.3499,18.3597,18.3104,18.3301,437334.0
2025-03-19 12:30:00,18.59,18.59,18.56,18.57,350883.0,18.3301,18.3301,18.3006,18.3104,350883.0
2025-03-19 13:00:00,18.56,18.57,18.5,18.51,315305.0,18.3006,18.3104,18.2414,18.2513,315305.0
2025-03-19 13:30:00,18.51,18.51,18.46,18.46,354336.0,18.2513,18.2513,18.202,18.202,354336.0
2025-03-19 14:00:00,18.46,18.54,18.44,18.51,455522.0,18.202,18.2808,18.1822,18.2513,455522.0
2025-03-19 14:30:00,18.51,18.58,18.5,18.57,528044.0,18.2513,18.3203,18.2414,18.3104,528044.0
2025-03-19 15:00:00,18.57,18.63,18.56,18.57,540608.0,18.3104,18.3696,18.3006,18.3104,540608.0
2025-03-19 15:30:00,18.57,18.64,18.56,18.58,1699077.0,18.3104,18.3794,18.3006,18.3203,1699077.0
2025-03-20 09:30:00,18.33,18.39,17.9,17.98,3150921.0,18.0738,18.1329,17.6498,17.7287,3150921.0
2025-03-20 10:00:00,17.97,18.1,17.92,18.09,2183631.0,17.7188,17.847,17.6695,17.8371,2183631.0
2025-03-20 10:30:00,18.09,18.16,18.04,18.14,1556545.0,17.8371,17.9061,17.7878,17.8864,1556545.0
2025-03-20 11:00:00,18.14,18.19,18.13,18.16,1010386.0,17.8864,17.9357,17.8766,17.9061,1010386.0
2025-03-20 11:30:00,18.16,18.17,18.13,18.13,790968.0,17.9061,17.916,17.8766,17.8766,790968.0
2025-03-20 12:00:00,18.14,18.18,18.05,18.05,956802.0,17.8864,17.9259,17.7977,17.7977,956802.0
2025-03-20 12:30:00,18.05,18.1,18.05,18.08,491312.0,17.7977,17.847,17.7977,17.8273,491312.0
2025-03-20 13:00:00,18.08,18.12,18.06,18.07,551898.0,17.8273,17.8667,17.8075,17.8174,551898.0
2025-03-20 13:30:00,18.07,18.11,18.04,18.04,571931.0,17.8174,17.8568,17.7878,17.7878,571931.0
2025-03-20 14:00:00,18.05,18.06,17.99,18.01,1372625.0,17.7977,17.8075,17.7385,17.7582,1372625.0
2025-03-20 14:30:00,18.01,18.05,17.99,18.01,514677.0,17.7582,17.7977,17.7385,17.7582,514677.0
2025-03-20 15:00:00,18.02,18.07,18.01,18.05,676010.0,17.7681,17.8174,17.7582,17.7977,676010.0
2025-03-20 15:30:00,18.05,18.09,18.02,18.06,2483535.0,17.7977,17.8371,17.7681,17.8075,2483535.0
2025-03-21 09:30:00,18.41,18.43,18.17,18.23,1517875.0,18.1526,18.1724,17.916,17.9752,1517875.0
2025-03-21 10:00:00,18.23,18.26,18.19,18.23,702534.0,17.9752,18.0047,17.9357,17.9752,702534.0
2025-03-21 10:30:00,18.23,18.3,18.22,18.27,489384.0,17.9752,18.0442,17.9653,18.0146,489384.0
2025-03-21 11:00:00,18.26,18.28,18.22,18.23,492552.0,18.0047,18.0245,17.9653,17.9752,492552.0
2025-03-21 11:30:00,18.23,18.24,18.21,18.23,272391.0,17.9752,17.985,17.9554,17.9752,272391.0
2025-03-21 12:00:00,18.22,18.3,18.22,18.28,611460.0,17.9653,18.0442,17.9653,18.0245,611460.0
2025-03-21 12:30:00,18.28,18.29,18.25,18.29,296001.0,18.0245,18.0343,17.9949,18.0343,296001.0
2025-03-21 13:00:00,18.29,18.31,18.27,18.27,462478.0,18.0343,18.054,18.0146,18.0146,462478.0
2025-03-21 13:30:00,18.27,18.32,18.26,18.3,343366.0,18.0146,18.0639,18.0047,18.0442,343366.0
2025-03-21 14:00:00,18.3,18.32,18.27,18.28,703870.0,18.0442,18.0639,18.0146,18.0245,703870.0
2025-03-21 14:30:00,18.28,18.31,18.26,18.31,668688.0,18.0245,18.054,18.0047,18.054,668688.0
2025-03-21 15:00:00,18.31,18.32,18.28,18.3,744660.0,18.054,18.0639,18.0245,18.0442,744660.0
2025-03-21 15:30:00,18.3,18.36,18.28,18.33,2537149.0,18.0442,18.1033,18.0245,18.0738,2537149.0
2025-03-24 09:30:00,18.63,18.63,18.5,18.54,642462.0,18.3696,18.3696,18.2414,18.2808,642462.0
2025-03-24 10:00:00,18.54,18.62,18.52,18.55,521631.0,18.2808,18.3597,18.2611,18.2907,521631.0
2025-03-24 10:30:00,18.55,18.59,18.54,18.58,547180.0,18.2907,18.3301,18.2808,18.3203,547180.0
2025-03-24 11:00:00,18.58,18.62,18.57,18.6,410413.0,18.3203,18.3597,18.3104,18.34,410413.0
2025-03-24 11:30:00,18.61,18.61,18.59,18.59,130012.0,18.3499,18.3499,18.3301,18.3301,130012.0
2025-03-24 12:00:00,18.6,18.61,18.56,18.57,271146.0,18.34,18.3499,18.3006,18.3104,271146.0
2025-03-24 12:30:00,18.57,18.58,18.54,18.55,200272.0,18.3104,18.3203,18.2808,18.2907,200272.0
2025-03-24 13:00:00,18.55,18.58,18.53,18.57,385515.0,18.2907,18.3203,18.271,18.3104,385515.0
2025-03-24 13:30:00,18.58,18.6,18.57,18.58,227853.0,18.3203,18.34,18.3104,18.3203,227853.0
2025-03-24 14:00:00,18.59,18.59,18.55,18.55,198325.0,18.3301,18.3301,18.2907,18.2907,198325.0
2025-03-24 14:30:00,18.55,18.58,18.55,18.57,373418.0,18.2907,18.3203,18.2907,18.3104,373418.0
2025-03-24 15:00:00,18.57,18.6,18.57,18.6,321622.0,18.3104,18.34,18.3104,18.34,321622.0
2025-03-24 15:30:00,18.59,18.61,18.57,18.59,1530415.0,18.3301,18.3499,18.3104,18.3301,1530415.0
2025-03-25 09:30:00,18.89,18.94,18.83,18.91,1437094.0,18.6259,18.6752,18.5668,18.6457,1437094.0
2025-03-25 10:00:00,18.92,19.02,18.89,19.0,747246.0,18.6555,18.7541,18.6259,18.7344,747246.0
2025-03-25 10:30:00,19.0,19.01,18.94,18.95,615067.0,18.7344,18.7443,18.6752,18.6851,615067.0
2025-03-25 11:00:00,18.94,18.97,18.92,18.95,732908.0,18.6752,18.7048,18.6555,18.6851,732908.0
2025-03-25 11:30:00,18.95,18.97,18.85,18.88,889401.0,18.6851,18.7048,18.5865,18.6161,889401.0
2025-03-25 12:00:00,18.88,18.89,18.84,18.87,676000.0,18.6161,18.6259,18.5766,18.6062,676000.0
2025-03-25 12:30:00,18.87,18.89,18.86,18.88,563805.0,18.6062,18.6259,18.5964,18.6161,563805.0
2025-03-25 13:00:00,18.88,18.9,18.83,18.84,429367.0,18.6161,18.6358,18.5668,18.5766,429367.0
2025-03-25 13:30:00,18.84,18.85,18.83,18.84,361994.0,18.5766,18.5865,18.5668,18.5766,361994.0
2025-03-25 14:00:00,18.84,18.84,18.82,18.82,386125.0,18.5766,18.5766,18.5569,18.5569,386125.0
2025-03-25 14:30:00,18.82,18.83,18.79,18.8,519658.0,18.5569,18.5668,18.5273,18.5372,519658.0
2025-03-25 15:00:00,18.8,18.85,18.79,18.82,812531.0,18.5372,18.5865,18.5273,18.5569,812531.0
2025-03-25 15:30:00,18.82,18.87,18.82,18.84,1483136.0,18.5569,18.6062,18.5569,18.5766,1483136.0
2025-03-26 09:30:00,18.62,18.79,18.6,18.66,1202869.0,18.3597,18.5273,18.34,18.3992,1202869.0
2025-03-26 10:00:00,18.66,18.72,18.65,18.71,429298.0,18.3992,18.4583,18.3893,18.4485,429298.0
2025-03-26 10:30:00,18.71,18.73,18.67,18.68,287206.0,18.4485,18.4682,18.409,18.4189,287206.0
2025-03-26 11:00:00,18.68,18.72,18.67,18.7,328764.0,18.4189,18.4583,18.409,18.4386,328764.0
2025-03-26 11:30:00,18.7,18.71,18.65,18.68,281910.0,18.4386,18.4485,18.3893,18.4189,281910.0
2025-03-26 12:00:00,18.67,18.68,18.64,18.66,301497.0,18.409,18.4189,18.3794,18.3992,301497.0
2025-03-26 12:30:00,18.66,18.72,18.64,18.67,655829.0,18.3992,18.4583,18.3794,18.409,655829.0
2025-03-26 13:00:00,18.67,18.7,18.66,18.66,239558.0,18.409,18.4386,18.3992,18.3992,239558.0
2025-03-26 13:30:00,18.66,18.67,18.62,18.63,244822.0,18.3992,18.409,18.3597,18.3696,244822.0
2025-03-26 14:00:00,18.63,18.67,18.62,18.65,309348.0,18.3696,18.409,18.3597,18.3893,309348.0
2025-03-26 14:30:00,18.65,18.66,18.62,18.63,198194.0,18.3893,18.3992,18.3597,18.3696,198194.0
2025-03-26 15:00:00,18.63,18.65,18.62,18.63,337700.0,18.3696,18.3893,18.3597,18.3696,337700.0
2025-03-26 15:30:00,18.63,18.67,18.62,18.66,1102872.0,18.3696,18.409,18.3597,18.3992,1102872.0
2025-03-27 09:30:00,18.7,18.72,18.59,18.68,422487.0,18.4386,18.4583,18.3301,18.4189,422487.0
2025-03-27 10:00:00,18.68,18.76,18.67,18.73,431804.0,18.4189,18.4978,18.409,18.4682,431804.0
2025-03-27 10:30:00,18.73,18.78,18.73,18.75,387714.0,18.4682,18.5175,18.4682,18.4879,387714.0
2025-03-27 11:00:00,18.76,18.76,18.71,18.71,417493.0,18.4978,18.4978,18.4485,18.4485,417493.0
2025-03-27 11:30:00,18.71,18.71,18.64,18.64,447235.0,18.4485,18.4485,18.3794,18.3794,447235.0
2025-03-27 12:00:00,18.64,18.72,18.64,18.71,301309.0,18.3794,18.4583,18.3794,18.4485,301309.0
2025-03-27 12:30:00,18.71,18.73,18.67,18.68,312767.0,18.4485,18.4682,18.409,18.4189,312767.0
2025-03-27 13:00:00,18.68,18.7,18.66,18.67,311028.0,18.4189,18.4386,18.3992,18.409,311028.0
2025-03-27 13:30:00,18.67,18.7,18.66,18.66,320775.0,18.409,18.4386,18.3992,18.3992,320775.0
2025-03-27 14:00:00,18.66,18.69,18.65,18.68,240850.0,18.3992,18.4287,18.3893,18.4189,240850.0
2025-03-27 14:30:00,18.68,18.72,18.67,18.7,276877.0,18.4189,18.4583,18.409,18.4386,276877.0
2025-03-27 15:00:00,18.7,18.75,18.69,18.73,348186.0,18.4386,18.4879,18.4287,18.4682,348186.0
2025-03-27 15:30:00,18.73,18.73,18.67,18.67,849057.0,18.4682,18.4682,18.409,18.409,849057.0
2025-03-28 09:30:00,18.37,18.49,18.36,18.36,724838.0,18.1132,18.2315,18.1033,18.1033,724838.0
2025-03-28 10:00:00,18.36,18.4,18.28,18.29,397247.0,18.1033,18.1428,18.0245,18.0343,397247.0
2025-03-28 10:30:00,18.29,18.3,18.18,18.19,468814.0,18.0343,18.0442,17.9259,17.9357,468814.0
2025-03-28 11:00:00,18.19,18.21,18.12,18.2,505739.0,17.9357,17.9554,17.8667,17.9456,505739.0
2025-03-28 11:30:00,18.19,18.23,18.17,18.2,365180.0,17.9357,17.9752,17.916,17.9456,365180.0
2025-03-28 12:00:00,18.2,18.22,18.15,18.16,347527.0,17.9456,17.9653,17.8963,17.9061,347527.0
2025-03-28 12:30:00,18.16,18.16,18.13,18.13,277701.0,17.9061,17.9061,17.8766,17.8766,277701.0
2025-03-28 13:00:00,18.13,18.15,18.1,18.13,932230.0,17.8766,17.8963,17.847,17.8766,932230.0
2025-03-28 13:30:00,18.13,18.15,18.11,18.14,219616.0,17.8766,17.8963,17.8568,17.8864,219616.0
2025-03-28 14:00:00,18.14,18.17,18.12,18.14,391821.0,17.8864,17.916,17.8667,17.8864,391821.0
2025-03-28 14:30:00,18.13,18.16,18.12,18.14,313336.0,17.8766,17.9061,17.8667,17.8864,313336.0
2025-03-28 15:00:00,18.14,18.16,18.13,18.13,280782.0,17.8864,17.9061,17.8766,17.8766,280782.0
2025-03-28 15:30:00,18.14,18.18,18.12,18.18,1242142.0,17.8864,17.9259,17.8667,17.9259,1242142.0
2025-03-31 09:30:00,18.0,18.07,17.87,18.07,706998.0,17.7484,17.8174,17.6202,17.8174,706998.0
2025-03-31 10:00:00,18.06,18.08,18.0,18.01,226937.0,17.8075,17.8273,17.7484,17.7582,226937.0
2025-03-31 10:30:00,18.01,18.07,18.0,18.05,265348.0,17.7582,17.8174,17.7484,17.7977,265348.0
2025-03-31 11:00:00,18.05,18.07,18.02,18.07,223912.0,17.7977,17.8174,17.7681,17.8174,223912.0
2025-03-31 11:30:00,18.06,18.08,18.01,18.02,1540193.0,17.8075,17.8273,17.7582,17.7681,1540193.0
2025-03-31 12:00:00,18.02,18.07,18.0,18.06,1278968.0,17.7681,17.8174,17.7484,17.8075,1278968.0
2025-03-31 12:30:00,18.06,18.09,18.04,18.05,1320267.0,17.8075,17.8371,17.7878,17.7977,1320267.0
2025-03-31 13:00:00,18.05,18.1,18.05,18.08,339532.0,17.7977,17.847,17.7977,17.8273,339532.0
2025-03-31 13:30:00,18.07,18.08,18.05,18.05,269605.0,17.8174,17.8273,17.7977,17.7977,269605.0
2025-03-31 14:00:00,18.05,18.17,18.05,18.16,559222.0,17.7977,17.916,17.7977,17.9061,559222.0
2025-03-31 14:30:00,18.16,18.17,18.13,18.14,1180403.0,17.9061,17.916,17.8766,17.8864,1180403.0
2025-03-31 15:00:00,18.14,18.22,18.13,18.19,398311.0,17.8864,17.9653,17.8766,17.9357,398311.0
2025-03-31 15:30:00,18.19,18.29,18.18,18.26,2544435.0,17.9357,18.0343,17.9259,18.0047,2544435.0
2025-04-01 09:30:00,18.09,18.19,17.95,18.1,1065073.0,17.8371,17.9357,17.6991,17.847,1065073.0
2025-04-01 10:00:00,18.1,18.16,18.03,18.07,441672.0,17.847,17.9061,17.778,17.8174,441672.0
2025-04-01 10:30:00,18.07,18.17,18.06,18.16,490753.0,17.8174,17.916,17.8075,17.9061,490753.0
2025-04-01 11:00:00,18.16,18.21,18.15,18.19,555045.0,17.9061,17.9554,17.8963,17.9357,555045.0
2025-04-01 11:30:00,18.2,18.2,18.13,18.16,1622265.0,17.9456,17.9456,17.8766,17.9061,1622265.0
2025-04-01 12:00:00,18.16,18.19,18.1,18.12,1151231.0,17.9061,17.9357,17.847,17.8667,1151231.0
2025-04-01 12:30:00,18.11,18.12,18.06,18.12,918279.0,17.8568,17.8667,17.8075,17.8667,918279.0
2025-04-01 13:00:00,18.11,18.16,18.11,18.15,878236.0,17.8568,17.9061,17.8568,17.8963,878236.0
2025-04-01 13:30:00,18.14,18.15,18.11,18.14,523734.0,17.8864,17.8963,17.8568,17.8864,523734.0
2025-04-01 14:00:00,18.13,18.14,18.06,18.06,434470.0,17.8766,17.8864,17.8075,17.8075,434470.0
2025-04-01 14:30:00,18.07,18.1,18.06,18.1,468853.0,17.8174,17.847,17.8075,17.847,468853.0
2025-04-01 15:00:00,18.1,18.17,18.09,18.15,509940.0,17.847,17.916,17.8371,17.8963,509940.0
2025-04-01 15:30:00,18.14,18.21,18.14,18.2,2059039.0,17.8864,17.9554,17.8864,17.9456,2059039.0
2025-04-02 09:30:00,18.15,18.36,18.12,18.34,581433.0,17.8963,18.1033,17.8667,18.0836,581433.0
2025-04-02 10:00:00,18.34,18.37,18.24,18.28,451159.0,18.0836,18.1132,17.985,18.0245,451159.0
2025-04-02 10:30:00,18.28,18.34,18.26,18.34,346294.0,18.0245,18.0836,18.0047,18.0836,346294.0
2025-04-02 11:00:00,18.33,18.39,18.3,18.39,327774.0,18.0738,18.1329,18.0442,18.1329,327774.0
2025-04-02 11:30:00,18.38,18.41,18.36,18.39,554289.0,18.1231,18.1526,18.1033,18.1329,554289.0
2025-04-02 12:00:00,18.38,18.4,18.37,18.39,444777.0,18.1231,18.1428,18.1132,18.1329,444777.0
2025-04-02 12:30:00,18.39,18.44,18.34,18.39,1369522.0,18.1329,18.1822,18.0836,18.1329,1369522.0
2025-04-02 13:00:00,18.39,18.43,18.38,18.39,712228.0,18.1329,18.1724,18.1231,18.1329,712228.0
2025-04-02 13:30:00,18.39,18.4,18.31,18.35,546298.0,18.1329,18.1428,18.054,18.0935,546298.0
2025-04-02 14:00:00,18.35,18.36,18.31,18.32,398274.0,18.0935,18.1033,18.054,18.0639,398274.0
2025-04-02 14:30:00,18.31,18.36,18.31,18.32,369602.0,18.054,18.1033,18.054,18.0639,369602.0
2025-04-02 15:00:00,18.32,18.36,18.32,18.36,398197.0,18.0639,18.1033,18.0639,18.1033,398197.0
2025-04-02 15:30:00,18.35,18.43,18.34,18.39,1669231.0,18.0935,18.1724,18.0836,18.1329,1669231.0
2025-04-03 09:30:00,17.55,17.75,17.49,17.52,2234470.0,17.3047,17.5019,17.2455,17.2751,2234470.0
2025-04-03 10:00:00,17.51,17.56,17.4,17.45,1673059.0,17.2652,17.3145,17.1568,17.2061,1673059.0
2025-04-03 10:30:00,17.44,17.53,17.28,17.34,2187972.0,17.1962,17.285,17.0384,17.0976,2187972.0
2025-04-03 11:00:00,17.33,17.45,17.3,17.37,834164.0,17.0877,17.2061,17.0582,17.1272,834164.0
2025-04-03 11:30:00,17.36,17.43,17.35,17.36,690199.0,17.1173,17.1863,17.1075,17.1173,690199.0
2025-04-03 12:00:00,17.37,17.5,17.36,17.44,794552.0,17.1272,17.2554,17.1173,17.1962,794552.0
2025-04-03 12:30:00,17.44,17.45,17.38,17.39,557076.0,17.1962,17.2061,17.137,17.1469,557076.0
2025-04-03 13:00:00,17.39,17.4,17.34,17.35,467454.0,17.1469,17.1568,17.0976,17.1075,467454.0
2025-04-03 13:30:00,17.34,17.42,17.34,17.39,251472.0,17.0976,17.1765,17.0976,17.1469,251472.0
2025-04-03 14:00:00,17.39,17.41,17.3,17.32,564617.0,17.1469,17.1666,17.0582,17.0779,564617.0
2025-04-03 14:30:00,17.32,17.4,17.29,17.36,555957.0,17.0779,17.1568,17.0483,17.1173,555957.0
2025-04-03 15:00:00,17.36,17.38,17.28,17.3,885543.0,17.1173,17.137,17.0384,17.0582,885543.0
2025-04-03 15:30:00,17.3,17.39,17.29,17.34,2434251.0,17.0582,17.1469,17.0483,17.0976,2434251.0
2025-04-04 09:30:00,16.8,16.9,16.64,16.71,2485581.0,16.5652,16.6638,16.4074,16.4764,2485581.0
2025-04-04 10:00:00,16.71,16.73,16.59,16.64,1263792.0,16.4764,16.4961,16.3581,16.4074,1263792.0
2025-04-04 10:30:00,16.65,16.67,16.49,16.66,1802064.0,16.4173,16.437,16.2595,16.4271,1802064.0
2025-04-04 11:00:00,16.65,16.89,16.63,16.75,1891298.0,16.4173,16.6539,16.3975,16.5159,1891298.0
2025-04-04 11:30:00,16.76,16.79,16.65,16.75,1203251.0,16.5257,16.5553,16.4173,16.5159,1203251.0
2025-04-04 12:00:00,16.75,16.77,16.65,16.66,576837.0,16.5159,16.5356,16.4173,16.4271,576837.0
2025-04-04 12:30:00,16.66,16.76,16.63,16.71,1333875.0,16.4271,16.5257,16.3975,16.4764,1333875.0
2025-04-04 13:00:00,16.71,16.75,16.64,16.7,497712.0,16.4764,16.5159,16.4074,16.4666,497712.0
2025-04-04 13:30:00,16.7,16.8,16.65,16.78,595555.0,16.4666,16.5652,16.4173,16.5454,595555.0
2025-04-04 14:00:00,16.78,16.81,16.63,16.64,661868.0,16.5454,16.575,16.3975,16.4074,661868.0
2025-04-04 14:30:00,16.64,16.66,16.56,16.62,585667.0,16.4074,16.4271,16.3285,16.3877,585667.0
2025-04-04 15:00:00,16.62,16.7,16.58,16.66,784212.0,16.3877,16.4666,16.3482,16.4271,784212.0
2025-04-04 15:30:00,16.66,16.74,16.57,16.6,2558384.0,16.4271,16.506,16.3384,16.368,2558384.0
2025-04-07 09:30:00,16.41,16.8,16.35,16.79,2159885.0,16.1806,16.5652,16.1214,16.5553,2159885.0
2025-04-07 10:00:00,16.78,17.43,16.66,16.71,2822749.0,16.5454,17.1863,16.4271,16.4764,2822749.0
2025-04-07 10:30:00,16.72,16.93,16.59,16.87,1959455.0,16.4863,16.6933,16.3581,16.6342,1959455.0
2025-04-07 11:00:00,16.88,16.95,16.54,16.55,1041116.0,16.644,16.7131,16.3088,16.3187,1041116.0
2025-04-07 11:30:00,16.55,16.79,16.54,16.66,732017.0,16.3187,16.5553,16.3088,16.4271,732017.0
2025-04-07 12:00:00,16.66,16.7,16.58,16.7,519051.0,16.4271,16.4666,16.3482,16.4666,519051.0
2025-04-07 12:30:00,16.69,16.74,16.56,16.59,768001.0,16.4567,16.506,16.3285,16.3581,768001.0
2025-04-07 13:00:00,16.59,16.87,16.58,16.87,1186914.0,16.3581,16.6342,16.3482,16.6342,1186914.0
2025-04-07 13:30:00,16.87,17.04,16.79,17.01,1521341.0,16.6342,16.8018,16.5553,16.7722,1521341.0
2025-04-07 14:00:00,17.01,17.05,16.89,16.91,1210556.0,16.7722,16.8117,16.6539,16.6736,1210556.0
2025-04-07 14:30:00,16.92,17.0,16.82,16.84,1152873.0,16.6835,16.7624,16.5849,16.6046,1152873.0
2025-04-07 15:00:00,16.83,16.99,16.72,16.74,1737194.0,16.5947,16.7525,16.4863,16.506,1737194.0
2025-04-07 15:30:00,16.75,16.89,16.7,16.77,2480719.0,16.5159,16.6539,16.4666,16.5356,2480719.0
2025-04-08 09:30:00,17.04,17.17,16.94,17.04,1087075.0,16.8018,16.93,16.7032,16.8018,1087075.0
2025-04-08 10:00:00,17.04,17.05,16.99,17.02,686300.0,16.8018,16.8117,16.7525,16.7821,686300.0
2025-04-08 10:30:00,17.01,17.05,16.83,16.86,627727.0,16.7722,16.8117,16.5947,16.6243,627727.0
2025-04-08 11:00:00,16.86,16.91,16.79,16.82,562009.0,16.6243,16.6736,16.5553,16.5849,562009.0
2025-04-08 11:30:00,16.82,16.95,16.81,16.91,480899.0,16.5849,16.7131,16.575,16.6736,480899.0
2025-04-08 12:00:00,16.9,16.93,16.75,16.8,487664.0,16.6638,16.6933,16.5159,16.5652,487664.0
2025-04-08 12:30:00,16.8,16.88,16.65,16.67,1138699.0,16.5652,16.644,16.4173,16.437,1138699.0
2025-04-08 13:00:00,16.68,16.69,16.55,16.55,575136.0,16.4468,16.4567,16.3187,16.3187,575136.0
2025-04-08 13:30:00,16.55,16.73,16.54,16.67,555802.0,16.3187,16.4961,16.3088,16.437,555802.0
2025-04-08 14:00:00,16.66,16.67,16.51,16.52,519022.0,16.4271,16.437,16.2792,16.2891,519022.0
2025-04-08 14:30:00,16.52,16.66,16.46,16.46,964344.0,16.2891,16.4271,16.2299,16.2299,964344.0
2025-04-08 15:00:00,16.46,16.48,16.34,16.42,763160.0,16.2299,16.2496,16.1116,16.1905,763160.0
2025-04-08 15:30:00,16.42,16.43,16.23,16.41,2483387.0,16.1905,16.2003,16.0031,16.1806,2483387.0
2025-04-09 09:30:00,16.15,16.44,16.15,16.41,1045398.0,15.9242,16.2102,15.9242,16.1806,1045398.0
2025-04-09 10:00:00,16.4,16.52,16.36,16.51,743717.0,16.1707,16.2891,16.1313,16.2792,743717.0
2025-04-09 10:30:00,16.5,16.57,16.35,16.37,772381.0,16.2693,16.3384,16.1214,16.1412,772381.0
2025-04-09 11:00:00,16.37,16.49,16.35,16.43,603809.0,16.1412,16.2595,16.1214,16.2003,603809.0
2025-04-09 11:30:00,16.43,16.46,16.34,16.35,547255.0,16.2003,16.2299,16.1116,16.1214,547255.0
2025-04-09 12:00:00,16.35,16.44,16.32,16.41,861280.0,16.1214,16.2102,16.0919,16.1806,861280.0
2025-04-09 12:30:00,16.41,16.51,16.4,16.49,595908.0,16.1806,16.2792,16.1707,16.2595,595908.0
2025-04-09 13:00:00,16.48,17.31,16.33,17.1,2029316.0,16.2496,17.068,16.1017,16.861,2029316.0
2025-04-09 13:30:00,17.11,17.42,17.08,17.36,1549706.0,16.8708,17.1765,16.8412,17.1173,1549706.0
2025-04-09 14:00:00,17.37,17.53,17.29,17.52,1351754.0,17.1272,17.285,17.0483,17.2751,1351754.0
2025-04-09 14:30:00,17.51,17.57,17.35,17.37,1482584.0,17.2652,17.3244,17.1075,17.1272,1482584.0
2025-04-09 15:00:00,17.36,17.72,17.33,17.68,2369225.0,17.1173,17.4723,17.0877,17.4329,2369225.0
2025-04-09 15:30:00,17.67,17.78,17.62,17.66,4141604.0,17.423,17.5315,17.3737,17.4131,4141604.0
2025-04-10 09:30:00,17.26,17.31,17.04,17.05,2302043.0,17.0187,17.068,16.8018,16.8117,2302043.0
2025-04-10 10:00:00,17.05,17.11,16.93,16.98,1525845.0,16.8117,16.8708,16.6933,16.7426,1525845.0
2025-04-10 10:30:00,16.98,17.04,16.9,16.91,1517501.0,16.7426,16.8018,16.6638,16.6736,1517501.0
2025-04-10 11:00:00,16.91,16.99,16.83,16.83,942244.0,16.6736,16.7525,16.5947,16.5947,942244.0
2025-04-10 11:30:00,16.84,16.85,16.68,16.76,2111500.0,16.6046,16.6145,16.4468,16.5257,2111500.0
2025-04-10 12:00:00,16.76,16.8,16.49,16.55,2794752.0,16.5257,16.5652,16.2595,16.3187,2794752.0
2025-04-10 12:30:00,16.54,16.77,16.54,16.75,994885.0,16.3088,16.5356,16.3088,16.5159,994885.0
2025-04-10 13:00:00,16.74,16.86,16.51,16.66,1291068.0,16.506,16.6243,16.2792,16.4271,1291068.0
2025-04-10 13:30:00,16.66,16.95,16.64,16.89,2105423.0,16.4271,16.7131,16.4074,16.6539,2105423.0
2025-04-10 14:00:00,16.89,16.99,16.77,16.96,1283805.0,16.6539,16.7525,16.5356,16.7229,1283805.0
2025-04-10 14:30:00,16.96,17.03,16.89,16.95,936338.0,16.7229,16.7919,16.6539,16.7131,936338.0
2025-04-10 15:00:00,16.94,17.04,16.85,16.85,1225048.0,16.7032,16.8018,16.6145,16.6145,1225048.0
2025-04-10 15:30:00,16.85,17.0,16.8,16.97,3329965.0,16.6145,16.7624,16.5652,16.7328,3329965.0
2025-04-11 09:30:00,16.76,16.79,16.47,16.62,1411191.0,16.5257,16.5553,16.2398,16.3877,1411191.0
2025-04-11 10:00:00,16.62,16.79,16.54,16.55,1067303.0,16.3877,16.5553,16.3088,16.3187,1067303.0
2025-04-11 10:30:00,16.55,16.72,16.53,16.65,777039.0,16.3187,16.4863,16.2989,16.4173,777039.0
2025-04-11 11:00:00,16.64,16.79,16.6,16.66,923537.0,16.4074,16.5553,16.368,16.4271,923537.0
2025-04-11 11:30:00,16.66,16.78,16.64,16.76,603724.0,16.4271,16.5454,16.4074,16.5257,603724.0
2025-04-11 12:00:00,16.76,16.79,16.72,16.76,662813.0,16.5257,16.5553,16.4863,16.5257,662813.0
2025-04-11 12:30:00,16.75,16.89,16.75,16.83,662560.0,16.5159,16.6539,16.5159,16.5947,662560.0
2025-04-11 13:00:00,16.84,16.87,16.76,16.77,908870.0,16.6046,16.6342,16.5257,16.5356,908870.0
2025-04-11 13:30:00,16.78,16.95,16.75,16.91,835924.0,16.5454,16.7131,16.5159,16.6736,835924.0
2025-04-11 14:00:00,16.91,16.94,16.84,16.89,1064748.0,16.6736,16.7032,16.6046,16.6539,1064748.0
2025-04-11 14:30:00,16.89,16.92,16.82,16.83,781507.0,16.6539,16.6835,16.5849,16.5947,781507.0
2025-04-11 15:00:00,16.83,16.93,16.82,16.89,732114.0,16.5947,16.6933,16.5849,16.6539,732114.0
2025-04-11 15:30:00,16.89,16.92,16.84,16.89,2516032.0,16.6539,16.6835,16.6046,16.6539,2516032.0
2025-04-14 09:30:00,17.17,17.17,16.98,17.03,2443315.0,16.93,16.93,16.7426,16.7919,2443315.0
2025-04-14 10:00:00,17.03,17.1,17.02,17.08,1845797.0,16.7919,16.861,16.7821,16.8412,1845797.0
2025-04-14 10:30:00,17.07,17.12,17.05,17.12,1665976.0,16.8314,16.8807,16.8117,16.8807,1665976.0
2025-04-14 11:00:00,17.12,17.13,16.99,17.01,744727.0,16.8807,16.8905,16.7525,16.7722,744727.0
2025-04-14 11:30:00,17.01,17.05,16.92,16.93,925016.0,16.7722,16.8117,16.6835,16.6933,925016.0
2025-04-14 12:00:00,16.93,16.98,16.88,16.97,531465.0,16.6933,16.7426,16.644,16.7328,531465.0
2025-04-14 12:30:00,16.96,17.01,16.95,16.96,491454.0,16.7229,16.7722,16.7131,16.7229,491454.0
2025-04-14 13:00:00,16.96,17.08,16.91,16.96,1720329.0,16.7229,16.8412,16.6736,16.7229,1720329.0
2025-04-14 13:30:00,16.96,17.05,16.96,17.05,803603.0,16.7229,16.8117,16.7229,16.8117,803603.0
2025-04-14 14:00:00,17.05,17.06,17.01,17.03,592849.0,16.8117,16.8215,16.7722,16.7919,592849.0
2025-04-14 14:30:00,17.03,17.05,17.01,17.02,605825.0,16.7919,16.8117,16.7722,16.7821,605825.0
2025-04-14 15:00:00,17.02,17.07,17.01,17.04,1478063.0,16.7821,16.8314,16.7722,16.8018,1478063.0
2025-04-14 15:30:00,17.03,17.05,16.98,17.01,3713367.0,16.7919,16.8117,16.7426,16.7722,3713367.0
2025-04-15 09:30:00,16.89,17.02,16.86,16.98,1249378.0,16.6539,16.7821,16.6243,16.7426,1249378.0
2025-04-15 10:00:00,16.98,17.04,16.91,17.0,1544100.0,16.7426,16.8018,16.6736,16.7624,1544100.0
2025-04-15 10:30:00,17.0,17.05,16.96,17.02,1133617.0,16.7624,16.8117,16.7229,16.7821,1133617.0
2025-04-15 11:00:00,17.02,17.06,17.01,17.03,959251.0,16.7821,16.8215,16.7722,16.7919,959251.0
2025-04-15 11:30:00,17.03,17.05,16.98,17.02,628846.0,16.7919,16.8117,16.7426,16.7821,628846.0
2025-04-15 12:00:00,17.02,17.05,17.0,17.04,621419.0,16.7821,16.8117,16.7624,16.8018,621419.0
2025-04-15 12:30:00,17.04,17.04,16.97,16.99,1095765.0,16.8018,16.8018,16.7328,16.7525,1095765.0
2025-04-15 13:00:00,16.99,17.02,16.95,16.97,735491.0,16.7525,16.7821,16.7131,16.7328,735491.0
2025-04-15 13:30:00,16.96,17.0,16.94,16.98,795778.0,16.7229,16.7624,16.7032,16.7426,795778.0
2025-04-15 14:00:00,16.98,16.99,16.94,16.98,1453577.0,16.7426,16.7525,16.7032,16.7426,1453577.0
2025-04-15 14:30:00,16.98,17.02,16.97,16.98,808417.0,16.7426,16.7821,16.7328,16.7426,808417.0
2025-04-15 15:00:00,16.98,17.0,16.98,16.98,620179.0,16.7426,16.7624,16.7426,16.7426,620179.0
2025-04-15 15:30:00,16.98,17.04,16.96,17.04,2619414.0,16.7426,16.8018,16.7229,16.8018,2619414.0
2025-04-16 09:30:00,16.6,16.85,16.6,16.63,2296614.0,16.368,16.6145,16.368,16.3975,2296614.0
2025-04-16 10:00:00,16.62,16.8,16.61,16.78,1572278.0,16.3877,16.5652,16.3778,16.5454,1572278.0
2025-04-16 10:30:00,16.78,16.8,16.75,16.8,911750.0,16.5454,16.5652,16.5159,16.5652,911750.0
2025-04-16 11:00:00,16.8,16.84,16.75,16.8,937435.0,16.5652,16.6046,16.5159,16.5652,937435.0
2025-04-16 11:30:00,16.8,16.81,16.69,16.7,1035695.0,16.5652,16.575,16.4567,16.4666,1035695.0
2025-04-16 12:00:00,16.7,16.71,16.68,16.71,554512.0,16.4666,16.4764,16.4468,16.4764,554512.0
2025-04-16 12:30:00,16.71,16.74,16.69,16.71,656295.0,16.4764,16.506,16.4567,16.4764,656295.0
2025-04-16 13:00:00,16.71,16.72,16.67,16.68,558828.0,16.4764,16.4863,16.437,16.4468,558828.0
2025-04-16 13:30:00,16.69,16.69,16.54,16.55,1452143.0,16.4567,16.4567,16.3088,16.3187,1452143.0
2025-04-16 14:00:00,16.55,16.62,16.55,16.6,1161485.0,16.3187,16.3877,16.3187,16.368,1161485.0
2025-04-16 14:30:00,16.6,16.6,16.54,16.55,1175392.0,16.368,16.368,16.3088,16.3187,1175392.0
2025-04-16 15:00:00,16.55,16.59,16.53,16.55,2167690.0,16.3187,16.3581,16.2989,16.3187,2167690.0
2025-04-16 15:30:00,16.55,16.59,16.53,16.57,3502807.0,16.3187,16.3581,16.2989,16.3384,3502807.0
2025-04-17 09:30:00,16.22,16.29,15.82,15.97,3700002.0,15.9933,16.0623,15.5989,15.7468,3700002.0
2025-04-17 10:00:00,15.97,16.16,15.97,16.07,1691543.0,15.7468,15.9341,15.7468,15.8454,1691543.0
2025-04-17 10:30:00,16.07,16.2,16.02,16.16,1116148.0,15.8454,15.9735,15.7961,15.9341,1116148.0
2025-04-17 11:00:00,16.16,16.34,16.15,16.18,1545682.0,15.9341,16.1116,15.9242,15.9538,1545682.0
2025-04-17 11:30:00,16.18,16.42,16.17,16.41,2220293.0,15.9538,16.1905,15.944,16.1806,2220293.0
2025-04-17 12:00:00,16.42,16.45,16.21,16.27,1123411.0,16.1905,16.22,15.9834,16.0426,1123411.0
2025-04-17 12:30:00,16.27,16.28,16.21,16.25,627098.0,16.0426,16.0524,15.9834,16.0228,627098.0
2025-04-17 13:00:00,16.26,16.31,16.22,16.27,748863.0,16.0327,16.082,15.9933,16.0426,748863.0
2025-04-17 13:30:00,16.27,16.3,16.23,16.27,586888.0,16.0426,16.0721,16.0031,16.0426,586888.0
2025-04-17 14:00:00,16.28,16.31,16.25,16.27,657337.0,16.0524,16.082,16.0228,16.0426,657337.0
2025-04-17 14:30:00,16.27,16.29,16.2,16.21,669761.0,16.0426,16.0623,15.9735,15.9834,669761.0
2025-04-17 15:00:00,16.21,16.23,16.16,16.16,533282.0,15.9834,16.0031,15.9341,15.9341,533282.0
2025-04-17 15:30:00,16.16,16.21,16.1,16.14,2094098.0,15.9341,15.9834,15.8749,15.9144,2094098.0
2025-04-21 09:30:00,16.86,16.88,16.38,16.46,3468428.0,16.6243,16.644,16.151,16.2299,3468428.0
2025-04-21 10:00:00,16.45,16.55,16.44,16.53,1147158.0,16.22,16.3187,16.2102,16.2989,1147158.0
2025-04-21 10:30:00,16.53,16.63,16.48,16.6,1363225.0,16.2989,16.3975,16.2496,16.368,1363225.0
2025-04-21 11:00:00,16.6,16.61,16.55,16.59,617785.0,16.368,16.3778,16.3187,16.3581,617785.0
2025-04-21 11:30:00,16.59,16.6,16.47,16.48,1030304.0,16.3581,16.368,16.2398,16.2496,1030304.0
2025-04-21 12:00:00,16.48,16.55,16.48,16.51,1308647.0,16.2496,16.3187,16.2496,16.2792,1308647.0
2025-04-21 12:30:00,16.51,16.62,16.5,16.57,1103701.0,16.2792,16.3877,16.2693,16.3384,1103701.0
2025-04-21 13:00:00,16.57,16.57,16.5,16.52,581678.0,16.3384,16.3384,16.2693,16.2891,581678.0
2025-04-21 13:30:00,16.51,16.55,16.47,16.47,794167.0,16.2792,16.3187,16.2398,16.2398,794167.0
2025-04-21 14:00:00,16.47,16.49,16.46,16.48,543104.0,16.2398,16.2595,16.2299,16.2496,543104.0
2025-04-21 14:30:00,16.48,16.5,16.45,16.48,725604.0,16.2496,16.2693,16.22,16.2496,725604.0
2025-04-21 15:00:00,16.49,16.54,16.48,16.52,731226.0,16.2595,16.3088,16.2496,16.2891,731226.0
2025-04-21 15:30:00,16.53,16.63,16.53,16.59,3640244.0,16.2989,16.3975,16.2989,16.3581,3640244.0
2025-04-22 09:30:00,16.66,16.93,16.66,16.85,1227092.0,16.4271,16.6933,16.4271,16.6145,1227092.0
2025-04-22 10:00:00,16.85,16.86,16.76,16.77,442103.0,16.6145,16.6243,16.5257,16.5356,442103.0
2025-04-22 10:30:00,16.77,16.77,16.66,16.73,1040814.0,16.5356,16.5356,16.4271,16.4961,1040814.0
2025-04-22 11:00:00,16.73,16.76,16.71,16.71,518761.0,16.4961,16.5257,16.4764,16.4764,518761.0
2025-04-22 11:30:00,16.71,16.78,16.7,16.78,483271.0,16.4764,16.5454,16.4666,16.5454,483271.0
2025-04-22 12:00:00,16.78,16.88,16.77,16.86,523210.0,16.5454,16.644,16.5356,16.6243,523210.0
2025-04-22 12:30:00,16.85,16.87,16.81,16.82,256051.0,16.6145,16.6342,16.575,16.5849,256051.0
2025-04-22 13:00:00,16.82,16.88,16.75,16.76,617638.0,16.5849,16.644,16.5159,16.5257,617638.0
2025-04-22 13:30:00,16.76,16.8,16.74,16.78,389381.0,16.5257,16.5652,16.506,16.5454,389381.0
2025-04-22 14:00:00,16.78,16.85,16.76,16.82,378990.0,16.5454,16.6145,16.5257,16.5849,378990.0
2025-04-22 14:30:00,16.82,16.86,16.82,16.85,355029.0,16.5849,16.6243,16.5849,16.6145,355029.0
2025-04-22 15:00:00,16.85,16.87,16.81,16.84,572385.0,16.6145,16.6342,16.575,16.6046,572385.0
2025-04-22 15:30:00,16.84,16.89,16.82,16.88,1932781.0,16.6046,16.6539,16.5849,16.644,1932781.0
2025-04-23 09:30:00,17.36,17.52,17.26,17.44,1482633.0,17.1173,17.2751,17.0187,17.1962,1482633.0
2025-04-23 10:00:00,17.45,17.51,17.4,17.51,921157.0,17.2061,17.2652,17.1568,17.2652,921157.0
2025-04-23 10:30:00,17.51,17.55,17.4,17.4,768794.0,17.2652,17.3047,17.1568,17.1568,768794.0
2025-04-23 11:00:00,17.41,17.44,17.31,17.34,800307.0,17.1666,17.1962,17.068,17.0976,800307.0
2025-04-23 11:30:00,17.34,17.36,17.24,17.28,650212.0,17.0976,17.1173,16.999,17.0384,650212.0
2025-04-23 12:00:00,17.28,17.29,17.18,17.25,513316.0,17.0384,17.0483,16.9398,17.0089,513316.0
2025-04-23 12:30:00,17.25,17.3,17.24,17.29,358307.0,17.0089,17.0582,16.999,17.0483,358307.0
2025-04-23 13:00:00,17.28,17.31,17.23,17.27,406699.0,17.0384,17.068,16.9891,17.0286,406699.0
2025-04-23 13:30:00,17.27,17.29,17.24,17.29,495415.0,17.0286,17.0483,16.999,17.0483,495415.0
2025-04-23 14:00:00,17.29,17.31,17.24,17.25,533512.0,17.0483,17.068,16.999,17.0089,533512.0
2025-04-23 14:30:00,17.25,17.28,17.22,17.23,475029.0,17.0089,17.0384,16.9793,16.9891,475029.0
2025-04-23 15:00:00,17.23,17.25,17.19,17.21,510434.0,16.9891,17.0089,16.9497,16.9694,510434.0
2025-04-23 15:30:00,17.21,17.26,17.17,17.23,1893929.0,16.9694,17.0187,16.93,16.9891,1893929.0
2025-04-24 09:30:00,17.27,17.38,17.23,17.37,533122.0,17.0286,17.137,16.9891,17.1272,533122.0
2025-04-24 10:00:00,17.37,17.43,17.35,17.42,344513.0,17.1272,17.1863,17.1075,17.1765,344513.0
2025-04-24 10:30:00,17.41,17.45,17.39,17.43,239012.0,17.1666,17.2061,17.1469,17.1863,239012.0
2025-04-24 11:00:00,17.43,17.44,17.39,17.41,255632.0,17.1863,17.1962,17.1469,17.1666,255632.0
2025-04-24 11:30:00,17.4,17.43,17.36,17.39,314936.0,17.1568,17.1863,17.1173,17.1469,314936.0
2025-04-24 12:00:00,17.4,17.43,17.38,17.41,279578.0,17.1568,17.1863,17.137,17.1666,279578.0
2025-04-24 12:30:00,17.41,17.45,17.41,17.42,587675.0,17.1666,17.2061,17.1666,17.1765,587675.0
2025-04-24 13:00:00,17.41,17.42,17.29,17.33,2114999.0,17.1666,17.1765,17.0483,17.0877,2114999.0
2025-04-24 13:30:00,17.32,17.36,17.32,17.34,521406.0,17.0779,17.1173,17.0779,17.0976,521406.0
2025-04-24 14:00:00,17.34,17.35,17.28,17.3,337503.0,17.0976,17.1075,17.0384,17.0582,337503.0
2025-04-24 14:30:00,17.3,17.36,17.29,17.32,1317502.0,17.0582,17.1173,17.0483,17.0779,1317502.0
2025-04-24 15:00:00,17.32,17.33,17.28,17.32,402650.0,17.0779,17.0877,17.0384,17.0779,402650.0
2025-04-24 15:30:00,17.32,17.37,17.31,17.36,1593471.0,17.0779,17.1272,17.068,17.1173,1593471.0
2025-04-25 09:30:00,17.4,17.42,17.27,17.29,386835.0,17.1568,17.1765,17.0286,17.0483,386835.0
2025-04-25 10:00:00,17.29,17.37,17.26,17.29,392441.0,17.0483,17.1272,17.0187,17.0483,392441.0
2025-04-25 10:30:00,17.29,17.34,17.25,17.32,444432.0,17.0483,17.0976,17.0089,17.0779,444432.0
2025-04-25 11:00:00,17.31,17.34,17.28,17.3,723132.0,17.068,17.0976,17.0384,17.0582,723132.0
2025-04-25 11:30:00,17.3,17.32,17.27,17.32,463150.0,17.0582,17.0779,17.0286,17.0779,463150.0
2025-04-25 12:00:00,17.32,17.37,17.31,17.35,249211.0,17.0779,17.1272,17.068,17.1075,249211.0
2025-04-25 12:30:00,17.35,17.38,17.34,17.37,265714.0,17.1075,17.137,17.0976,17.1272,265714.0
2025-04-25 13:00:00,17.37,17.43,17.36,17.43,518091.0,17.1272,17.1863,17.1173,17.1863,518091.0
2025-04-25 13:30:00,17.42,17.43,17.3,17.32,406763.0,17.1765,17.1863,17.0582,17.0779,406763.0
2025-04-25 14:00:00,17.32,17.41,17.32,17.39,552400.0,17.0779,17.1666,17.0779,17.1469,552400.0
2025-04-25 14:30:00,17.39,17.44,17.39,17.41,334413.0,17.1469,17.1962,17.1469,17.1666,334413.0
2025-04-25 15:00:00,17.41,17.43,17.39,17.4,306637.0,17.1666,17.1863,17.1469,17.1568,306637.0
2025-04-25 15:30:00,17.4,17.41,17.37,17.4,1117571.0,17.1568,17.1666,17.1272,17.1568,1117571.0
2025-04-28 09:30:00,17.36,17.45,17.33,17.38,670644.0,17.1173,17.2061,17.0877,17.137,670644.0
2025-04-28 10:00:00,17.37,17.4,17.34,17.37,465826.0,17.1272,17.1568,17.0976,17.1272,465826.0
2025-04-28 10:30:00,17.37,17.37,17.32,17.36,299896.0,17.1272,17.1272,17.0779,17.1173,299896.0
2025-04-28 11:00:00,17.36,17.36,17.24,17.25,263354.0,17.1173,17.1173,16.999,17.0089,263354.0
2025-04-28 11:30:00,17.24,17.27,17.21,17.23,266268.0,16.999,17.0286,16.9694,16.9891,266268.0
2025-04-28 12:00:00,17.23,17.24,17.17,17.19,208280.0,16.9891,16.999,16.93,16.9497,208280.0
2025-04-28 12:30:00,17.19,17.23,17.18,17.2,227027.0,16.9497,16.9891,16.9398,16.9596,227027.0
2025-04-28 13:00:00,17.2,17.22,17.18,17.19,357172.0,16.9596,16.9793,16.9398,16.9497,357172.0
2025-04-28 13:30:00,17.19,17.22,17.15,17.21,323376.0,16.9497,16.9793,16.9103,16.9694,323376.0
2025-04-28 14:00:00,17.22,17.26,17.2,17.26,458684.0,16.9793,17.0187,16.9596,17.0187,458684.0
2025-04-28 14:30:00,17.26,17.26,17.21,17.23,230982.0,17.0187,17.0187,16.9694,16.9891,230982.0
2025-04-28 15:00:00,17.23,17.3,17.22,17.29,454432.0,16.9891,17.0582,16.9793,17.0483,454432.0
2025-04-28 15:30:00,17.29,17.37,17.27,17.34,1889034.0,17.0483,17.1272,17.0286,17.0976,1889034.0
2025-04-29 09:30:00,17.43,17.47,17.36,17.42,801282.0,17.1863,17.2258,17.1173,17.1765,801282.0
2025-04-29 10:00:00,17.42,17.52,17.41,17.45,348839.0,17.1765,17.2751,17.1666,17.2061,348839.0
2025-04-29 10:30:00,17.45,17.56,17.44,17.55,268842.0,17.2061,17.3145,17.1962,17.3047,268842.0
2025-04-29 11:00:00,17.55,17.58,17.53,17.57,455661.0,17.3047,17.3343,17.285,17.3244,455661.0
2025-04-29 11:30:00,17.57,17.59,17.54,17.56,436012.0,17.3244,17.3441,17.2948,17.3145,436012.0
2025-04-29 12:00:00,17.56,17.61,17.54,17.57,546832.0,17.3145,17.3638,17.2948,17.3244,546832.0
2025-04-29 12:30:00,17.57,17.59,17.51,17.53,218579.0,17.3244,17.3441,17.2652,17.285,218579.0
2025-04-29 13:00:00,17.53,17.59,17.52,17.58,221192.0,17.285,17.3441,17.2751,17.3343,221192.0
2025-04-29 13:30:00,17.57,17.62,17.57,17.62,217738.0,17.3244,17.3737,17.3244,17.3737,217738.0
2025-04-29 14:00:00,17.62,17.63,17.59,17.61,306122.0,17.3737,17.3836,17.3441,17.3638,306122.0
2025-04-29 14:30:00,17.62,17.64,17.6,17.63,452716.0,17.3737,17.3934,17.354,17.3836,452716.0
2025-04-29 15:00:00,17.63,17.65,17.6,17.61,326925.0,17.3836,17.4033,17.354,17.3638,326925.0
2025-04-29 15:30:00,17.61,17.62,17.57,17.57,1522522.0,17.3638,17.3737,17.3244,17.3244,1522522.0
2025-04-30 09:30:00,17.55,17.55,17.29,17.32,681256.0,17.3047,17.3047,17.0483,17.0779,681256.0
2025-04-30 10:00:00,17.32,17.43,17.31,17.43,453435.0,17.0779,17.1863,17.068,17.1863,453435.0
2025-04-30 10:30:00,17.43,17.47,17.4,17.44,470108.0,17.1863,17.2258,17.1568,17.1962,470108.0
2025-04-30 11:00:00,17.44,17.5,17.44,17.46,431198.0,17.1962,17.2554,17.1962,17.2159,431198.0
2025-04-30 11:30:00,17.46,17.48,17.43,17.44,362516.0,17.2159,17.2356,17.1863,17.1962,362516.0
2025-04-30 12:00:00,17.45,17.47,17.43,17.44,306986.0,17.2061,17.2258,17.1863,17.1962,306986.0
2025-04-30 12:30:00,17.44,17.48,17.42,17.46,206467.0,17.1962,17.2356,17.1765,17.2159,206467.0
2025-04-30 13:00:00,17.46,17.49,17.41,17.49,263681.0,17.2159,17.2455,17.1666,17.2455,263681.0
2025-04-30 13:30:00,17.49,17.52,17.48,17.5,204116.0,17.2455,17.2751,17.2356,17.2554,204116.0
2025-04-30 14:00:00,17.49,17.55,17.48,17.5,512067.0,17.2455,17.3047,17.2356,17.2554,512067.0
2025-04-30 14:30:00,17.5,17.51,17.46,17.48,207739.0,17.2554,17.2652,17.2159,17.2356,207739.0
2025-04-30 15:00:00,17.48,17.51,17.48,17.48,350958.0,17.2356,17.2652,17.2356,17.2356,350958.0
2025-04-30 15:30:00,17.49,17.62,17.48,17.6,1395881.0,17.2455,17.3737,17.2356,17.354,1395881.0
2025-05-01 09:30:00,17.72,17.76,17.65,17.67,737513.0,17.4723,17.5117,17.4033,17.423,737513.0
2025-05-01 10:00:00,17.67,17.74,17.65,17.73,477988.0,17.423,17.492,17.4033,17.4822,477988.0
2025-05-01 10:30:00,17.73,17.76,17.71,17.73,314263.0,17.4822,17.5117,17.4624,17.4822,314263.0
2025-05-01 11:00:00,17.73,17.75,17.71,17.72,344414.0,17.4822,17.5019,17.4624,17.4723,344414.0
2025-05-01 11:30:00,17.71,17.72,17.66,17.69,474120.0,17.4624,17.4723,17.4131,17.4427,474120.0
2025-05-01 12:00:00,17.69,17.71,17.66,17.69,751566.0,17.4427,17.4624,17.4131,17.4427,751566.0
2025-05-01 12:30:00,17.69,17.71,17.67,17.69,381859.0,17.4427,17.4624,17.423,17.4427,381859.0
2025-05-01 13:00:00,17.69,17.72,17.68,17.69,293708.0,17.4427,17.4723,17.4329,17.4427,293708.0
2025-05-01 13:30:00,17.7,17.7,17.67,17.7,301826.0,17.4526,17.4526,17.423,17.4526,301826.0
2025-05-01 14:00:00,17.69,17.71,17.67,17.68,217254.0,17.4427,17.4624,17.423,17.4329,217254.0
2025-05-01 14:30:00,17.69,17.71,17.68,17.69,525999.0,17.4427,17.4624,17.4329,17.4427,525999.0
2025-05-01 15:00:00,17.69,17.7,17.67,17.69,305063.0,17.4427,17.4526,17.423,17.4427,305063.0
2025-05-01 15:30:00,17.69,17.69,17.59,17.61,1339299.0,17.4427,17.4427,17.3441,17.3638,1339299.0
2025-05-02 09:30:00,17.87,17.98,17.87,17.93,737366.0,17.6202,17.7287,17.6202,17.6794,737366.0
2025-05-02 10:00:00,17.93,18.02,17.92,17.99,1126789.0,17.6794,17.7681,17.6695,17.7385,1126789.0
2025-05-02 10:30:00,17.99,17.99,17.92,17.95,537530.0,17.7385,17.7385,17.6695,17.6991,537530.0
2025-05-02 11:00:00,17.95,17.96,17.9,17.91,400485.0,17.6991,17.7089,17.6498,17.6596,400485.0
2025-05-02 11:30:00,17.92,17.94,17.9,17.93,430119.0,17.6695,17.6892,17.6498,17.6794,430119.0
2025-05-02 12:00:00,17.93,17.96,17.92,17.93,378972.0,17.6794,17.7089,17.6695,17.6794,378972.0
2025-05-02 12:30:00,17.94,17.95,17.93,17.94,243910.0,17.6892,17.6991,17.6794,17.6892,243910.0
2025-05-02 13:00:00,17.94,17.95,17.88,17.9,390116.0,17.6892,17.6991,17.6301,17.6498,390116.0
2025-05-02 13:30:00,17.9,17.91,17.89,17.91,295592.0,17.6498,17.6596,17.6399,17.6596,295592.0
2025-05-02 14:00:00,17.91,17.93,17.89,17.91,395502.0,17.6596,17.6794,17.6399,17.6596,395502.0
2025-05-02 14:30:00,17.91,17.93,17.88,17.91,337650.0,17.6596,17.6794,17.6301,17.6596,337650.0
2025-05-02 15:00:00,17.91,17.92,17.87,17.91,526129.0,17.6596,17.6695,17.6202,17.6596,526129.0
2025-05-02 15:30:00,17.91,17.92,17.88,17.88,1521901.0,17.6596,17.6695,17.6301,17.6301,1521901.0
2025-05-05 09:30:00,17.84,17.97,17.84,17.93,377881.0,17.5906,17.7188,17.5906,17.6794,377881.0
2025-05-05 10:00:00,17.93,17.98,17.92,17.96,343798.0,17.6794,17.7287,17.6695,17.7089,343798.0
2025-05-05 10:30:00,17.96,17.97,17.93,17.97,176514.0,17.7089,17.7188,17.6794,17.7188,176514.0
2025-05-05 11:00:00,17.97,17.98,17.93,17.95,310603.0,17.7188,17.7287,17.6794,17.6991,310603.0
2025-05-05 11:30:00,17.95,17.95,17.92,17.95,232495.0,17.6991,17.6991,17.6695,17.6991,232495.0
2025-05-05 12:00:00,17.94,17.95,17.93,17.95,175629.0,17.6892,17.6991,17.6794,17.6991,175629.0
2025-05-05 12:30:00,17.95,17.95,17.92,17.93,185692.0,17.6991,17.6991,17.6695,17.6794,185692.0
2025-05-05 13:00:00,17.92,17.93,17.9,17.91,249724.0,17.6695,17.6794,17.6498,17.6596,249724.0
2025-05-05 13:30:00,17.91,17.93,17.9,17.91,193064.0,17.6596,17.6794,17.6498,17.6596,193064.0
2025-05-05 14:00:00,17.91,17.91,17.9,17.91,117045.0,17.6596,17.6596,17.6498,17.6596,117045.0
2025-05-05 14:30:00,17.91,17.93,17.9,17.91,309959.0,17.6596,17.6794,17.6498,17.6596,309959.0
2025-05-05 15:00:00,17.91,17.92,17.88,17.89,558392.0,17.6596,17.6695,17.6301,17.6399,558392.0
2025-05-05 15:30:00,17.89,17.9,17.84,17.86,1288064.0,17.6399,17.6498,17.5906,17.6103,1288064.0
2025-05-06 09:30:00,17.85,17.96,17.81,17.86,781411.0,17.6005,17.7089,17.561,17.6103,781411.0
2025-05-06 10:00:00,17.86,17.99,17.84,17.95,955623.0,17.6103,17.7385,17.5906,17.6991,955623.0
2025-05-06 10:30:00,17.95,17.98,17.93,17.96,353041.0,17.6991,17.7287,17.6794,17.7089,353041.0
2025-05-06 11:00:00,17.96,17.97,17.9,17.92,626054.0,17.7089,17.7188,17.6498,17.6695,626054.0
2025-05-06 11:30:00,17.92,17.92,17.87,17.88,279956.0,17.6695,17.6695,17.6202,17.6301,279956.0
2025-05-06 12:00:00,17.88,17.94,17.86,17.9,355752.0,17.6301,17.6892,17.6103,17.6498,355752.0
2025-05-06 12:30:00,17.91,17.91,17.81,17.82,611634.0,17.6596,17.6596,17.561,17.5709,611634.0
2025-05-06 13:00:00,17.82,17.84,17.8,17.81,298762.0,17.5709,17.5906,17.5512,17.561,298762.0
2025-05-06 13:30:00,17.82,17.83,17.76,17.77,786327.0,17.5709,17.5808,17.5117,17.5216,786327.0
2025-05-06 14:00:00,17.77,17.79,17.74,17.79,368159.0,17.5216,17.5413,17.492,17.5413,368159.0
2025-05-06 14:30:00,17.79,17.8,17.77,17.8,234032.0,17.5413,17.5512,17.5216,17.5512,234032.0
2025-05-06 15:00:00,17.8,17.8,17.76,17.78,662426.0,17.5512,17.5512,17.5117,17.5315,662426.0
2025-05-06 15:30:00,17.78,17.8,17.75,17.77,1073872.0,17.5315,17.5512,17.5019,17.5216,1073872.0
2025-05-07 09:30:00,17.69,17.74,17.65,17.71,503128.0,17.4427,17.492,17.4033,17.4624,503128.0
2025-05-07 10:00:00,17.72,17.73,17.67,17.7,403924.0,17.4723,17.4822,17.423,17.4526,403924.0
2025-05-07 10:30:00,17.7,17.72,17.64,17.66,480447.0,17.4526,17.4723,17.3934,17.4131,480447.0
2025-05-07 11:00:00,17.66,17.68,17.64,17.68,241613.0,17.4131,17.4329,17.3934,17.4329,241613.0
2025-05-07 11:30:00,17.68,17.7,17.64,17.66,204825.0,17.4329,17.4526,17.3934,17.4131,204825.0
2025-05-07 12:00:00,17.66,17.68,17.65,17.66,187533.0,17.4131,17.4329,17.4033,17.4131,187533.0
2025-05-07 12:30:00,17.66,17.71,17.65,17.71,130370.0,17.4131,17.4624,17.4033,17.4624,130370.0
2025-05-07 13:00:00,17.7,17.72,17.69,17.71,125736.0,17.4526,17.4723,17.4427,17.4624,125736.0
2025-05-07 13:30:00,17.71,17.72,17.69,17.71,189095.0,17.4624,17.4723,17.4427,17.4624,189095.0
2025-05-07 14:00:00,17.7,17.73,17.62,17.69,289431.0,17.4526,17.4822,17.3737,17.4427,289431.0
2025-05-07 14:30:00,17.68,17.73,17.65,17.73,292821.0,17.4329,17.4822,17.4033,17.4822,292821.0
2025-05-07 15:00:00,17.72,17.73,17.64,17.64,247554.0,17.4723,17.4822,17.3934,17.3934,247554.0
2025-05-07 15:30:00,17.65,17.76,17.64,17.7,1104211.0,17.4033,17.5117,17.3934,17.4526,1104211.0
2025-05-08 09:30:00,17.67,17.77,17.63,17.75,684538.0,17.423,17.5216,17.3836,17.5019,684538.0
2025-05-08 10:00:00,17.75,17.77,17.7,17.75,272667.0,17.5019,17.5216,17.4526,17.5019,272667.0
2025-05-08 10:30:00,17.75,17.77,17.66,17.7,329646.0,17.5019,17.5216,17.4131,17.4526,329646.0
2025-05-08 11:00:00,17.69,17.71,17.64,17.65,611860.0,17.4427,17.4624,17.3934,17.4033,611860.0
2025-05-08 11:30:00,17.64,17.7,17.63,17.63,383777.0,17.3934,17.4526,17.3836,17.3836,383777.0
2025-05-08 12:00:00,17.64,17.64,17.58,17.6,455201.0,17.3934,17.3934,17.3343,17.354,455201.0
2025-05-08 12:30:00,17.6,17.64,17.59,17.64,357480.0,17.354,17.3934,17.3441,17.3934,357480.0
2025-05-08 13:00:00,17.64,17.65,17.56,17.57,742086.0,17.3934,17.4033,17.3145,17.3244,742086.0
2025-05-08 13:30:00,17.57,17.58,17.51,17.52,1579377.0,17.3244,17.3343,17.2652,17.2751,1579377.0
2025-05-08 14:00:00,17.52,17.57,17.51,17.53,702505.0,17.2751,17.3244,17.2652,17.285,702505.0
2025-05-08 14:30:00,17.52,17.53,17.49,17.51,287952.0,17.2751,17.285,17.2455,17.2652,287952.0
2025-05-08 15:00:00,17.51,17.51,17.45,17.5,506854.0,17.2652,17.2652,17.2061,17.2554,506854.0
2025-05-08 15:30:00,17.5,17.54,17.47,17.48,2194296.0,17.2554,17.2948,17.2258,17.2356,2194296.0
2025-05-09 09:30:00,17.72,17.76,17.63,17.65,546190.0,17.4723,17.5117,17.3836,17.4033,546190.0
2025-05-09 10:00:00,17.64,17.65,17.56,17.57,481993.0,17.3934,17.4033,17.3145,17.3244,481993.0
2025-05-09 10:30:00,17.57,17.6,17.55,17.55,359814.0,17.3244,17.354,17.3047,17.3047,359814.0
2025-05-09 11:00:00,17.55,17.57,17.49,17.51,589595.0,17.3047,17.3244,17.2455,17.2652,589595.0
2025-05-09 11:30:00,17.51,17.52,17.47,17.5,423561.0,17.2652,17.2751,17.2258,17.2554,423561.0
2025-05-09 12:00:00,17.5,17.5,17.43,17.45,424175.0,17.2554,17.2554,17.1863,17.2061,424175.0
2025-05-09 12:30:00,17.44,17.46,17.41,17.41,326752.0,17.1962,17.2159,17.1666,17.1666,326752.0
2025-05-09 13:00:00,17.42,17.48,17.41,17.48,400098.0,17.1765,17.2356,17.1666,17.2356,400098.0
2025-05-09 13:30:00,17.48,17.5,17.46,17.5,318562.0,17.2356,17.2554,17.2159,17.2554,318562.0
2025-05-09 14:00:00,17.5,17.5,17.46,17.46,233231.0,17.2554,17.2554,17.2159,17.2159,233231.0
2025-05-09 14:30:00,17.46,17.49,17.45,17.46,449880.0,17.2159,17.2455,17.2061,17.2159,449880.0
2025-05-09 15:00:00,17.46,17.48,17.45,17.46,576169.0,17.2159,17.2356,17.2061,17.2159,576169.0
2025-05-09 15:30:00,17.46,17.49,17.44,17.48,1954382.0,17.2159,17.2455,17.1962,17.2356,1954382.0
2025-05-12 09:30:00,18.86,18.92,18.5,18.61,2434012.0,18.5964,18.6555,18.2414,18.3499,2434012.0
2025-05-12 10:00:00,18.61,18.63,18.52,18.54,950440.0,18.3499,18.3696,18.2611,18.2808,950440.0
2025-05-12 10:30:00,18.54,18.59,18.5,18.57,1903143.0,18.2808,18.3301,18.2414,18.3104,1903143.0
2025-05-12 11:00:00,18.57,18.61,18.55,18.58,594106.0,18.3104,18.3499,18.2907,18.3203,594106.0
2025-05-12 11:30:00,18.57,18.6,18.55,18.59,515153.0,18.3104,18.34,18.2907,18.3301,515153.0
2025-05-12 12:00:00,18.59,18.61,18.57,18.6,411963.0,18.3301,18.3499,18.3104,18.34,411963.0
2025-05-12 12:30:00,18.6,18.67,18.59,18.66,659048.0,18.34,18.409,18.3301,18.3992,659048.0
2025-05-12 13:00:00,18.66,18.69,18.65,18.66,364515.0,18.3992,18.4287,18.3893,18.3992,364515.0
2025-05-12 13:30:00,18.66,18.69,18.65,18.68,347166.0,18.3992,18.4287,18.3893,18.4189,347166.0
2025-05-12 14:00:00,18.69,18.74,18.65,18.67,1017435.0,18.4287,18.478,18.3893,18.409,1017435.0
2025-05-12 14:30:00,18.66,18.71,18.66,18.68,616483.0,18.3992,18.4485,18.3992,18.4189,616483.0
2025-05-12 15:00:00,18.68,18.72,18.67,18.68,1174276.0,18.4189,18.4583,18.409,18.4189,1174276.0
2025-05-12 15:30:00,18.68,18.7,18.65,18.66,2855594.0,18.4189,18.4386,18.3893,18.3992,2855594.0
2025-05-13 09:30:00,18.28,18.39,18.27,18.39,673390.0,18.0245,18.1329,18.0146,18.1329,673390.0
2025-05-13 10:00:00,18.39,18.4,18.35,18.39,404855.0,18.1329,18.1428,18.0935,18.1329,404855.0
2025-05-13 10:30:00,18.38,18.39,18.33,18.37,364053.0,18.1231,18.1329,18.0738,18.1132,364053.0
2025-05-13 11:00:00,18.37,18.38,18.34,18.38,369132.0,18.1132,18.1231,18.0836,18.1231,369132.0
2025-05-13 11:30:00,18.37,18.38,18.34,18.37,323751.0,18.1132,18.1231,18.0836,18.1132,323751.0
2025-05-13 12:00:00,18.38,18.41,18.36,18.41,226200.0,18.1231,18.1526,18.1033,18.1526,226200.0
2025-05-13 12:30:00,18.41,18.44,18.4,18.42,239117.0,18.1526,18.1822,18.1428,18.1625,239117.0
2025-05-13 13:00:00,18.41,18.43,18.38,18.42,293460.0,18.1526,18.1724,18.1231,18.1625,293460.0
2025-05-13 13:30:00,18.42,18.45,18.4,18.43,416881.0,18.1625,18.1921,18.1428,18.1724,416881.0
2025-05-13 14:00:00,18.42,18.43,18.38,18.38,380842.0,18.1625,18.1724,18.1231,18.1231,380842.0
2025-05-13 14:30:00,18.39,18.42,18.36,18.41,523474.0,18.1329,18.1625,18.1033,18.1526,523474.0
2025-05-13 15:00:00,18.41,18.43,18.4,18.41,508052.0,18.1526,18.1724,18.1428,18.1526,508052.0
2025-05-13 15:30:00,18.41,18.43,18.36,18.37,2296814.0,18.1526,18.1724,18.1033,18.1132,2296814.0
2025-05-14 09:30:00,18.53,18.54,18.39,18.46,891125.0,18.271,18.2808,18.1329,18.202,891125.0
2025-05-14 10:00:00,18.46,18.48,18.44,18.45,421398.0,18.202,18.2217,18.1822,18.1921,421398.0
2025-05-14 10:30:00,18.45,18.52,18.45,18.49,356731.0,18.1921,18.2611,18.1921,18.2315,356731.0
2025-05-14 11:00:00,18.49,18.51,18.45,18.51,515267.0,18.2315,18.2513,18.1921,18.2513,515267.0
2025-05-14 11:30:00,18.5,18.53,18.49,18.5,292829.0,18.2414,18.271,18.2315,18.2414,292829.0
2025-05-14 12:00:00,18.5,18.51,18.47,18.49,253474.0,18.2414,18.2513,18.2118,18.2315,253474.0
2025-05-14 12:30:00,18.49,18.5,18.47,18.48,357538.0,18.2315,18.2414,18.2118,18.2217,357538.0
2025-05-14 13:00:00,18.49,18.49,18.43,18.46,386488.0,18.2315,18.2315,18.1724,18.202,386488.0
2025-05-14 13:30:00,18.46,18.5,18.46,18.48,490025.0,18.202,18.2414,18.202,18.2217,490025.0
2025-05-14 14:00:00,18.48,18.49,18.45,18.46,370162.0,18.2217,18.2315,18.1921,18.202,370162.0
2025-05-14 14:30:00,18.46,18.49,18.45,18.46,367024.0,18.202,18.2315,18.1921,18.202,367024.0
2025-05-14 15:00:00,18.46,18.49,18.44,18.45,440143.0,18.202,18.2315,18.1822,18.1921,440143.0
2025-05-14 15:30:00,18.45,18.49,18.45,18.46,1921127.0,18.1921,18.2315,18.1921,18.202,1921127.0
2025-05-15 09:30:00,18.66,18.79,18.63,18.67,791560.0,18.3992,18.5273,18.3696,18.409,791560.0
2025-05-15 10:00:00,18.68,18.71,18.63,18.64,626457.0,18.4189,18.4485,18.3696,18.3794,626457.0
2025-05-15 10:30:00,18.64,18.66,18.61,18.64,805077.0,18.3794,18.3992,18.3499,18.3794,805077.0
2025-05-15 11:00:00,18.64,18.67,18.62,18.66,541609.0,18.3794,18.409,18.3597,18.3992,541609.0
2025-05-15 11:30:00,18.66,18.67,18.63,18.66,460949.0,18.3992,18.409,18.3696,18.3992,460949.0
2025-05-15 12:00:00,18.66,18.67,18.64,18.66,268157.0,18.3992,18.409,18.3794,18.3992,268157.0
2025-05-15 12:30:00,18.66,18.69,18.65,18.68,279042.0,18.3992,18.4287,18.3893,18.4189,279042.0
2025-05-15 13:00:00,18.68,18.7,18.66,18.68,205996.0,18.4189,18.4386,18.3992,18.4189,205996.0
2025-05-15 13:30:00,18.69,18.69,18.66,18.66,212096.0,18.4287,18.4287,18.3992,18.3992,212096.0
2025-05-15 14:00:00,18.66,18.67,18.64,18.65,223336.0,18.3992,18.409,18.3794,18.3893,223336.0
2025-05-15 14:30:00,18.64,18.67,18.64,18.66,394066.0,18.3794,18.409,18.3794,18.3992,394066.0
2025-05-15 15:00:00,18.66,18.68,18.63,18.65,482194.0,18.3992,18.4189,18.3696,18.3893,482194.0
2025-05-15 15:30:00,18.64,18.73,18.64,18.73,1529284.0,18.3794,18.4682,18.3794,18.4682,1529284.0
2025-05-16 09:30:00,18.34,18.4,18.1,18.23,2327869.0,18.0836,18.1428,17.847,17.9752,2327869.0
2025-05-16 10:00:00,18.23,18.24,18.14,18.16,1283310.0,17.9752,17.985,17.8864,17.9061,1283310.0
2025-05-16 10:30:00,18.16,18.21,18.12,18.2,797592.0,17.9061,17.9554,17.8667,17.9456,797592.0
2025-05-16 11:00:00,18.2,18.23,18.19,18.22,769590.0,17.9456,17.9752,17.9357,17.9653,769590.0
2025-05-16 11:30:00,18.21,18.26,18.21,18.25,826762.0,17.9554,18.0047,17.9554,17.9949,826762.0
2025-05-16 12:00:00,18.25,18.3,18.23,18.29,655949.0,17.9949,18.0442,17.9752,18.0343,655949.0
2025-05-16 12:30:00,18.29,18.31,18.27,18.29,540437.0,18.0343,18.054,18.0146,18.0343,540437.0
2025-05-16 13:00:00,18.29,18.31,18.27,18.3,446382.0,18.0343,18.054,18.0146,18.0442,446382.0
2025-05-16 13:30:00,18.3,18.31,18.26,18.28,271917.0,18.0442,18.054,18.0047,18.0245,271917.0
2025-05-16 14:00:00,18.28,18.29,18.25,18.29,495665.0,18.0245,18.0343,17.9949,18.0343,495665.0
2025-05-16 14:30:00,18.29,18.34,18.28,18.32,466758.0,18.0343,18.0836,18.0245,18.0639,466758.0
2025-05-16 15:00:00,18.32,18.35,18.32,18.32,359414.0,18.0639,18.0935,18.0639,18.0639,359414.0
2025-05-16 15:30:00,18.32,18.34,18.29,18.32,1738539.0,18.0639,18.0836,18.0343,18.0639,1738539.0
2025-05-19 09:30:00,18.1,18.24,18.09,18.23,687269.0,17.847,17.985,17.8371,17.9752,687269.0
2025-05-19 10:00:00,18.23,18.39,18.22,18.32,2015492.0,17.9752,18.1329,17.9653,18.0639,2015492.0
2025-05-19 10:30:00,18.32,18.33,18.28,18.3,512678.0,18.0639,18.0738,18.0245,18.0442,512678.0
2025-05-19 11:00:00,18.3,18.34,18.29,18.34,315700.0,18.0442,18.0836,18.0343,18.0836,315700.0
2025-05-19 11:30:00,18.34,18.36,18.32,18.33,366589.0,18.0836,18.1033,18.0639,18.0738,366589.0
2025-05-19 12:00:00,18.33,18.37,18.32,18.36,291429.0,18.0738,18.1132,18.0639,18.1033,291429.0
2025-05-19 12:30:00,18.36,18.37,18.34,18.37,217133.0,18.1033,18.1132,18.0836,18.1132,217133.0
2025-05-19 13:00:00,18.37,18.38,18.36,18.38,261883.0,18.1132,18.1231,18.1033,18.1231,261883.0
2025-05-19 13:30:00,18.38,18.38,18.34,18.36,247899.0,18.1231,18.1231,18.0836,18.1033,247899.0
2025-05-19 14:00:00,18.36,18.36,18.33,18.35,301898.0,18.1033,18.1033,18.0738,18.0935,301898.0
2025-05-19 14:30:00,18.35,18.35,18.32,18.34,623545.0,18.0935,18.0935,18.0639,18.0836,623545.0
2025-05-19 15:00:00,18.34,18.34,18.29,18.3,422262.0,18.0836,18.0836,18.0343,18.0442,422262.0
2025-05-19 15:30:00,18.3,18.34,18.29,18.34,1752554.0,18.0442,18.0836,18.0343,18.0836,1752554.0
2025-05-20 09:30:00,18.27,18.27,18.15,18.24,462938.0,18.0146,18.0146,17.8963,17.985,462938.0
2025-05-20 10:00:00,18.23,18.3,18.22,18.3,464164.0,17.9752,18.0442,17.9653,18.0442,464164.0
2025-05-20 10:30:00,18.3,18.3,18.26,18.28,332480.0,18.0442,18.0442,18.0047,18.0245,332480.0
2025-05-20 11:00:00,18.27,18.3,18.26,18.29,181525.0,18.0146,18.0442,18.0047,18.0343,181525.0
2025-05-20 11:30:00,18.29,18.29,18.24,18.27,261023.0,18.0343,18.0343,17.985,18.0146,261023.0
2025-05-20 12:00:00,18.27,18.28,18.26,18.27,220107.0,18.0146,18.0245,18.0047,18.0146,220107.0
2025-05-20 12:30:00,18.27,18.29,18.26,18.28,205683.0,18.0146,18.0343,18.0047,18.0245,205683.0
2025-05-20 13:00:00,18.28,18.29,18.27,18.28,623591.0,18.0245,18.0343,18.0146,18.0245,623591.0
2025-05-20 13:30:00,18.28,18.3,18.27,18.28,317886.0,18.0245,18.0442,18.0146,18.0245,317886.0
2025-05-20 14:00:00,18.28,18.29,18.23,18.24,499939.0,18.0245,18.0343,17.9752,17.985,499939.0
2025-05-20 14:30:00,18.23,18.25,18.22,18.23,274826.0,17.9752,17.9949,17.9653,17.9752,274826.0
2025-05-20 15:00:00,18.23,18.24,18.19,18.21,374261.0,17.9752,17.985,17.9357,17.9554,374261.0
2025-05-20 15:30:00,18.21,18.25,18.2,18.25,1367038.0,17.9554,17.9949,17.9456,17.9949,1367038.0
2025-05-21 09:30:00,18.16,18.27,18.16,18.23,340696.0,17.9061,18.0146,17.9061,17.9752,340696.0
2025-05-21 10:00:00,18.23,18.27,18.22,18.25,494879.0,17.9752,18.0146,17.9653,17.9949,494879.0
2025-05-21 10:30:00,18.25,18.32,18.24,18.32,559982.0,17.9949,18.0639,17.985,18.0639,559982.0
2025-05-21 11:00:00,18.32,18.35,18.31,18.35,412259.0,18.0639,18.0935,18.054,18.0935,412259.0
2025-05-21 11:30:00,18.35,18.35,18.31,18.32,383681.0,18.0935,18.0935,18.054,18.0639,383681.0
2025-05-21 12:00:00,18.32,18.35,18.32,18.33,149704.0,18.0639,18.0935,18.0639,18.0738,149704.0
2025-05-21 12:30:00,18.34,18.35,18.32,18.33,211467.0,18.0836,18.0935,18.0639,18.0738,211467.0
2025-05-21 13:00:00,18.33,18.34,18.2,18.2,652681.0,18.0738,18.0836,17.9456,17.9456,652681.0
2025-05-21 13:30:00,18.2,18.25,18.17,18.2,815433.0,17.9456,17.9949,17.916,17.9456,815433.0
2025-05-21 14:00:00,18.21,18.21,18.14,18.16,323662.0,17.9554,17.9554,17.8864,17.9061,323662.0
2025-05-21 14:30:00,18.16,18.17,18.12,18.12,358389.0,17.9061,17.916,17.8667,17.8667,358389.0
2025-05-21 15:00:00,18.13,18.13,18.08,18.08,348939.0,17.8766,17.8766,17.8273,17.8273,348939.0
2025-05-21 15:30:00,18.09,18.17,18.08,18.15,1767738.0,17.8371,17.916,17.8273,17.8963,1767738.0
2025-05-22 09:30:00,17.91,18.05,17.8,18.04,1023565.0,17.6596,17.7977,17.5512,17.7878,1023565.0
2025-05-22 10:00:00,18.05,18.07,18.0,18.02,451402.0,17.7977,17.8174,17.7484,17.7681,451402.0
2025-05-22 10:30:00,18.02,18.05,17.99,18.05,804563.0,17.7681,17.7977,17.7385,17.7977,804563.0
2025-05-22 11:00:00,18.04,18.08,18.02,18.03,359024.0,17.7878,17.8273,17.7681,17.778,359024.0
2025-05-22 11:30:00,18.03,18.04,18.02,18.04,266922.0,17.778,17.7878,17.7681,17.7878,266922.0
2025-05-22 12:00:00,18.04,18.09,18.03,18.07,320033.0,17.7878,17.8371,17.778,17.8174,320033.0
2025-05-22 12:30:00,18.07,18.07,18.03,18.04,265648.0,17.8174,17.8174,17.778,17.7878,265648.0
2025-05-22 13:00:00,18.04,18.09,18.03,18.07,414339.0,17.7878,17.8371,17.778,17.8174,414339.0
2025-05-22 13:30:00,18.07,18.11,18.07,18.1,329079.0,17.8174,17.8568,17.8174,17.847,329079.0
2025-05-22 14:00:00,18.1,18.11,18.09,18.1,219562.0,17.847,17.8568,17.8371,17.847,219562.0
2025-05-22 14:30:00,18.1,18.11,18.07,18.1,507006.0,17.847,17.8568,17.8174,17.847,507006.0
2025-05-22 15:00:00,18.1,18.14,18.09,18.14,547547.0,17.847,17.8864,17.8371,17.8864,547547.0
2025-05-22 15:30:00,18.14,18.14,18.03,18.05,1606453.0,17.8864,17.8864,17.778,17.7977,1606453.0
2025-05-23 09:30:00,17.95,18.08,17.95,18.07,1218420.0,17.6991,17.8273,17.6991,17.8174,1218420.0
2025-05-23 10:00:00,18.08,18.13,18.07,18.1,574437.0,17.8273,17.8766,17.8174,17.847,574437.0
2025-05-23 10:30:00,18.11,18.15,18.1,18.11,538975.0,17.8568,17.8963,17.847,17.8568,538975.0
2025-05-23 11:00:00,18.11,18.16,18.1,18.16,571472.0,17.8568,17.9061,17.847,17.9061,571472.0
2025-05-23 11:30:00,18.16,18.19,18.14,18.14,299492.0,17.9061,17.9357,17.8864,17.8864,299492.0
2025-05-23 12:00:00,18.14,18.15,18.12,18.14,470586.0,17.8864,17.8963,17.8667,17.8864,470586.0
2025-05-23 12:30:00,18.14,18.19,18.12,18.18,765997.0,17.8864,17.9357,17.8667,17.9259,765997.0
2025-05-23 13:00:00,18.18,18.2,18.17,18.18,556354.0,17.9259,17.9456,17.916,17.9259,556354.0
2025-05-23 13:30:00,18.19,18.21,18.17,18.17,547634.0,17.9357,17.9554,17.916,17.916,547634.0
2025-05-23 14:00:00,18.17,18.19,18.15,18.16,306187.0,17.916,17.9357,17.8963,17.9061,306187.0
2025-05-23 14:30:00,18.16,18.18,18.15,18.16,598979.0,17.9061,17.9259,17.8963,17.9061,598979.0
2025-05-23 15:00:00,18.16,18.2,18.13,18.14,514975.0,17.9061,17.9456,17.8766,17.8864,514975.0
2025-05-23 15:30:00,18.14,18.16,18.11,18.13,1658375.0,17.8864,17.9061,17.8568,17.8766,1658375.0
2025-05-27 09:30:00,18.29,18.37,18.26,18.34,426908.0,18.0343,18.1132,18.0047,18.0836,426908.0
2025-05-27 10:00:00,18.34,18.35,18.32,18.34,240135.0,18.0836,18.0935,18.0639,18.0836,240135.0
2025-05-27 10:30:00,18.34,18.37,18.33,18.36,344815.0,18.0836,18.1132,18.0738,18.1033,344815.0
2025-05-27 11:00:00,18.35,18.4,18.35,18.4,335274.0,18.0935,18.1428,18.0935,18.1428,335274.0
2025-05-27 11:30:00,18.39,18.42,18.38,18.39,372096.0,18.1329,18.1625,18.1231,18.1329,372096.0
2025-05-27 12:00:00,18.39,18.41,18.38,18.39,306238.0,18.1329,18.1526,18.1231,18.1329,306238.0
2025-05-27 12:30:00,18.39,18.42,18.39,18.39,203865.0,18.1329,18.1625,18.1329,18.1329,203865.0
2025-05-27 13:00:00,18.39,18.41,18.39,18.39,169639.0,18.1329,18.1526,18.1329,18.1329,169639.0
2025-05-27 13:30:00,18.39,18.43,18.39,18.43,143763.0,18.1329,18.1724,18.1329,18.1724,143763.0
2025-05-27 14:00:00,18.43,18.44,18.42,18.44,266196.0,18.1724,18.1822,18.1625,18.1822,266196.0
2025-05-27 14:30:00,18.44,18.46,18.43,18.45,353346.0,18.1822,18.202,18.1724,18.1921,353346.0
2025-05-27 15:00:00,18.45,18.46,18.44,18.46,328766.0,18.1921,18.202,18.1822,18.202,328766.0
2025-05-27 15:30:00,18.46,18.51,18.45,18.5,1625698.0,18.202,18.2513,18.1921,18.2414,1625698.0
2025-05-28 09:30:00,18.37,18.45,18.34,18.39,611797.0,18.1132,18.1921,18.0836,18.1329,611797.0
2025-05-28 10:00:00,18.38,18.4,18.34,18.36,659044.0,18.1231,18.1428,18.0836,18.1033,659044.0
2025-05-28 10:30:00,18.36,18.36,18.32,18.32,470694.0,18.1033,18.1033,18.0639,18.0639,470694.0
2025-05-28 11:00:00,18.32,18.35,18.31,18.34,294503.0,18.0639,18.0935,18.054,18.0836,294503.0
2025-05-28 11:30:00,18.34,18.36,18.32,18.33,152258.0,18.0836,18.1033,18.0639,18.0738,152258.0
2025-05-28 12:00:00,18.33,18.36,18.33,18.36,191258.0,18.0738,18.1033,18.0738,18.1033,191258.0
2025-05-28 12:30:00,18.36,18.36,18.34,18.36,159380.0,18.1033,18.1033,18.0836,18.1033,159380.0
2025-05-28 13:00:00,18.36,18.37,18.34,18.35,685112.0,18.1033,18.1132,18.0836,18.0935,685112.0
2025-05-28 13:30:00,18.35,18.36,18.32,18.32,158492.0,18.0935,18.1033,18.0639,18.0639,158492.0
2025-05-28 14:00:00,18.32,18.36,18.32,18.35,162367.0,18.0639,18.1033,18.0639,18.0935,162367.0
2025-05-28 14:30:00,18.35,18.38,18.33,18.38,513897.0,18.0935,18.1231,18.0738,18.1231,513897.0
2025-05-28 15:00:00,18.38,18.4,18.36,18.37,315807.0,18.1231,18.1428,18.1033,18.1132,315807.0
2025-05-28 15:30:00,18.37,18.38,18.34,18.37,1372594.0,18.1132,18.1231,18.0836,18.1132,1372594.0
2025-05-29 09:30:00,18.53,18.59,18.43,18.45,523283.0,18.271,18.3301,18.1724,18.1921,523283.0
2025-05-29 10:00:00,18.44,18.46,18.39,18.41,783405.0,18.1822,18.202,18.1329,18.1526,783405.0
2025-05-29 10:30:00,18.41,18.46,18.39,18.46,251683.0,18.1526,18.202,18.1329,18.202,251683.0
2025-05-29 11:00:00,18.46,18.5,18.43,18.48,355731.0,18.202,18.2414,18.1724,18.2217,355731.0
2025-05-29 11:30:00,18.48,18.49,18.41,18.43,558362.0,18.2217,18.2315,18.1526,18.1724,558362.0
2025-05-29 12:00:00,18.43,18.47,18.41,18.46,334662.0,18.1724,18.2118,18.1526,18.202,334662.0
2025-05-29 12:30:00,18.46,18.5,18.45,18.5,212686.0,18.202,18.2414,18.1921,18.2414,212686.0
2025-05-29 13:00:00,18.5,18.52,18.47,18.48,255718.0,18.2414,18.2611,18.2118,18.2217,255718.0
2025-05-29 13:30:00,18.48,18.5,18.47,18.48,260751.0,18.2217,18.2414,18.2118,18.2217,260751.0
2025-05-29 14:00:00,18.48,18.5,18.47,18.48,399614.0,18.2217,18.2414,18.2118,18.2217,399614.0
2025-05-29 14:30:00,18.48,18.5,18.46,18.46,277580.0,18.2217,18.2414,18.202,18.202,277580.0
2025-05-29 15:00:00,18.46,18.49,18.46,18.48,399633.0,18.202,18.2315,18.202,18.2217,399633.0
2025-05-29 15:30:00,18.48,18.52,18.45,18.47,2356951.0,18.2217,18.2611,18.1921,18.2118,2356951.0
2025-05-30 09:30:00,18.27,18.27,18.09,18.1,1476319.0,18.27,18.27,18.09,18.1,1476319.0
2025-05-30 10:00:00,18.11,18.16,18.11,18.14,414198.0,18.11,18.16,18.11,18.14,414198.0
2025-05-30 10:30:00,18.14,18.16,18.11,18.13,603844.0,18.14,18.16,18.11,18.13,603844.0
2025-05-30 11:00:00,18.12,18.19,18.11,18.18,2469966.0,18.12,18.19,18.11,18.18,2469966.0
2025-05-30 11:30:00,18.18,18.18,18.14,18.16,395662.0,18.18,18.18,18.14,18.16,395662.0
2025-05-30 12:00:00,18.16,18.18,18.11,18.12,378369.0,18.16,18.18,18.11,18.12,378369.0
2025-05-30 12:30:00,18.12,18.13,18.07,18.1,531953.0,18.12,18.13,18.07,18.1,531953.0
2025-05-30 13:00:00,18.1,18.13,18.09,18.13,293838.0,18.1,18.13,18.09,18.13,293838.0
2025-05-30 13:30:00,18.13,18.15,18.12,18.14,281209.0,18.13,18.15,18.12,18.14,281209.0
2025-05-30 14:00:00,18.14,18.18,18.13,18.17,409030.0,18.14,18.18,18.13,18.17,409030.0
2025-05-30 14:30:00,18.16,18.18,18.15,18.18,256259.0,18.16,18.18,18.15,18.18,256259.0
2025-05-30 15:00:00,18.18,18.22,18.17,18.21,396017.0,18.18,18.22,18.17,18.21,396017.0
2025-05-30 15:30:00,18.21,18.24,18.19,18.19,1924892.0,18.21,18.24,18.19,18.19,1924892.0
2025-06-02 09:30:00,18.07,18.13,18.07,18.09,492838.0,18.07,18.13,18.07,18.09,492838.0
2025-06-02 10:00:00,18.08,18.09,18.0,18.07,607508.0,18.08,18.09,18.0,18.07,607508.0
2025-06-02 10:30:00,18.08,18.1,18.06,18.09,384825.0,18.08,18.1,18.06,18.09,384825.0
2025-06-02 11:00:00,18.09,18.09,18.04,18.05,454682.0,18.09,18.09,18.04,18.05,454682.0
2025-06-02 11:30:00,18.04,18.08,18.02,18.08,363420.0,18.04,18.08,18.02,18.08,363420.0
2025-06-02 12:00:00,18.07,18.08,18.04,18.05,448527.0,18.07,18.08,18.04,18.05,448527.0
2025-06-02 12:30:00,18.05,18.07,18.04,18.05,516163.0,18.05,18.07,18.04,18.05,516163.0
2025-06-02 13:00:00,18.06,18.08,18.05,18.07,273108.0,18.06,18.08,18.05,18.07,273108.0
2025-06-02 13:30:00,18.07,18.08,18.06,18.07,297706.0,18.07,18.08,18.06,18.07,297706.0
2025-06-02 14:00:00,18.07,18.13,18.07,18.13,421142.0,18.07,18.13,18.07,18.13,421142.0
2025-06-02 14:30:00,18.13,18.16,18.12,18.16,526807.0,18.13,18.16,18.12,18.16,526807.0
2025-06-02 15:00:00,18.16,18.17,18.15,18.17,333913.0,18.16,18.17,18.15,18.17,333913.0
2025-06-02 15:30:00,18.17,18.21,18.16,18.21,1744648.0,18.17,18.21,18.16,18.21,1744648.0
2025-06-03 09:30:00,18.02,18.02,17.93,17.96,790791.0,18.02,18.02,17.93,17.96,790791.0
2025-06-03 10:00:00,17.96,18.01,17.94,18.01,669809.0,17.96,18.01,17.94,18.01,669809.0
2025-06-03 10:30:00,18.01,18.03,17.99,18.0,372672.0,18.01,18.03,17.99,18.0,372672.0
2025-06-03 11:00:00,18.01,18.04,18.0,18.02,188072.0,18.01,18.04,18.0,18.02,188072.0
2025-06-03 11:30:00,18.02,18.04,18.0,18.02,208805.0,18.02,18.04,18.0,18.02,208805.0
2025-06-03 12:00:00,18.02,18.02,17.99,18.01,489759.0,18.02,18.02,17.99,18.01,489759.0
2025-06-03 12:30:00,18.01,18.02,17.98,18.02,788244.0,18.01,18.02,17.98,18.02,788244.0
2025-06-03 13:00:00,18.02,18.03,18.0,18.03,487058.0,18.02,18.03,18.0,18.03,487058.0
2025-06-03 13:30:00,18.03,18.07,18.01,18.06,958718.0,18.03,18.07,18.01,18.06,958718.0
2025-06-03 14:00:00,18.06,18.12,18.04,18.11,1123061.0,18.06,18.12,18.04,18.11,1123061.0
2025-06-03 14:30:00,18.11,18.12,18.06,18.09,1375391.0,18.11,18.12,18.06,18.09,1375391.0
2025-06-03 15:00:00,18.09,18.1,18.04,18.04,725967.0,18.09,18.1,18.04,18.04,725967.0
2025-06-03 15:30:00,18.04,18.06,17.99,18.04,1650506.0,18.04,18.06,17.99,18.04,1650506.0
2025-06-04 09:30:00,18.04,18.1,17.97,17.99,483752.0,18.04,18.1,17.97,17.99,483752.0
2025-06-04 10:00:00,17.99,18.01,17.93,17.96,418001.0,17.99,18.01,17.93,17.96,418001.0
2025-06-04 10:30:00,17.96,17.97,17.94,17.96,348084.0,17.96,17.97,17.94,17.96,348084.0
2025-06-04 11:00:00,17.96,17.97,17.95,17.95,469410.0,17.96,17.97,17.95,17.95,469410.0
2025-06-04 11:30:00,17.96,17.97,17.93,17.95,419215.0,17.96,17.97,17.93,17.95,419215.0
2025-06-04 12:00:00,17.95,17.95,17.91,17.94,203143.0,17.95,17.95,17.91,17.94,203143.0
2025-06-04 12:30:00,17.94,17.95,17.92,17.95,94937.0,17.94,17.95,17.92,17.95,94937.0
2025-06-04 13:00:00,17.95,17.95,17.93,17.94,192309.0,17.95,17.95,17.93,17.94,192309.0
2025-06-04 13:30:00,17.94,17.96,17.81,17.83,1152288.0,17.94,17.96,17.81,17.83,1152288.0
2025-06-04 14:00:00,17.83,17.89,17.82,17.87,380316.0,17.83,17.89,17.82,17.87,380316.0
2025-06-04 14:30:00,17.87,17.89,17.85,17.87,495947.0,17.87,17.89,17.85,17.87,495947.0
2025-06-04 15:00:00,17.87,17.88,17.84,17.86,400437.0,17.87,17.88,17.84,17.86,400437.0
2025-06-04 15:30:00,17.86,17.87,17.83,17.86,1209932.0,17.86,17.87,17.83,17.86,1209932.0
2025-06-05 09:30:00,18.0,18.0,17.86,17.88,615162.0,18.0,18.0,17.86,17.88,615162.0
2025-06-05 10:00:00,17.88,17.91,17.86,17.88,853192.0,17.88,17.91,17.86,17.88,853192.0
2025-06-05 10:30:00,17.89,17.95,17.85,17.94,1027089.0,17.89,17.95,17.85,17.94,1027089.0
2025-06-05 11:00:00,17.94,17.97,17.93,17.96,252413.0,17.94,17.97,17.93,17.96,252413.0
2025-06-05 11:30:00,17.96,18.0,17.96,17.98,235047.0,17.96,18.0,17.96,17.98,235047.0
2025-06-05 12:00:00,17.98,17.99,17.95,17.97,210272.0,17.98,17.99,17.95,17.97,210272.0
2025-06-05 12:30:00,17.98,17.98,17.9,17.92,692395.0,17.98,17.98,17.9,17.92,692395.0
2025-06-05 13:00:00,17.92,17.97,17.91,17.96,1094091.0,17.92,17.97,17.91,17.96,1094091.0
2025-06-05 13:30:00,17.96,17.97,17.94,17.95,295456.0,17.96,17.97,17.94,17.95,295456.0
2025-06-05 14:00:00,17.95,17.96,17.91,17.95,311765.0,17.95,17.96,17.91,17.95,311765.0
2025-06-05 14:30:00,17.95,17.97,17.94,17.96,175724.0,17.95,17.97,17.94,17.96,175724.0
2025-06-05 15:00:00,17.96,17.98,17.87,17.91,584665.0,17.96,17.98,17.87,17.91,584665.0
2025-06-05 15:30:00,17.91,17.94,17.88,17.93,1863619.0,17.91,17.94,17.88,17.93,1863619.0
2025-06-06 09:30:00,18.19,18.2,18.15,18.19,517079.0,18.19,18.2,18.15,18.19,517079.0
2025-06-06 10:00:00,18.18,18.21,18.17,18.2,319666.0,18.18,18.21,18.17,18.2,319666.0
2025-06-06 10:30:00,18.2,18.24,18.19,18.21,779593.0,18.2,18.24,18.19,18.21,779593.0
2025-06-06 11:00:00,18.21,18.26,18.2,18.23,336306.0,18.21,18.26,18.2,18.23,336306.0
2025-06-06 11:30:00,18.23,18.25,18.21,18.23,189925.0,18.23,18.25,18.21,18.23,189925.0
2025-06-06 12:00:00,18.23,18.25,18.22,18.23,389072.0,18.23,18.25,18.22,18.23,389072.0
2025-06-06 12:30:00,18.23,18.25,18.2,18.2,354233.0,18.23,18.25,18.2,18.2,354233.0
2025-06-06 13:00:00,18.21,18.22,18.19,18.21,231201.0,18.21,18.22,18.19,18.21,231201.0
2025-06-06 13:30:00,18.21,18.22,18.19,18.2,107663.0,18.21,18.22,18.19,18.2,107663.0
2025-06-06 14:00:00,18.2,18.22,18.18,18.2,427571.0,18.2,18.22,18.18,18.2,427571.0
2025-06-06 14:30:00,18.2,18.22,18.18,18.21,358029.0,18.2,18.22,18.18,18.21,358029.0
2025-06-06 15:00:00,18.21,18.21,18.18,18.2,189217.0,18.21,18.21,18.18,18.2,189217.0
2025-06-06 15:30:00,18.2,18.21,18.19,18.2,887269.0,18.2,18.21,18.19,18.2,887269.0
2025-06-09 09:30:00,18.23,18.3,18.23,18.26,533760.0,18.23,18.3,18.23,18.26,533760.0
2025-06-09 10:00:00,18.26,18.28,18.24,18.24,231114.0,18.26,18.28,18.24,18.24,231114.0
2025-06-09 10:30:00,18.24,18.26,18.22,18.22,268349.0,18.24,18.26,18.22,18.22,268349.0
2025-06-09 11:00:00,18.23,18.25,18.22,18.25,213073.0,18.23,18.25,18.22,18.25,213073.0
2025-06-09 11:30:00,18.25,18.27,18.24,18.25,172621.0,18.25,18.27,18.24,18.25,172621.0
2025-06-09 12:00:00,18.25,18.26,18.23,18.26,144372.0,18.25,18.26,18.23,18.26,144372.0
2025-06-09 12:30:00,18.26,18.3,18.25,18.29,550700.0,18.26,18.3,18.25,18.29,550700.0
2025-06-09 13:00:00,18.29,18.32,18.28,18.32,212406.0,18.29,18.32,18.28,18.32,212406.0
2025-06-09 13:30:00,18.32,18.34,18.31,18.32,196694.0,18.32,18.34,18.31,18.32,196694.0
2025-06-09 14:00:00,18.33,18.36,18.32,18.32,384894.0,18.33,18.36,18.32,18.32,384894.0
2025-06-09 14:30:00,18.32,18.34,18.32,18.34,188481.0,18.32,18.34,18.32,18.34,188481.0
2025-06-09 15:00:00,18.34,18.34,18.31,18.32,254782.0,18.34,18.34,18.31,18.32,254782.0
2025-06-09 15:30:00,18.32,18.33,18.28,18.29,1003945.0,18.32,18.33,18.28,18.29,1003945.0
2025-06-10 09:30:00,18.57,18.67,18.54,18.55,937828.0,18.57,18.67,18.54,18.55,937828.0
2025-06-10 10:00:00,18.56,18.59,18.55,18.57,559775.0,18.56,18.59,18.55,18.57,559775.0
2025-06-10 10:30:00,18.57,18.58,18.49,18.51,738687.0,18.57,18.58,18.49,18.51,738687.0
2025-06-10 11:00:00,18.51,18.54,18.5,18.53,334177.0,18.51,18.54,18.5,18.53,334177.0
2025-06-10 11:30:00,18.52,18.53,18.48,18.5,477936.0,18.52,18.53,18.48,18.5,477936.0
2025-06-10 12:00:00,18.5,18.51,18.47,18.5,348263.0,18.5,18.51,18.47,18.5,348263.0
2025-06-10 12:30:00,18.5,18.51,18.49,18.5,422824.0,18.5,18.51,18.49,18.5,422824.0
2025-06-10 13:00:00,18.5,18.51,18.49,18.5,387596.0,18.5,18.51,18.49,18.5,387596.0
2025-06-10 13:30:00,18.5,18.5,18.47,18.48,251209.0,18.5,18.5,18.47,18.48,251209.0
2025-06-10 14:00:00,18.48,18.5,18.45,18.5,625831.0,18.48,18.5,18.45,18.5,625831.0
2025-06-10 14:30:00,18.5,18.52,18.49,18.51,460082.0,18.5,18.52,18.49,18.51,460082.0
2025-06-10 15:00:00,18.51,18.52,18.5,18.52,856992.0,18.51,18.52,18.5,18.52,856992.0
2025-06-10 15:30:00,18.52,18.53,18.49,18.51,1481060.0,18.52,18.53,18.49,18.51,1481060.0
2025-06-11 09:30:00,18.88,18.93,18.76,18.79,1614758.0,18.88,18.93,18.76,18.79,1614758.0
2025-06-11 10:00:00,18.79,18.82,18.77,18.77,567513.0,18.79,18.82,18.77,18.77,567513.0
2025-06-11 10:30:00,18.78,18.78,18.75,18.76,690717.0,18.78,18.78,18.75,18.76,690717.0
2025-06-11 11:00:00,18.77,18.77,18.72,18.74,2770640.0,18.77,18.77,18.72,18.74,2770640.0
2025-06-11 11:30:00,18.74,18.75,18.69,18.73,725405.0,18.74,18.75,18.69,18.73,725405.0
2025-06-11 12:00:00,18.73,18.73,18.68,18.7,706096.0,18.73,18.73,18.68,18.7,706096.0
2025-06-11 12:30:00,18.7,18.7,18.65,18.67,948711.0,18.7,18.7,18.65,18.67,948711.0
2025-06-11 13:00:00,18.66,18.7,18.66,18.7,608795.0,18.66,18.7,18.66,18.7,608795.0
2025-06-11 13:30:00,18.7,18.7,18.65,18.66,490660.0,18.7,18.7,18.65,18.66,490660.0
2025-06-11 14:00:00,18.66,18.68,18.62,18.64,760822.0,18.66,18.68,18.62,18.64,760822.0
2025-06-11 14:30:00,18.64,18.66,18.62,18.63,465239.0,18.64,18.66,18.62,18.63,465239.0
2025-06-11 15:00:00,18.63,18.64,18.59,18.64,788306.0,18.63,18.64,18.59,18.64,788306.0
2025-06-11 15:30:00,18.64,18.65,18.61,18.61,3015607.0,18.64,18.65,18.61,18.61,3015607.0
2025-06-12 09:30:00,18.48,18.55,18.39,18.55,1280252.0,18.48,18.55,18.39,18.55,1280252.0
2025-06-12 10:00:00,18.55,18.59,18.54,18.57,492592.0,18.55,18.59,18.54,18.57,492592.0
2025-06-12 10:30:00,18.57,18.6,18.56,18.57,383559.0,18.57,18.6,18.56,18.57,383559.0
2025-06-12 11:00:00,18.57,18.59,18.55,18.57,389244.0,18.57,18.59,18.55,18.57,389244.0
2025-06-12 11:30:00,18.57,18.59,18.55,18.59,271129.0,18.57,18.59,18.55,18.59,271129.0
2025-06-12 12:00:00,18.59,18.59,18.56,18.57,304659.0,18.59,18.59,18.56,18.57,304659.0
2025-06-12 12:30:00,18.57,18.6,18.55,18.59,304142.0,18.57,18.6,18.55,18.59,304142.0
2025-06-12 13:00:00,18.59,18.61,18.58,18.6,312397.0,18.59,18.61,18.58,18.6,312397.0
2025-06-12 13:30:00,18.6,18.62,18.59,18.62,534590.0,18.6,18.62,18.59,18.62,534590.0
2025-06-12 14:00:00,18.61,18.63,18.57,18.57,967041.0,18.61,18.63,18.57,18.57,967041.0
2025-06-12 14:30:00,18.57,18.61,18.57,18.6,600068.0,18.57,18.61,18.57,18.6,600068.0
2025-06-12 15:00:00,18.61,18.62,18.59,18.59,615904.0,18.61,18.62,18.59,18.59,615904.0
2025-06-12 15:30:00,18.59,18.6,18.54,18.57,2601571.0,18.59,18.6,18.54,18.57,2601571.0
2025-06-13 09:30:00,18.48,18.5,18.37,18.41,724647.0,18.48,18.5,18.37,18.41,724647.0
2025-06-13 10:00:00,18.41,18.47,18.38,18.44,704757.0,18.41,18.47,18.38,18.44,704757.0
2025-06-13 10:30:00,18.44,18.48,18.42,18.48,603733.0,18.44,18.48,18.42,18.48,603733.0
2025-06-13 11:00:00,18.48,18.53,18.47,18.53,539403.0,18.48,18.53,18.47,18.53,539403.0
2025-06-13 11:30:00,18.53,18.55,18.52,18.54,376838.0,18.53,18.55,18.52,18.54,376838.0
2025-06-13 12:00:00,18.53,18.56,18.53,18.54,332160.0,18.53,18.56,18.53,18.54,332160.0
2025-06-13 12:30:00,18.54,18.56,18.53,18.55,251178.0,18.54,18.56,18.53,18.55,251178.0
2025-06-13 13:00:00,18.55,18.56,18.52,18.54,326183.0,18.55,18.56,18.52,18.54,326183.0
2025-06-13 13:30:00,18.54,18.54,18.51,18.53,257093.0,18.54,18.54,18.51,18.53,257093.0
2025-06-13 14:00:00,18.53,18.54,18.46,18.46,736669.0,18.53,18.54,18.46,18.46,736669.0
2025-06-13 14:30:00,18.46,18.48,18.44,18.46,626394.0,18.46,18.48,18.44,18.46,626394.0
2025-06-13 15:00:00,18.47,18.48,18.44,18.46,580708.0,18.47,18.48,18.44,18.46,580708.0
2025-06-13 15:30:00,18.46,18.48,18.42,18.43,2661627.0,18.46,18.48,18.42,18.43,2661627.0
2025-06-16 09:30:00,18.73,18.82,18.71,18.78,858910.0,18.73,18.82,18.71,18.78,858910.0
2025-06-16 10:00:00,18.78,18.81,18.77,18.8,691951.0,18.78,18.81,18.77,18.8,691951.0
2025-06-16 10:30:00,18.81,18.82,18.8,18.81,435288.0,18.81,18.82,18.8,18.81,435288.0
2025-06-16 11:00:00,18.81,18.82,18.77,18.78,430850.0,18.81,18.82,18.77,18.78,430850.0
2025-06-16 11:30:00,18.78,18.79,18.73,18.73,829159.0,18.78,18.79,18.73,18.73,829159.0
2025-06-16 12:00:00,18.73,18.75,18.73,18.75,294399.0,18.73,18.75,18.73,18.75,294399.0
2025-06-16 12:30:00,18.75,18.76,18.73,18.75,372138.0,18.75,18.76,18.73,18.75,372138.0
2025-06-16 13:00:00,18.76,18.77,18.74,18.77,330322.0,18.76,18.77,18.74,18.77,330322.0
2025-06-16 13:30:00,18.77,18.77,18.74,18.75,416322.0,18.77,18.77,18.74,18.75,416322.0
2025-06-16 14:00:00,18.75,18.75,18.74,18.74,307251.0,18.75,18.75,18.74,18.74,307251.0
2025-06-16 14:30:00,18.75,18.76,18.72,18.76,907476.0,18.75,18.76,18.72,18.76,907476.0
2025-06-16 15:00:00,18.76,18.76,18.73,18.73,462498.0,18.76,18.76,18.73,18.73,462498.0
2025-06-16 15:30:00,18.73,18.74,18.7,18.74,1854187.0,18.73,18.74,18.7,18.74,1854187.0
2025-06-17 09:30:00,18.75,18.84,18.72,18.79,797465.0,18.75,18.84,18.72,18.79,797465.0
2025-06-17 10:00:00,18.79,18.83,18.78,18.82,409901.0,18.79,18.83,18.78,18.82,409901.0
2025-06-17 10:30:00,18.82,18.85,18.82,18.82,404045.0,18.82,18.85,18.82,18.82,404045.0
2025-06-17 11:00:00,18.83,18.86,18.8,18.8,549485.0,18.83,18.86,18.8,18.8,549485.0
2025-06-17 11:30:00,18.8,18.83,18.8,18.81,424263.0,18.8,18.83,18.8,18.81,424263.0
2025-06-17 12:00:00,18.81,18.86,18.8,18.85,362045.0,18.81,18.86,18.8,18.85,362045.0
2025-06-17 12:30:00,18.85,18.86,18.8,18.8,433546.0,18.85,18.86,18.8,18.8,433546.0
2025-06-17 13:00:00,18.8,18.81,18.77,18.78,575193.0,18.8,18.81,18.77,18.78,575193.0
2025-06-17 13:30:00,18.78,18.79,18.72,18.72,543172.0,18.78,18.79,18.72,18.72,543172.0
2025-06-17 14:00:00,18.73,18.74,18.7,18.71,573606.0,18.73,18.74,18.7,18.71,573606.0
2025-06-17 14:30:00,18.71,18.73,18.68,18.71,449134.0,18.71,18.73,18.68,18.71,449134.0
2025-06-17 15:00:00,18.71,18.71,18.68,18.7,443992.0,18.71,18.71,18.68,18.7,443992.0
2025-06-17 15:30:00,18.71,18.71,18.67,18.68,2124047.0,18.71,18.71,18.67,18.68,2124047.0
2025-06-18 09:30:00,18.65,18.66,18.56,18.57,835638.0,18.65,18.66,18.56,18.57,835638.0
2025-06-18 10:00:00,18.57,18.62,18.55,18.62,516434.0,18.57,18.62,18.55,18.62,516434.0
2025-06-18 10:30:00,18.62,18.64,18.61,18.63,626046.0,18.62,18.64,18.61,18.63,626046.0
2025-06-18 11:00:00,18.63,18.64,18.6,18.61,482411.0,18.63,18.64,18.6,18.61,482411.0
2025-06-18 11:30:00,18.61,18.63,18.58,18.59,401789.0,18.61,18.63,18.58,18.59,401789.0
2025-06-18 12:00:00,18.59,18.6,18.57,18.57,407362.0,18.59,18.6,18.57,18.57,407362.0
2025-06-18 12:30:00,18.57,18.58,18.55,18.57,412336.0,18.57,18.58,18.55,18.57,412336.0
2025-06-18 13:00:00,18.56,18.57,18.52,18.52,453914.0,18.56,18.57,18.52,18.52,453914.0
2025-06-18 13:30:00,18.52,18.54,18.5,18.54,589988.0,18.52,18.54,18.5,18.54,589988.0
2025-06-18 14:00:00,18.54,18.57,18.51,18.54,656999.0,18.54,18.57,18.51,18.54,656999.0
2025-06-18 14:30:00,18.54,18.57,18.47,18.48,807027.0,18.54,18.57,18.47,18.48,807027.0
2025-06-18 15:00:00,18.48,18.51,18.44,18.45,688880.0,18.48,18.51,18.44,18.45,688880.0
2025-06-18 15:30:00,18.44,18.49,18.44,18.46,2051359.0,18.44,18.49,18.44,18.46,2051359.0
2025-06-20 09:30:00,18.33,18.37,17.98,18.13,2276884.0,18.33,18.37,17.98,18.13,2276884.0
2025-06-20 10:00:00,18.13,18.14,17.97,18.01,1674500.0,18.13,18.14,17.97,18.01,1674500.0
2025-06-20 10:30:00,18.01,18.05,17.89,17.98,2005105.0,18.01,18.05,17.89,17.98,2005105.0
2025-06-20 11:00:00,17.98,17.99,17.92,17.92,969939.0,17.98,17.99,17.92,17.92,969939.0
2025-06-20 11:30:00,17.93,17.98,17.91,17.96,1830850.0,17.93,17.98,17.91,17.96,1830850.0
2025-06-20 12:00:00,17.96,17.96,17.9,17.91,872864.0,17.96,17.96,17.9,17.91,872864.0
2025-06-20 12:30:00,17.9,17.91,17.85,17.86,1705537.0,17.9,17.91,17.85,17.86,1705537.0
2025-06-20 13:00:00,17.86,17.87,17.74,17.74,1416097.0,17.86,17.87,17.74,17.74,1416097.0
2025-06-20 13:30:00,17.75,17.77,17.72,17.76,971343.0,17.75,17.77,17.72,17.76,971343.0
2025-06-20 14:00:00,17.76,17.76,17.72,17.75,1222046.0,17.76,17.76,17.72,17.75,1222046.0
2025-06-20 14:30:00,17.75,17.81,17.74,17.75,1873553.0,17.75,17.81,17.74,17.75,1873553.0
2025-06-20 15:00:00,17.75,17.76,17.71,17.71,1389884.0,17.75,17.76,17.71,17.71,1389884.0
2025-06-20 15:30:00,17.71,17.8,17.68,17.69,4947770.0,17.71,17.8,17.68,17.69,4947770.0